日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,480 |
1,495 |
1,467 |
1,467 |
-1.41% |
22,400 |
2024/7/25 |
1,477 |
1,501 |
1,477 |
1,488 |
-0.93% |
42,000 |
2024/7/24 |
1,494 |
1,526 |
1,494 |
1,502 |
-0.60% |
26,500 |
2024/7/23 |
1,506 |
1,530 |
1,502 |
1,511 |
+2.16% |
25,100 |
2024/7/22 |
1,504 |
1,511 |
1,479 |
1,479 |
-1.53% |
36,200 |
2024/7/19 |
1,515 |
1,525 |
1,500 |
1,502 |
-1.05% |
27,500 |
2024/7/18 |
1,522 |
1,540 |
1,515 |
1,518 |
-0.26% |
17,900 |
2024/7/17 |
1,554 |
1,560 |
1,507 |
1,522 |
-0.98% |
27,500 |
2024/7/16 |
1,533 |
1,538 |
1,527 |
1,537 |
+1.12% |
13,800 |
2024/7/12 |
1,506 |
1,534 |
1,506 |
1,520 |
+0.93% |
21,400 |
2024/7/11 |
1,525 |
1,529 |
1,505 |
1,506 |
-0.26% |
19,900 |
2024/7/10 |
1,542 |
1,551 |
1,500 |
1,510 |
-1.56% |
56,900 |
2024/7/9 |
1,546 |
1,548 |
1,523 |
1,534 |
-0.07% |
17,500 |
2024/7/8 |
1,544 |
1,550 |
1,526 |
1,535 |
+0.33% |
29,500 |
2024/7/5 |
1,532 |
1,539 |
1,525 |
1,530 |
+0.33% |
11,200 |
2024/7/4 |
1,513 |
1,547 |
1,513 |
1,525 |
+0.99% |
24,700 |
2024/7/3 |
1,499 |
1,520 |
1,497 |
1,510 |
+0.40% |
33,700 |
2024/7/2 |
1,541 |
1,541 |
1,486 |
1,504 |
-3.47% |
102,900 |
2024/7/1 |
1,622 |
1,622 |
1,554 |
1,558 |
-3.17% |
26,000 |
2024/6/28 |
1,600 |
1,630 |
1,600 |
1,609 |
+0.12% |
28,000 |
2024/6/27 |
1,579 |
1,615 |
1,570 |
1,607 |
-0.50% |
144,900 |
2024/6/26 |
1,634 |
1,634 |
1,613 |
1,615 |
-1.28% |
215,700 |
2024/6/25 |
1,664 |
1,664 |
1,633 |
1,636 |
+0.31% |
47,800 |
2024/6/24 |
1,649 |
1,649 |
1,619 |
1,631 |
-2.10% |
54,300 |
2024/6/21 |
1,664 |
1,676 |
1,641 |
1,666 |
+0.97% |
47,600 |
2024/6/20 |
1,644 |
1,656 |
1,631 |
1,650 |
+0.00% |
36,000 |
2024/6/19 |
1,630 |
1,650 |
1,624 |
1,650 |
+1.41% |
38,900 |
2024/6/18 |
1,613 |
1,632 |
1,602 |
1,627 |
+2.26% |
43,700 |
2024/6/17 |
1,590 |
1,595 |
1,572 |
1,591 |
-0.56% |
56,800 |
2024/6/14 |
1,590 |
1,615 |
1,570 |
1,600 |
+1.46% |
38,500 |
2024/6/13 |
1,582 |
1,596 |
1,560 |
1,577 |
-0.25% |
22,500 |
2024/6/12 |
1,594 |
1,611 |
1,580 |
1,581 |
-1.50% |
25,800 |
2024/6/11 |
1,601 |
1,625 |
1,601 |
1,605 |
-0.19% |
20,500 |
2024/6/10 |
1,577 |
1,610 |
1,577 |
1,608 |
+1.97% |
16,300 |
2024/6/7 |
1,591 |
1,591 |
1,558 |
1,577 |
-1.31% |
31,600 |
2024/6/6 |
1,602 |
1,613 |
1,593 |
1,598 |
-0.25% |
14,600 |
2024/6/5 |
1,599 |
1,625 |
1,599 |
1,602 |
+0.50% |
21,000 |
2024/6/4 |
1,623 |
1,640 |
1,578 |
1,594 |
-1.30% |
64,100 |
2024/6/3 |
1,663 |
1,670 |
1,615 |
1,615 |
-2.18% |
56,100 |
2024/5/31 |
1,650 |
1,659 |
1,610 |
1,651 |
+0.43% |
117,400 |
2024/5/30 |
1,577 |
1,650 |
1,575 |
