日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,774 |
1,784 |
1,752 |
1,771 |
+0.23% |
32,100 |
2024/7/25 |
1,787 |
1,787 |
1,754 |
1,767 |
-1.17% |
39,100 |
2024/7/24 |
1,814 |
1,828 |
1,783 |
1,788 |
-1.22% |
33,400 |
2024/7/23 |
1,848 |
1,860 |
1,810 |
1,810 |
-2.06% |
17,700 |
2024/7/22 |
1,865 |
1,875 |
1,828 |
1,848 |
-0.91% |
32,600 |
2024/7/19 |
1,884 |
1,890 |
1,841 |
1,865 |
-1.01% |
43,600 |
2024/7/18 |
1,867 |
1,904 |
1,863 |
1,884 |
+0.53% |
34,900 |
2024/7/17 |
1,893 |
1,914 |
1,861 |
1,874 |
-0.53% |
40,300 |
2024/7/16 |
1,805 |
1,890 |
1,805 |
1,884 |
+2.73% |
87,300 |
2024/7/12 |
1,838 |
1,851 |
1,825 |
1,834 |
+0.11% |
14,800 |
2024/7/11 |
1,828 |
1,833 |
1,806 |
1,832 |
+1.83% |
21,700 |
2024/7/10 |
1,853 |
1,865 |
1,791 |
1,799 |
-2.91% |
34,700 |
2024/7/9 |
1,857 |
1,869 |
1,849 |
1,853 |
+0.27% |
18,800 |
2024/7/8 |
1,851 |
1,864 |
1,845 |
1,848 |
-0.65% |
15,300 |
2024/7/5 |
1,879 |
1,879 |
1,853 |
1,860 |
-0.85% |
14,700 |
2024/7/4 |
1,880 |
1,886 |
1,862 |
1,876 |
+0.27% |
9,600 |
2024/7/3 |
1,877 |
1,877 |
1,859 |
1,871 |
+0.54% |
13,000 |
2024/7/2 |
1,891 |
1,895 |
1,853 |
1,861 |
-1.53% |
15,900 |
2024/7/1 |
1,910 |
1,912 |
1,882 |
1,890 |
-1.05% |
18,000 |
2024/6/28 |
1,917 |
1,923 |
1,902 |
1,910 |
-0.37% |
17,800 |
2024/6/27 |
1,924 |
1,925 |
1,904 |
1,917 |
-0.31% |
20,100 |
2024/6/26 |
1,900 |
1,923 |
1,890 |
1,923 |
+1.26% |
27,600 |
2024/6/25 |
1,890 |
1,910 |
1,881 |
1,899 |
+1.44% |
47,500 |
2024/6/24 |
1,848 |
1,872 |
1,848 |
1,872 |
+1.30% |
27,600 |
2024/6/21 |
1,877 |
1,890 |
1,843 |
1,848 |
-1.18% |
52,400 |
2024/6/20 |
1,879 |
1,884 |
1,851 |
1,870 |
-0.27% |
51,000 |
2024/6/19 |
1,860 |
1,875 |
1,843 |
1,875 |
+1.79% |
56,200 |
2024/6/18 |
1,801 |
1,859 |
1,800 |
1,842 |
+2.91% |
74,000 |
2024/6/17 |
1,802 |
1,802 |
1,751 |
1,790 |
-0.22% |
32,800 |
2024/6/14 |
1,753 |
1,806 |
1,753 |
1,794 |
+1.70% |
50,100 |
2024/6/13 |
1,790 |
1,790 |
1,759 |
1,764 |
-0.28% |
37,300 |
2024/6/12 |
1,750 |
1,782 |
1,745 |
1,769 |
+1.09% |
32,200 |
2024/6/11 |
1,758 |
1,772 |
1,746 |
1,750 |
-0.79% |
16,600 |
2024/6/10 |
1,767 |
1,767 |
1,750 |
1,764 |
+0.97% |
17,000 |
2024/6/7 |
1,739 |
1,750 |
1,733 |
1,747 |
+0.06% |
21,700 |
2024/6/6 |
1,741 |
1,772 |
1,740 |
1,746 |
+0.29% |
24,600 |
2024/6/5 |
1,741 |
1,752 |
1,733 |
1,741 |
-0.29% |
17,100 |
2024/6/4 |
1,775 |
1,782 |
1,746 |
1,746 |
-1.63% |
20,600 |
2024/6/3 |
1,783 |
1,789 |
1,775 |
1,775 |
-0.45% |
21,700 |
2024/5/31 |
1,734 |
1,785 |
1,734 |
1,783 |
+3.48% |
35,600 |
2024/5/30 |
1,701 |
1,734 |
1,694 |
