日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,260 |
1,287 |
1,240 |
1,260 |
-0.71% |
14,400 |
2024/7/25 |
1,269 |
1,278 |
1,245 |
1,269 |
-0.70% |
27,500 |
2024/7/24 |
1,304 |
1,326 |
1,265 |
1,278 |
-2.14% |
16,000 |
2024/7/23 |
1,305 |
1,327 |
1,304 |
1,306 |
+0.08% |
4,100 |
2024/7/22 |
1,343 |
1,343 |
1,290 |
1,305 |
-1.44% |
16,500 |
2024/7/19 |
1,310 |
1,348 |
1,310 |
1,324 |
-0.53% |
7,400 |
2024/7/18 |
1,341 |
1,362 |
1,320 |
1,331 |
-2.63% |
10,100 |
2024/7/17 |
1,372 |
1,401 |
1,330 |
1,367 |
-0.36% |
34,000 |
2024/7/16 |
1,401 |
1,480 |
1,363 |
1,372 |
-7.30% |
83,200 |
2024/7/12 |
1,467 |
1,493 |
1,420 |
1,480 |
+0.89% |
57,000 |
2024/7/11 |
1,490 |
1,490 |
1,425 |
1,467 |
-0.27% |
8,900 |
2024/7/10 |
1,425 |
1,471 |
1,417 |
1,471 |
+2.51% |
14,100 |
2024/7/9 |
1,409 |
1,435 |
1,409 |
1,435 |
+1.63% |
4,200 |
2024/7/8 |
1,445 |
1,450 |
1,412 |
1,412 |
-0.56% |
9,800 |
2024/7/5 |
1,434 |
1,438 |
1,410 |
1,420 |
-2.14% |
7,400 |
2024/7/4 |
1,467 |
1,467 |
1,447 |
1,451 |
-1.16% |
1,800 |
2024/7/3 |
1,455 |
1,470 |
1,455 |
1,468 |
-1.14% |
3,900 |
2024/7/2 |
1,460 |
1,485 |
1,446 |
1,485 |
+1.85% |
7,900 |
2024/7/1 |
1,457 |
1,487 |
1,451 |
1,458 |
+0.07% |
3,900 |
2024/6/28 |
1,426 |
1,468 |
1,426 |
1,457 |
+0.21% |
9,000 |
2024/6/27 |
1,473 |
1,493 |
1,446 |
1,454 |
-1.76% |
6,200 |
2024/6/26 |
1,487 |
1,515 |
1,470 |
1,480 |
-0.20% |
10,500 |
2024/6/25 |
1,450 |
1,486 |
1,431 |
1,483 |
+2.91% |
13,900 |
2024/6/24 |
1,438 |
1,449 |
1,423 |
1,441 |
+0.28% |
2,800 |
2024/6/21 |
1,394 |
1,450 |
1,394 |
1,437 |
+2.13% |
8,200 |
2024/6/20 |
1,407 |
1,423 |
1,404 |
1,407 |
+0.00% |
1,600 |
2024/6/19 |
1,440 |
1,472 |
1,407 |
1,407 |
-1.26% |
6,600 |
2024/6/18 |
1,432 |
1,432 |
1,403 |
1,425 |
+0.56% |
5,200 |
2024/6/17 |
1,367 |
1,429 |
1,367 |
1,417 |
+3.51% |
7,100 |
2024/6/14 |
1,290 |
1,370 |
1,290 |
1,369 |
+2.93% |
11,000 |
2024/6/13 |
1,330 |
1,353 |
1,330 |
1,330 |
+0.08% |
4,700 |
2024/6/12 |
1,358 |
1,370 |
1,328 |
1,329 |
-2.21% |
7,600 |
2024/6/11 |
1,329 |
1,359 |
1,325 |
1,359 |
+2.26% |
2,100 |
2024/6/10 |
1,291 |
1,360 |
1,291 |
1,329 |
+1.14% |
13,200 |
2024/6/7 |
1,290 |
1,334 |
1,290 |
1,314 |
+0.08% |
5,800 |
2024/6/6 |
1,371 |
1,379 |
1,305 |
1,313 |
-4.23% |
18,500 |
2024/6/5 |
1,397 |
1,413 |
1,371 |
1,371 |
-4.19% |
12,700 |
2024/6/4 |
1,399 |
1,435 |
1,395 |
1,431 |
+2.29% |
8,800 |
2024/6/3 |
1,412 |
1,416 |
1,375 |
1,399 |
+1.23% |
8,700 |
2024/5/31 |
1,375 |
1,399 |
1,366 |
1,382 |
-0.72% |
6,100 |
2024/5/30 |
1,375 |
1,399 |
1,343 |
1,392 |
+1.24% |