1,644 |
+3.79% |
52,200 |
2024/5/29 |
1,575 |
1,594 |
1,549 |
1,584 |
+0.70% |
51,500 |
2024/5/28 |
1,568 |
1,586 |
1,548 |
1,573 |
+0.45% |
57,200 |
2024/5/27 |
1,586 |
1,586 |
1,543 |
1,566 |
-1.26% |
77,900 |
2024/5/24 |
1,596 |
1,610 |
1,584 |
1,586 |
-2.28% |
69,700 |
2024/5/23 |
1,650 |
1,651 |
1,622 |
1,623 |
-1.64% |
38,600 |
2024/5/22 |
1,693 |
1,697 |
1,650 |
1,650 |
-2.94% |
30,300 |
2024/5/21 |
1,697 |
1,718 |
1,688 |
1,700 |
+0.35% |
30,900 |
2024/5/20 |
1,688 |
1,707 |
1,688 |
1,694 |
+0.24% |
62,500 |
2024/5/17 |
1,700 |
1,708 |
1,686 |
1,690 |
-1.00% |
36,400 |
2024/5/16 |
1,738 |
1,738 |
1,700 |
1,707 |
-1.39% |
22,300 |
2024/5/15 |
1,737 |
1,744 |
1,705 |
1,731 |
+0.23% |
30,800 |
2024/5/14 |
1,739 |
1,761 |
1,709 |
1,727 |
+2.80% |
34,600 |
2024/5/13 |
1,717 |
1,717 |
1,680 |
1,680 |
-1.41% |
28,700 |
2024/5/10 |
1,700 |
1,714 |
1,693 |
1,704 |
+0.24% |
26,600 |
2024/5/9 |
1,705 |
1,713 |
1,695 |
1,700 |
-0.12% |
13,700 |
2024/5/8 |
1,740 |
1,743 |
1,700 |
1,702 |
-2.24% |
20,100 |
2024/5/7 |
1,747 |
1,747 |
1,730 |
1,741 |
-0.34% |
17,100 |
2024/5/2 |
1,715 |
1,756 |
1,715 |
1,747 |
+1.45% |
16,400 |
2024/5/1 |
1,758 |
1,758 |
1,713 |
1,722 |
-2.60% |
20,000 |
2024/4/30 |
1,746 |
1,774 |
1,731 |
1,768 |
+2.55% |
30,800 |
2024/4/26 |
1,700 |
1,731 |
1,694 |
1,724 |
+1.41% |
25,400 |
2024/4/25 |
1,748 |
1,757 |
1,691 |
1,700 |
-2.13% |
40,400 |
2024/4/24 |
1,705 |
1,745 |
1,705 |
1,737 |
+1.58% |
35,400 |
2024/4/23 |
1,707 |
1,714 |
1,698 |
1,710 |
+0.29% |
18,000 |
2024/4/22 |
1,713 |
1,718 |
1,692 |
1,705 |
-0.47% |
20,700 |
2024/4/19 |
1,708 |
1,718 |
1,688 |
1,713 |
+0.76% |
58,900 |
2024/4/18 |
1,700 |
1,711 |
1,693 |
1,700 |
+0.65% |
21,000 |
2024/4/17 |
1,706 |
1,707 |
1,672 |
1,689 |
-1.00% |
38,400 |
2024/4/16 |
1,706 |
1,726 |
1,695 |
1,706 |
-0.35% |
28,400 |
2024/4/15 |
1,700 |
1,719 |
1,693 |
1,712 |
+0.71% |
23,000 |
2024/4/12 |
1,718 |
1,736 |
1,700 |
1,700 |
-0.12% |
27,000 |
2024/4/11 |
1,684 |
1,710 |
1,684 |
1,702 |
+1.43% |
35,400 |
2024/4/10 |
1,635 |
1,689 |
1,635 |
1,678 |
+3.71% |
48,000 |
2024/4/9 |
1,620 |
1,629 |
1,617 |
1,618 |
+1.06% |
9,900 |
2024/4/8 |
1,633 |
1,643 |
1,597 |
1,601 |
-1.66% |
27,400 |
2024/4/5 |
1,612 |
1,631 |
1,610 |
1,628 |
+0.80% |
17,500 |
2024/4/4 |
1,616 |
1,629 |
1,593 |
1,615 |
-1.10% |
49,400 |
2024/4/3 |
1,535 |
1,633 |
1,531 |
1,633 |
+5.35% |
52,600 |
2024/4/2 |
1,568 |
1,583 |
1,540 |
1,550 |
-1.52% |
27,800 |
2024/4/1 |
1,574 |
1,593 |
1,568 |
1,574 |
+0.00% |
27,900 |
2024/3/29 |
1,586 |
1,586 |
1,570 |
1,574 |
+0.58% |
