日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,724 |
1,726 |
1,701 |
1,701 |
-1.39% |
42,500 |
2024/7/25 |
1,727 |
1,728 |
1,710 |
1,725 |
-0.81% |
27,000 |
2024/7/24 |
1,737 |
1,746 |
1,727 |
1,739 |
+0.00% |
17,600 |
2024/7/23 |
1,736 |
1,758 |
1,736 |
1,739 |
+0.29% |
10,500 |
2024/7/22 |
1,749 |
1,749 |
1,727 |
1,734 |
-0.86% |
13,700 |
2024/7/19 |
1,750 |
1,750 |
1,728 |
1,749 |
+0.23% |
19,000 |
2024/7/18 |
1,750 |
1,762 |
1,737 |
1,745 |
+0.00% |
20,800 |
2024/7/17 |
1,769 |
1,772 |
1,745 |
1,745 |
-1.02% |
16,200 |
2024/7/16 |
1,730 |
1,772 |
1,727 |
1,763 |
+1.91% |
44,800 |
2024/7/12 |
1,723 |
1,745 |
1,720 |
1,730 |
+0.06% |
32,300 |
2024/7/11 |
1,736 |
1,742 |
1,725 |
1,729 |
+0.00% |
18,800 |
2024/7/10 |
1,724 |
1,735 |
1,723 |
1,729 |
+0.23% |
13,700 |
2024/7/9 |
1,718 |
1,729 |
1,715 |
1,725 |
+0.70% |
11,100 |
2024/7/8 |
1,740 |
1,744 |
1,713 |
1,713 |
-1.50% |
46,000 |
2024/7/5 |
1,754 |
1,759 |
1,737 |
1,739 |
-0.86% |
22,600 |
2024/7/4 |
1,770 |
1,770 |
1,752 |
1,754 |
-0.85% |
17,300 |
2024/7/3 |
1,754 |
1,775 |
1,750 |
1,769 |
+1.09% |
16,600 |
2024/7/2 |
1,756 |
1,760 |
1,743 |
1,750 |
-0.34% |
16,300 |
2024/7/1 |
1,740 |
1,756 |
1,732 |
1,756 |
+1.56% |
28,400 |
2024/6/28 |
1,729 |
1,739 |
1,724 |
1,729 |
+0.06% |
15,500 |
2024/6/27 |
1,727 |
1,742 |
1,727 |
1,728 |
-0.52% |
14,000 |
2024/6/26 |
1,732 |
1,742 |
1,730 |
1,737 |
+0.23% |
18,100 |
2024/6/25 |
1,711 |
1,741 |
1,711 |
1,733 |
+1.05% |
61,100 |
2024/6/24 |
1,735 |
1,735 |
1,715 |
1,715 |
-0.17% |
15,200 |
2024/6/21 |
1,717 |
1,729 |
1,713 |
1,718 |
+0.41% |
14,900 |
2024/6/20 |
1,700 |
1,726 |
1,699 |
1,711 |
+0.35% |
24,000 |
2024/6/19 |
1,705 |
1,707 |
1,699 |
1,705 |
+0.00% |
19,700 |
2024/6/18 |
1,702 |
1,715 |
1,696 |
1,705 |
+0.12% |
28,400 |
2024/6/17 |
1,716 |
1,716 |
1,688 |
1,703 |
-0.82% |
39,000 |
2024/6/14 |
1,696 |
1,727 |
1,694 |
1,717 |
+0.82% |
94,300 |
2024/6/13 |
1,718 |
1,721 |
1,699 |
1,703 |
-0.87% |
37,500 |
2024/6/12 |
1,711 |
1,725 |
1,709 |
1,718 |
+0.12% |
23,600 |
2024/6/11 |
1,756 |
1,763 |
1,716 |
1,716 |
-2.05% |
63,600 |
2024/6/10 |
1,774 |
1,774 |
1,751 |
1,752 |
-1.85% |
38,600 |
2024/6/7 |
1,781 |
1,790 |
1,781 |
1,785 |
-0.06% |
13,200 |
2024/6/6 |
1,789 |
1,789 |
1,781 |
1,786 |
-0.39% |
13,400 |
2024/6/5 |
1,801 |
1,809 |
1,793 |
1,793 |
-0.77% |
11,300 |
2024/6/4 |
1,795 |
1,814 |
1,786 |
1,807 |
+0.61% |
26,800 |
2024/6/3 |
1,799 |
1,806 |
1,795 |
1,796 |
+0.06% |
18,800 |
2024/5/31 |
1,773 |
1,795 |
1,773 |
1,795 |
+1.24% |
12,300 |
2024/5/30 |
1,766 |
1,773 |
1,741 |
1,773 |
+0.17% |
29,700 |
2024/5/29 |
1,797 |
1,803 |
1,770 |
1,770 |
-1.45% |
40,600 |
2024/5/28 |
1,804 |
1,811 |
1,790 |
1,796 |
-0.39% |
33,500 |
2024/5/27 |
1,815 |
1,816 |
1,797 |
1,803 |
-0.77% |
21,000 |
2024/5/24 |
1,823 |
1,827 |