1,723 |
-3.90% |
76,300 |
2024/5/29 |
1,802 |
1,810 |
1,785 |
1,793 |
-0.94% |
42,100 |
2024/5/28 |
1,844 |
1,859 |
1,800 |
1,810 |
-2.43% |
82,100 |
2024/5/27 |
1,866 |
1,875 |
1,840 |
1,855 |
-0.16% |
23,800 |
2024/5/24 |
1,836 |
1,860 |
1,824 |
1,858 |
+1.03% |
37,300 |
2024/5/23 |
1,841 |
1,848 |
1,825 |
1,839 |
-0.49% |
26,800 |
2024/5/22 |
1,862 |
1,862 |
1,843 |
1,848 |
-0.75% |
19,700 |
2024/5/21 |
1,868 |
1,896 |
1,854 |
1,862 |
+0.54% |
30,500 |
2024/5/20 |
1,827 |
1,870 |
1,827 |
1,852 |
+1.37% |
29,200 |
2024/5/17 |
1,814 |
1,828 |
1,801 |
1,827 |
+0.38% |
16,700 |
2024/5/16 |
1,840 |
1,840 |
1,808 |
1,820 |
-1.03% |
48,700 |
2024/5/15 |
1,842 |
1,854 |
1,825 |
1,839 |
-0.16% |
35,400 |
2024/5/14 |
1,862 |
1,869 |
1,837 |
1,842 |
-1.39% |
35,100 |
2024/5/13 |
1,868 |
1,869 |
1,851 |
1,868 |
+0.00% |
13,700 |
2024/5/10 |
1,882 |
1,882 |
1,858 |
1,868 |
-0.21% |
13,600 |
2024/5/9 |
1,857 |
1,885 |
1,857 |
1,872 |
+0.48% |
12,000 |
2024/5/8 |
1,856 |
1,882 |
1,856 |
1,863 |
-0.37% |
19,300 |
2024/5/7 |
1,840 |
1,884 |
1,840 |
1,870 |
+2.02% |
28,500 |
2024/5/2 |
1,843 |
1,843 |
1,823 |
1,833 |
-0.76% |
15,400 |
2024/5/1 |
1,844 |
1,855 |
1,841 |
1,847 |
-0.54% |
21,200 |
2024/4/30 |
1,880 |
1,880 |
1,847 |
1,857 |
-0.27% |
32,300 |
2024/4/26 |
1,823 |
1,862 |
1,816 |
1,862 |
+1.92% |
37,500 |
2024/4/25 |
1,832 |
1,832 |
1,819 |
1,827 |
+0.44% |
14,400 |
2024/4/24 |
1,792 |
1,820 |
1,792 |
1,819 |
+2.13% |
25,300 |
2024/4/23 |
1,797 |
1,804 |
1,774 |
1,781 |
-0.39% |
32,600 |
2024/4/22 |
1,771 |
1,788 |
1,759 |
1,788 |
+2.00% |
41,800 |
2024/4/19 |
1,779 |
1,779 |
1,731 |
1,753 |
-2.23% |
52,000 |
2024/4/18 |
1,782 |
1,793 |
1,764 |
1,793 |
+0.62% |
23,000 |
2024/4/17 |
1,800 |
1,800 |
1,763 |
1,782 |
-0.67% |
32,000 |
2024/4/16 |
1,815 |
1,816 |
1,788 |
1,794 |
-1.21% |
42,000 |
2024/4/15 |
1,848 |
1,848 |
1,812 |
1,816 |
+0.17% |
31,800 |
2024/4/12 |
1,837 |
1,848 |
1,812 |
1,813 |
-0.93% |
39,600 |
2024/4/11 |
1,830 |
1,842 |
1,820 |
1,830 |
+0.16% |
26,900 |
2024/4/10 |
1,846 |
1,846 |
1,815 |
1,827 |
-1.77% |
32,400 |
2024/4/9 |
1,813 |
1,865 |
1,813 |
1,860 |
+4.03% |
66,300 |
2024/4/8 |
1,750 |
1,791 |
1,750 |
1,788 |
+2.41% |
27,000 |
2024/4/5 |
1,766 |
1,770 |
1,720 |
1,746 |
-1.85% |
45,300 |
2024/4/4 |
1,796 |
1,804 |
1,772 |
1,779 |
-0.89% |
33,300 |
2024/4/3 |
1,774 |
1,802 |
1,774 |
1,795 |
+0.22% |
32,800 |
2024/4/2 |
1,810 |
1,818 |
1,768 |
1,791 |
-1.49% |
59,000 |
2024/4/1 |
1,820 |
1,833 |
1,792 |
1,818 |
+0.78% |
58,200 |
2024/3/29 |
1,777 |
1,808 |
1,765 |
1,804 |
+2.33% |