13,000 |
2024/3/28 |
1,622 |
1,630 |
1,544 |
1,565 |
-2.25% |
42,300 |
2024/3/27 |
1,599 |
1,618 |
1,598 |
1,601 |
+0.76% |
193,700 |
2024/3/26 |
1,588 |
1,601 |
1,559 |
1,589 |
+0.00% |
180,700 |
2024/3/25 |
1,590 |
1,602 |
1,562 |
1,589 |
+1.08% |
162,500 |
2024/3/22 |
1,555 |
1,580 |
1,538 |
1,572 |
+1.95% |
133,000 |
2024/3/21 |
1,553 |
1,559 |
1,530 |
1,542 |
+0.46% |
24,600 |
2024/3/19 |
1,520 |
1,541 |
1,513 |
1,535 |
+1.32% |
20,100 |
2024/3/18 |
1,521 |
1,536 |
1,513 |
1,515 |
+0.26% |
31,900 |
2024/3/15 |
1,519 |
1,528 |
1,502 |
1,511 |
-1.37% |
24,000 |
2024/3/14 |
1,521 |
1,533 |
1,511 |
1,532 |
+0.99% |
17,600 |
2024/3/13 |
1,541 |
1,544 |
1,504 |
1,517 |
+0.13% |
28,700 |
2024/3/12 |
1,476 |
1,515 |
1,464 |
1,515 |
+2.71% |
39,400 |
2024/3/11 |
1,495 |
1,495 |
1,465 |
1,475 |
-1.86% |
25,100 |
2024/3/8 |
1,475 |
1,505 |
1,475 |
1,503 |
+4.01% |
63,100 |
2024/3/7 |
1,457 |
1,457 |
1,434 |
1,445 |
-0.82% |
15,300 |
2024/3/6 |
1,436 |
1,457 |
1,431 |
1,457 |
+1.32% |
22,300 |
2024/3/5 |
1,414 |
1,439 |
1,408 |
1,438 |
+1.20% |
18,300 |
2024/3/4 |
1,430 |
1,434 |
1,409 |
1,421 |
-0.98% |
28,600 |
2024/3/1 |
1,460 |
1,460 |
1,422 |
1,435 |
-1.71% |
24,000 |
2024/2/29 |
1,459 |
1,473 |
1,449 |
1,460 |
+0.07% |
21,200 |
2024/2/28 |
1,454 |
1,475 |
1,446 |
1,459 |
-0.14% |
22,700 |
2024/2/27 |
1,460 |
1,475 |
1,456 |
1,461 |
-0.61% |
13,100 |
2024/2/26 |
1,431 |
1,475 |
1,431 |
1,470 |
+2.73% |
24,400 |
2024/2/22 |
1,459 |
1,460 |
1,430 |
1,431 |
-1.11% |
27,000 |
2024/2/21 |
1,469 |
1,469 |
1,435 |
1,447 |
-0.62% |
25,900 |
2024/2/20 |
1,475 |
1,475 |
1,455 |
1,456 |
-0.34% |
23,400 |
2024/2/19 |
1,452 |
1,472 |
1,440 |
1,461 |
+0.21% |
20,800 |
2024/2/16 |
1,425 |
1,459 |
1,408 |
1,458 |
+2.53% |
47,500 |
2024/2/15 |
1,405 |
1,440 |
1,396 |
1,422 |
+1.21% |
69,200 |
2024/2/14 |
1,563 |
1,572 |
1,400 |
1,405 |
-11.91% |
143,800 |
2024/2/13 |
1,589 |
1,610 |
1,573 |
1,595 |
+2.24% |
69,600 |
2024/2/9 |
1,552 |
1,589 |
1,552 |
1,560 |
-0.26% |
37,200 |
2024/2/8 |
1,550 |
1,567 |
1,540 |
1,564 |
+0.51% |
24,100 |
2024/2/7 |
1,564 |
1,576 |
1,546 |
1,556 |
-1.27% |
42,200 |
2024/2/6 |
1,540 |
1,600 |
1,535 |
1,576 |
+5.42% |
133,200 |
2024/2/5 |
1,522 |
1,522 |
1,495 |
1,495 |
-2.29% |
35,200 |
2024/2/2 |
1,509 |
1,533 |
1,505 |
1,530 |
+1.39% |
25,100 |
2024/2/1 |
1,500 |
1,515 |
1,491 |
1,509 |
+0.47% |
33,600 |
2024/1/31 |
1,528 |
1,539 |
1,487 |
1,502 |
-1.70% |
51,500 |
2024/1/30 |
1,547 |
1,548 |
1,524 |
1,528 |
-1.23% |
54,000 |
2024/1/29 |
1,550 |
1,560 |
1,535 |
1,547 |
+1.05% |
40,300 |
|