13,000 |
2024/5/29 |
1,390 |
1,420 |
1,365 |
1,375 |
-2.48% |
22,300 |
2024/5/28 |
1,464 |
1,468 |
1,408 |
1,410 |
-3.75% |
27,200 |
2024/5/27 |
1,550 |
1,550 |
1,463 |
1,465 |
-4.44% |
19,200 |
2024/5/24 |
1,499 |
1,550 |
1,483 |
1,533 |
+2.20% |
10,600 |
2024/5/23 |
1,511 |
1,521 |
1,493 |
1,500 |
-0.73% |
4,700 |
2024/5/22 |
1,520 |
1,523 |
1,509 |
1,511 |
-0.72% |
4,200 |
2024/5/21 |
1,574 |
1,593 |
1,509 |
1,522 |
-3.79% |
13,100 |
2024/5/20 |
1,504 |
1,584 |
1,492 |
1,582 |
+7.33% |
27,200 |
2024/5/17 |
1,486 |
1,500 |
1,460 |
1,474 |
-0.94% |
9,100 |
2024/5/16 |
1,500 |
1,505 |
1,451 |
1,488 |
+0.47% |
14,700 |
2024/5/15 |
1,544 |
1,544 |
1,481 |
1,481 |
-4.08% |
11,400 |
2024/5/14 |
1,509 |
1,552 |
1,490 |
1,544 |
+3.97% |
16,600 |
2024/5/13 |
1,525 |
1,529 |
1,472 |
1,485 |
-2.88% |
33,600 |
2024/5/10 |
1,560 |
1,615 |
1,514 |
1,529 |
-2.11% |
33,600 |
2024/5/9 |
1,565 |
1,586 |
1,548 |
1,562 |
+0.13% |
16,800 |
2024/5/8 |
1,570 |
1,623 |
1,560 |
1,560 |
-2.62% |
19,400 |
2024/5/7 |
1,550 |
1,704 |
1,550 |
1,602 |
+3.09% |
76,700 |
2024/5/2 |
1,491 |
1,571 |
1,485 |
1,554 |
+4.37% |
31,600 |
2024/5/1 |
1,514 |
1,557 |
1,489 |
1,489 |
-2.68% |
22,600 |
2024/4/30 |
1,498 |
1,558 |
1,482 |
1,530 |
+2.14% |
47,000 |
2024/4/26 |
1,453 |
1,514 |
1,428 |
1,498 |
+4.17% |
44,800 |
2024/4/25 |
1,500 |
1,529 |
1,369 |
1,438 |
-3.94% |
88,500 |
2024/4/24 |
1,473 |
1,521 |
1,451 |
1,497 |
+1.63% |
45,400 |
2024/4/23 |
1,448 |
1,480 |
1,427 |
1,473 |
+0.27% |
25,400 |
2024/4/22 |
1,436 |
1,498 |
1,388 |
1,469 |
+2.30% |
35,600 |
2024/4/19 |
1,519 |
1,585 |
1,411 |
1,436 |
-5.34% |
132,300 |
2024/4/18 |
1,338 |
1,544 |
1,338 |
1,517 |
+12.45% |
196,100 |
2024/4/17 |
1,403 |
1,416 |
1,345 |
1,349 |
-5.86% |
58,300 |
2024/4/16 |
1,442 |
1,459 |
1,370 |
1,433 |
+3.69% |
122,700 |
2024/4/15 |
1,300 |
1,413 |
1,268 |
1,382 |
+15.07% |
220,400 |
2024/4/12 |
1,192 |
1,201 |
1,155 |
1,201 |
+0.76% |
26,600 |
2024/4/11 |
1,200 |
1,204 |
1,173 |
1,192 |
-0.67% |
14,700 |
2024/4/10 |
1,212 |
1,229 |
1,192 |
1,200 |
-0.99% |
8,700 |
2024/4/9 |
1,208 |
1,225 |
1,206 |
1,212 |
+0.25% |
9,100 |
2024/4/8 |
1,262 |
1,262 |
1,209 |
1,209 |
-1.87% |
15,500 |
2024/4/5 |
1,205 |
1,232 |
1,189 |
1,232 |
+0.00% |
21,000 |
2024/4/4 |
1,239 |
1,241 |
1,211 |
1,232 |
-0.40% |
14,000 |
2024/4/3 |
1,230 |
1,257 |
1,210 |
1,237 |
-1.28% |
18,500 |
2024/4/2 |
1,287 |
1,297 |
1,240 |
1,253 |
-2.64% |
16,700 |
2024/4/1 |
1,311 |
1,332 |
1,281 |
1,287 |
-0.39% |
18,000 |
2024/3/29 |
1,280 |
1,311 |
1,275 |
1,292 |
+0.94% |
