日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,740 |
1,794 |
1,740 |
1,750 |
+1.27% |
15,800 |
2024/7/25 |
1,763 |
1,770 |
1,711 |
1,728 |
-2.98% |
30,600 |
2024/7/24 |
1,825 |
1,834 |
1,760 |
1,781 |
-1.77% |
8,800 |
2024/7/23 |
1,830 |
1,848 |
1,812 |
1,813 |
-0.93% |
12,900 |
2024/7/22 |
1,850 |
1,863 |
1,822 |
1,830 |
-0.81% |
19,900 |
2024/7/19 |
1,892 |
1,892 |
1,840 |
1,845 |
-1.81% |
9,000 |
2024/7/18 |
1,860 |
1,890 |
1,835 |
1,879 |
+0.70% |
20,600 |
2024/7/17 |
1,908 |
1,910 |
1,866 |
1,866 |
-1.69% |
13,900 |
2024/7/16 |
1,876 |
1,898 |
1,865 |
1,898 |
+1.17% |
29,000 |
2024/7/12 |
1,847 |
1,890 |
1,840 |
1,876 |
+0.91% |
9,200 |
2024/7/11 |
1,897 |
1,897 |
1,821 |
1,859 |
-1.80% |
29,500 |
2024/7/10 |
1,920 |
1,951 |
1,876 |
1,893 |
-0.99% |
46,500 |
2024/7/9 |
1,837 |
1,920 |
1,824 |
1,912 |
+4.20% |
59,500 |
2024/7/8 |
1,837 |
1,838 |
1,825 |
1,835 |
+0.88% |
3,700 |
2024/7/5 |
1,816 |
1,819 |
1,795 |
1,819 |
+0.33% |
4,700 |
2024/7/4 |
1,857 |
1,868 |
1,813 |
1,813 |
-2.32% |
23,400 |
2024/7/3 |
1,796 |
1,877 |
1,792 |
1,856 |
+3.11% |
41,400 |
2024/7/2 |
1,755 |
1,820 |
1,755 |
1,800 |
+2.33% |
27,000 |
2024/7/1 |
1,813 |
1,813 |
1,731 |
1,759 |
-2.39% |
34,100 |
2024/6/28 |
1,800 |
1,820 |
1,800 |
1,802 |
+0.39% |
10,400 |
2024/6/27 |
1,810 |
1,810 |
1,767 |
1,795 |
-0.83% |
12,500 |
2024/6/26 |
1,820 |
1,825 |
1,791 |
1,810 |
-0.55% |
7,700 |
2024/6/25 |
1,782 |
1,822 |
1,782 |
1,820 |
+2.19% |
13,800 |
2024/6/24 |
1,753 |
1,792 |
1,747 |
1,781 |
-0.11% |
12,300 |
2024/6/21 |
1,785 |
1,796 |
1,755 |
1,783 |
-0.89% |
22,900 |
2024/6/20 |
1,798 |
1,858 |
1,776 |
1,799 |
-0.44% |
28,500 |
2024/6/19 |
1,840 |
1,860 |
1,781 |
1,807 |
-2.32% |
12,600 |
2024/6/18 |
1,830 |
1,873 |
1,830 |
1,850 |
+0.82% |
12,300 |
2024/6/17 |
1,865 |
1,865 |
1,826 |
1,835 |
-1.61% |
17,100 |
2024/6/14 |
1,810 |
1,868 |
1,805 |
1,865 |
+3.04% |
16,700 |
2024/6/13 |
1,824 |
1,841 |
1,775 |
1,810 |
-0.39% |
9,300 |
2024/6/12 |
1,846 |
1,865 |
1,805 |
1,817 |
-1.57% |
16,200 |
2024/6/11 |
1,793 |
1,879 |
1,782 |
1,846 |
+2.90% |
31,800 |
2024/6/10 |
1,779 |
1,812 |
1,740 |
1,794 |
+1.13% |
27,500 |
2024/6/7 |
1,692 |
1,777 |
1,692 |
1,774 |
+4.05% |
19,200 |
2024/6/6 |
1,692 |
1,736 |
1,690 |
1,705 |
+0.53% |
19,800 |
2024/6/5 |
1,669 |
1,715 |
1,669 |
1,696 |
+0.95% |
13,800 |
2024/6/4 |
1,625 |
1,707 |
1,620 |
1,680 |
+2.75% |
37,700 |
2024/6/3 |
1,668 |
1,668 |
1,626 |
1,635 |
-1.98% |
12,300 |
2024/5/31 |
1,620 |
1,668 |
1,620 |
1,668 |
+3.09% |
8,600 |
2024/5/30 |
1,614 |
1,637 |
1,592 |
1,618 |