38,400 |
2024/3/28 |
1,750 |
1,768 |
1,750 |
1,763 |
+0.74% |
23,200 |
2024/3/27 |
1,742 |
1,752 |
1,739 |
1,750 |
+1.04% |
25,600 |
2024/3/26 |
1,725 |
1,735 |
1,720 |
1,732 |
+0.41% |
17,800 |
2024/3/25 |
1,726 |
1,752 |
1,716 |
1,725 |
+0.58% |
30,400 |
2024/3/22 |
1,726 |
1,731 |
1,703 |
1,715 |
-0.46% |
32,600 |
2024/3/21 |
1,725 |
1,734 |
1,717 |
1,723 |
+0.47% |
32,300 |
2024/3/19 |
1,694 |
1,715 |
1,693 |
1,715 |
+1.18% |
22,600 |
2024/3/18 |
1,678 |
1,695 |
1,676 |
1,695 |
+1.13% |
18,700 |
2024/3/15 |
1,676 |
1,686 |
1,673 |
1,676 |
-0.59% |
13,000 |
2024/3/14 |
1,675 |
1,686 |
1,666 |
1,686 |
+0.66% |
11,400 |
2024/3/13 |
1,695 |
1,703 |
1,667 |
1,675 |
-0.65% |
15,700 |
2024/3/12 |
1,675 |
1,686 |
1,656 |
1,686 |
+0.72% |
13,100 |
2024/3/11 |
1,706 |
1,706 |
1,660 |
1,674 |
-2.62% |
38,500 |
2024/3/8 |
1,683 |
1,719 |
1,681 |
1,719 |
+1.72% |
32,400 |
2024/3/7 |
1,692 |
1,697 |
1,683 |
1,690 |
+0.84% |
20,500 |
2024/3/6 |
1,672 |
1,686 |
1,663 |
1,676 |
+0.24% |
17,100 |
2024/3/5 |
1,667 |
1,679 |
1,659 |
1,672 |
+0.36% |
16,100 |
2024/3/4 |
1,676 |
1,690 |
1,666 |
1,666 |
-0.48% |
23,000 |
2024/3/1 |
1,713 |
1,713 |
1,674 |
1,674 |
-2.28% |
19,900 |
2024/2/29 |
1,706 |
1,728 |
1,706 |
1,713 |
+0.41% |
14,000 |
2024/2/28 |
1,691 |
1,731 |
1,691 |
1,706 |
+0.59% |
37,300 |
2024/2/27 |
1,682 |
1,698 |
1,682 |
1,696 |
+0.77% |
16,900 |
2024/2/26 |
1,695 |
1,698 |
1,683 |
1,683 |
+0.06% |
15,900 |
2024/2/22 |
1,695 |
1,695 |
1,679 |
1,682 |
-0.24% |
14,100 |
2024/2/21 |
1,689 |
1,692 |
1,679 |
1,686 |
+0.24% |
17,100 |
2024/2/20 |
1,687 |
1,692 |
1,679 |
1,682 |
+0.12% |
16,700 |
2024/2/19 |
1,659 |
1,680 |
1,659 |
1,680 |
+1.27% |
16,700 |
2024/2/16 |
1,663 |
1,671 |
1,646 |
1,659 |
+0.97% |
21,200 |
2024/2/15 |
1,677 |
1,677 |
1,641 |
1,643 |
-1.08% |
23,200 |
2024/2/14 |
1,686 |
1,686 |
1,658 |
1,661 |
-1.48% |
26,200 |
2024/2/13 |
1,666 |
1,700 |
1,663 |
1,686 |
+1.38% |
38,700 |
2024/2/9 |
1,676 |
1,692 |
1,663 |
1,663 |
-1.42% |
17,000 |
2024/2/8 |
1,666 |
1,689 |
1,658 |
1,687 |
+0.84% |
34,800 |
2024/2/7 |
1,673 |
1,682 |
1,668 |
1,673 |
-0.12% |
21,700 |
2024/2/6 |
1,698 |
1,700 |
1,675 |
1,675 |
-1.35% |
20,200 |
2024/2/5 |
1,692 |
1,707 |
1,688 |
1,698 |
+0.47% |
26,200 |
2024/2/2 |
1,701 |
1,701 |
1,673 |
1,690 |
-1.05% |
30,200 |
2024/2/1 |
1,730 |
1,730 |
1,708 |
1,708 |
-1.56% |
23,400 |
2024/1/31 |
1,733 |
1,744 |
1,717 |
1,735 |
-0.69% |
38,800 |
2024/1/30 |
1,764 |
1,764 |
1,746 |
1,747 |
-0.34% |
31,100 |
2024/1/29 |
1,733 |
1,755 |
1,733 |
1,753 |
+1.62% |
23,700 |
|