16,100 |
2024/3/28 |
1,277 |
1,305 |
1,276 |
1,280 |
+0.23% |
12,400 |
2024/3/27 |
1,292 |
1,292 |
1,264 |
1,277 |
+3.65% |
15,200 |
2024/3/26 |
1,235 |
1,256 |
1,218 |
1,232 |
-1.12% |
8,700 |
2024/3/25 |
1,277 |
1,300 |
1,246 |
1,246 |
-3.86% |
14,200 |
2024/3/22 |
1,285 |
1,344 |
1,253 |
1,296 |
+2.69% |
46,800 |
2024/3/21 |
1,280 |
1,290 |
1,254 |
1,262 |
-1.25% |
13,100 |
2024/3/19 |
1,235 |
1,281 |
1,235 |
1,278 |
+2.57% |
13,600 |
2024/3/18 |
1,208 |
1,259 |
1,208 |
1,246 |
+4.97% |
31,700 |
2024/3/15 |
1,230 |
1,251 |
1,175 |
1,187 |
-4.89% |
52,600 |
2024/3/14 |
1,211 |
1,269 |
1,205 |
1,248 |
+2.72% |
16,700 |
2024/3/13 |
1,283 |
1,283 |
1,213 |
1,215 |
-3.26% |
19,300 |
2024/3/12 |
1,264 |
1,264 |
1,210 |
1,256 |
+0.96% |
13,300 |
2024/3/11 |
1,215 |
1,244 |
1,187 |
1,244 |
+0.00% |
35,600 |
2024/3/8 |
1,243 |
1,280 |
1,226 |
1,244 |
-2.28% |
19,000 |
2024/3/7 |
1,321 |
1,321 |
1,271 |
1,273 |
-3.56% |
30,900 |
2024/3/6 |
1,324 |
1,376 |
1,312 |
1,320 |
-2.37% |
38,100 |
2024/3/5 |
1,359 |
1,359 |
1,325 |
1,352 |
-0.52% |
22,700 |
2024/3/4 |
1,355 |
1,383 |
1,331 |
1,359 |
+2.57% |
32,200 |
2024/3/1 |
1,444 |
1,444 |
1,325 |
1,325 |
-8.62% |
62,200 |
2024/2/29 |
1,394 |
1,455 |
1,367 |
1,450 |
+2.47% |
44,900 |
2024/2/28 |
1,440 |
1,470 |
1,412 |
1,415 |
-1.39% |
34,400 |
2024/2/27 |
1,401 |
1,435 |
1,377 |
1,435 |
+3.09% |
43,300 |
2024/2/26 |
1,335 |
1,406 |
1,335 |
1,392 |
+4.43% |
36,600 |
2024/2/22 |
1,331 |
1,380 |
1,306 |
1,333 |
+0.60% |
43,400 |
2024/2/21 |
1,334 |
1,362 |
1,300 |
1,325 |
+0.38% |
37,400 |
2024/2/20 |
1,348 |
1,348 |
1,280 |
1,320 |
-1.35% |
22,400 |
2024/2/19 |
1,305 |
1,362 |
1,281 |
1,338 |
+6.02% |
44,100 |
2024/2/16 |
1,164 |
1,274 |
1,151 |
1,262 |
+8.51% |
54,000 |
2024/2/15 |
1,209 |
1,209 |
1,162 |
1,163 |
-2.43% |
32,600 |
2024/2/14 |
1,225 |
1,242 |
1,190 |
1,192 |
-4.26% |
45,100 |
2024/2/13 |
1,297 |
1,303 |
1,235 |
1,245 |
-2.51% |
32,800 |
2024/2/9 |
1,276 |
1,291 |
1,260 |
1,277 |
-0.93% |
24,400 |
2024/2/8 |
1,291 |
1,298 |
1,250 |
1,289 |
-0.62% |
35,500 |
2024/2/7 |
1,358 |
1,358 |
1,282 |
1,297 |
-4.49% |
48,400 |
2024/2/6 |
1,384 |
1,384 |
1,339 |
1,358 |
-1.74% |
16,100 |
2024/2/5 |
1,375 |
1,398 |
1,335 |
1,382 |
+1.32% |
27,000 |
2024/2/2 |
1,409 |
1,409 |
1,358 |
1,364 |
-3.40% |
47,200 |
2024/2/1 |
1,340 |
1,420 |
1,330 |
1,412 |
+5.29% |
97,800 |
2024/1/31 |
1,319 |
1,354 |
1,282 |
1,341 |
+1.59% |
35,600 |
2024/1/30 |
1,305 |
1,360 |
1,277 |
1,320 |
+3.53% |
49,800 |
2024/1/29 |
1,328 |
1,328 |
1,253 |
1,275 |
-2.97% |
56,600 |
|