-2.18% |
30,200 |
2024/5/29 |
1,710 |
1,727 |
1,646 |
1,654 |
-3.56% |
23,100 |
2024/5/28 |
1,694 |
1,730 |
1,694 |
1,715 |
+0.76% |
13,500 |
2024/5/27 |
1,655 |
1,707 |
1,655 |
1,702 |
+2.35% |
12,800 |
2024/5/24 |
1,668 |
1,687 |
1,651 |
1,663 |
-1.42% |
15,800 |
2024/5/23 |
1,712 |
1,712 |
1,675 |
1,687 |
-1.92% |
16,500 |
2024/5/22 |
1,618 |
1,720 |
1,610 |
1,720 |
+5.78% |
39,900 |
2024/5/21 |
1,660 |
1,680 |
1,620 |
1,626 |
-2.05% |
29,600 |
2024/5/20 |
1,616 |
1,680 |
1,616 |
1,660 |
+3.30% |
23,300 |
2024/5/17 |
1,510 |
1,622 |
1,500 |
1,607 |
+5.31% |
51,200 |
2024/5/16 |
1,563 |
1,570 |
1,516 |
1,526 |
-3.23% |
66,000 |
2024/5/15 |
1,627 |
1,632 |
1,542 |
1,577 |
-3.37% |
65,100 |
2024/5/14 |
1,526 |
1,668 |
1,511 |
1,632 |
+2.90% |
112,400 |
2024/5/13 |
1,530 |
1,590 |
1,515 |
1,586 |
+3.12% |
67,100 |
2024/5/10 |
1,556 |
1,575 |
1,453 |
1,538 |
-2.04% |
96,600 |
2024/5/9 |
1,673 |
1,675 |
1,541 |
1,570 |
-7.27% |
104,100 |
2024/5/8 |
1,722 |
1,735 |
1,673 |
1,693 |
-2.42% |
32,100 |
2024/5/7 |
1,745 |
1,750 |
1,713 |
1,735 |
+0.12% |
24,700 |
2024/5/2 |
1,774 |
1,776 |
1,731 |
1,733 |
-2.64% |
15,300 |
2024/5/1 |
1,793 |
1,798 |
1,762 |
1,780 |
-0.78% |
9,900 |
2024/4/30 |
1,783 |
1,818 |
1,779 |
1,794 |
+1.87% |
5,900 |
2024/4/26 |
1,770 |
1,777 |
1,738 |
1,761 |
-1.23% |
7,300 |
2024/4/25 |
1,778 |
1,787 |
1,764 |
1,783 |
-1.16% |
5,900 |
2024/4/24 |
1,784 |
1,824 |
1,781 |
1,804 |
+1.12% |
8,000 |
2024/4/23 |
1,750 |
1,784 |
1,736 |
1,784 |
+2.47% |
6,100 |
2024/4/22 |
1,733 |
1,780 |
1,733 |
1,741 |
+0.35% |
14,400 |
2024/4/19 |
1,781 |
1,791 |
1,713 |
1,735 |
-3.93% |
13,900 |
2024/4/18 |
1,778 |
1,819 |
1,760 |
1,806 |
+0.89% |
10,700 |
2024/4/17 |
1,786 |
1,806 |
1,760 |
1,790 |
+0.22% |
10,900 |
2024/4/16 |
1,772 |
1,811 |
1,772 |
1,786 |
-1.33% |
10,100 |
2024/4/15 |
1,782 |
1,827 |
1,761 |
1,810 |
+0.56% |
15,300 |
2024/4/12 |
1,836 |
1,856 |
1,800 |
1,800 |
-1.04% |
10,900 |
2024/4/11 |
1,827 |
1,840 |
1,800 |
1,819 |
-1.57% |
7,400 |
2024/4/10 |
1,794 |
1,848 |
1,790 |
1,848 |
+3.01% |
26,200 |
2024/4/9 |
1,756 |
1,794 |
1,747 |
1,794 |
+2.93% |
10,100 |
2024/4/8 |
1,704 |
1,749 |
1,704 |
1,743 |
+3.08% |
15,100 |
2024/4/5 |
1,703 |
1,720 |
1,689 |
1,691 |
-2.98% |
20,000 |
2024/4/4 |
1,711 |
1,745 |
1,706 |
1,743 |
+2.23% |
11,100 |
2024/4/3 |
1,692 |
1,731 |
1,670 |
1,705 |
-0.12% |
17,400 |
2024/4/2 |
1,760 |
1,762 |
1,707 |
1,707 |
-3.23% |
30,200 |
2024/4/1 |
1,857 |
1,880 |
1,752 |
1,764 |
-5.01% |
36,100 |
2024/3/29 |
1,844 |
1,872 |
1,817 |
1,857 |
+1.70% |
18,300 |
2024/3/28 |
1,800 |
1,893 |
1,781 |
1,826 |
+1.00% |
30,000 |
2024/3/27 |
1,880 |
1,920 |
1,808 |
1,808 |
-3.83% |
47,700 |
2024/3/26 |
1,873 |
1,880 |
1,810 |
1,880 |
-0.27% |
29,200 |
2024/3/25 |
1,880 |
1,896 |
1,850 |
1,885 |
+0.27% |
35,900 |
2024/3/22 |
1,857 |
1,889 |
1,824 |
1,880 |
+2.23% |
41,400 |
2024/3/21 |
1,856 |
1,875 |
1,821 |
1,839 |
+0.88% |
37,500 |
2024/3/19 |
1,808 |
1,836 |
1,776 |
1,823 |
+1.62% |
38,400 |
2024/3/18 |
1,752 |
1,812 |
1,750 |
1,794 |
+2.87% |
40,400 |
2024/3/15 |
1,717 |
1,744 |
1,715 |
1,744 |
+1.04% |
10,100 |
2024/3/14 |
1,720 |
1,743 |
1,693 |
1,726 |
+1.05% |
18,900 |
2024/3/13 |
1,762 |
1,766 |
1,707 |
1,708 |
-1.84% |
19,600 |
2024/3/12 |
1,694 |
1,740 |
1,681 |
1,740 |
+1.52% |
32,300 |
2024/3/11 |
1,794 |
1,800 |
1,694 |
1,714 |
-6.24% |
54,700 |
2024/3/8 |
1,743 |
1,830 |
1,743 |
1,828 |
+3.80% |
25,600 |
2024/3/7 |
1,799 |
1,836 |
1,739 |
1,761 |
-1.12% |
48,000 |
2024/3/6 |
1,741 |
1,796 |
1,720 |
1,781 |
+2.30% |
24,600 |
2024/3/5 |
1,841 |
1,841 |
1,662 |
1,741 |
-5.07% |
113,300 |
2024/3/4 |
1,778 |
1,841 |
1,762 |
1,834 |
+3.32% |
45,300 |
2024/3/1 |
1,760 |
1,799 |
1,733 |
1,775 |
-0.11% |
28,300 |
2024/2/29 |
1,796 |
1,800 |
1,759 |
1,777 |
-1.66% |
39,300 |
2024/2/28 |
1,815 |
1,858 |
1,792 |
1,807 |
-0.22% |
29,300 |
2024/2/27 |
1,807 |
1,842 |
1,791 |
1,811 |
-0.39% |
33,700 |
2024/2/26 |
1,811 |
1,856 |
1,791 |
1,818 |
+0.44% |
59,600 |
2024/2/22 |
1,849 |
1,859 |
1,802 |
1,810 |
-1.09% |
82,000 |
2024/2/21 |
1,847 |
1,875 |
1,807 |
1,830 |
-3.79% |
68,400 |
2024/2/20 |
1,840 |
2,000 |
1,817 |
1,902 |
+7.03% |
226,200 |
2024/2/19 |
1,706 |
1,800 |
1,678 |
1,777 |
+2.90% |
96,300 |
2024/2/16 |
1,630 |
1,742 |
1,572 |
1,727 |
+5.30% |
130,700 |
2024/2/15 |
1,699 |
1,728 |
1,639 |
1,640 |
-2.90% |
109,800 |
2024/2/14 |
1,780 |
1,845 |
1,685 |
1,689 |
+0.72% |
415,900 |
2024/2/13 |
1,677 |
1,677 |
1,677 |
1,677 |
+21.79% |
22,500 |
2024/2/9 |
1,385 |
1,420 |
1,360 |
1,377 |
-0.22% |
82,800 |
2024/2/8 |
1,379 |
1,386 |
1,339 |
1,380 |
+0.73% |
35,500 |
2024/2/7 |
1,365 |
1,390 |
1,355 |
1,370 |
-0.44% |
15,600 |
2024/2/6 |
1,408 |
1,408 |
1,360 |
1,376 |
-3.03% |
25,800 |
2024/2/5 |
1,401 |
1,434 |
1,386 |
1,419 |
+1.36% |
29,600 |
2024/2/2 |
1,400 |
1,401 |
1,380 |
1,400 |
+0.79% |
19,800 |
2024/2/1 |
1,426 |
1,426 |
1,389 |
1,389 |
-3.41% |
20,000 |
2024/1/31 |
1,427 |
1,449 |
1,415 |
1,438 |
+0.77% |
16,400 |
2024/1/30 |
1,420 |
1,432 |
1,410 |
1,427 |
+0.49% |
14,800 |
2024/1/29 |
1,437 |
1,459 |
1,420 |
1,420 |
-1.59% |
26,100 |
|