1,810 |
1,817 |
-0.49% |
20,700 |
2024/5/23 |
1,807 |
1,841 |
1,793 |
1,826 |
+1.11% |
61,300 |
2024/5/22 |
1,810 |
1,830 |
1,803 |
1,806 |
+0.33% |
40,000 |
2024/5/21 |
1,800 |
1,802 |
1,775 |
1,800 |
+0.00% |
49,400 |
2024/5/20 |
1,810 |
1,818 |
1,795 |
1,800 |
-0.55% |
48,000 |
2024/5/17 |
1,776 |
1,815 |
1,773 |
1,810 |
+1.80% |
80,400 |
2024/5/16 |
1,776 |
1,793 |
1,775 |
1,778 |
+0.11% |
33,800 |
2024/5/15 |
1,795 |
1,795 |
1,771 |
1,776 |
-1.77% |
66,800 |
2024/5/14 |
1,750 |
1,811 |
1,750 |
1,808 |
+8.72% |
320,700 |
2024/5/13 |
1,660 |
1,672 |
1,640 |
1,663 |
+0.73% |
60,700 |
2024/5/10 |
1,653 |
1,665 |
1,645 |
1,651 |
-0.36% |
27,700 |
2024/5/9 |
1,663 |
1,665 |
1,643 |
1,657 |
-0.36% |
23,100 |
2024/5/8 |
1,667 |
1,681 |
1,661 |
1,663 |
-0.18% |
33,200 |
2024/5/7 |
1,647 |
1,671 |
1,647 |
1,666 |
+1.28% |
31,100 |
2024/5/2 |
1,645 |
1,645 |
1,637 |
1,645 |
+0.18% |
12,200 |
2024/5/1 |
1,656 |
1,656 |
1,640 |
1,642 |
-0.18% |
27,700 |
2024/4/30 |
1,649 |
1,649 |
1,635 |
1,645 |
+0.30% |
25,300 |
2024/4/26 |
1,644 |
1,648 |
1,632 |
1,640 |
-0.30% |
20,100 |
2024/4/25 |
1,658 |
1,662 |
1,645 |
1,645 |
-0.90% |
14,700 |
2024/4/24 |
1,677 |
1,677 |
1,660 |
1,660 |
-0.24% |
22,900 |
2024/4/23 |
1,671 |
1,679 |
1,650 |
1,664 |
-0.30% |
27,100 |
2024/4/22 |
1,640 |
1,669 |
1,640 |
1,669 |
+2.20% |
96,300 |
2024/4/19 |
1,656 |
1,656 |
1,617 |
1,633 |
-1.39% |
65,700 |
2024/4/18 |
1,615 |
1,656 |
1,613 |
1,656 |
+2.03% |
51,900 |
2024/4/17 |
1,636 |
1,644 |
1,616 |
1,623 |
-0.73% |
49,000 |
2024/4/16 |
1,650 |
1,651 |
1,624 |
1,635 |
-1.03% |
90,600 |
2024/4/15 |
1,647 |
1,658 |
1,636 |
1,652 |
-0.06% |
44,000 |
2024/4/12 |
1,661 |
1,670 |
1,651 |
1,653 |
-1.78% |
65,100 |
2024/4/11 |
1,680 |
1,686 |
1,668 |
1,683 |
-0.30% |
31,700 |
2024/4/10 |
1,694 |
1,697 |
1,685 |
1,688 |
-0.35% |
21,800 |
2024/4/9 |
1,693 |
1,698 |
1,684 |
1,694 |
+0.18% |
35,900 |
2024/4/8 |
1,675 |
1,691 |
1,661 |
1,691 |
+1.08% |
46,500 |
2024/4/5 |
1,658 |
1,673 |
1,645 |
1,673 |
+0.00% |
58,500 |
2024/4/4 |
1,674 |
1,685 |
1,666 |
1,673 |
+1.03% |
66,200 |
2024/4/3 |
1,622 |
1,666 |
1,621 |
1,656 |
+1.60% |
97,700 |
2024/4/2 |
1,680 |
1,684 |
1,626 |
1,630 |
-3.61% |
176,300 |
2024/4/1 |
1,705 |
1,717 |
1,667 |
1,691 |
-0.65% |
189,800 |
2024/3/29 |
1,732 |
1,740 |
1,697 |
1,702 |
-2.24% |
170,800 |
2024/3/28 |
1,770 |
1,775 |
1,741 |
1,741 |
-9.32% |
323,900 |
2024/3/27 |
1,880 |
1,946 |
1,880 |
1,920 |
+1.75% |
473,700 |
2024/3/26 |
1,870 |
1,887 |
1,856 |
1,887 |
+0.80% |
184,600 |
2024/3/25 |
1,874 |
1,887 |
1,864 |
1,872 |
+0.11% |
268,600 |
2024/3/22 |
1,900 |
1,900 |
1,864 |
1,870 |
-0.90% |
282,500 |
2024/3/21 |
1,905 |
1,911 |
1,870 |
1,887 |
+0.27% |
278,800 |
2024/3/19 |
1,901 |
1,910 |
1,865 |
1,882 |
-1.00% |
232,300 |
2024/3/18 |
1,890 |
1,906 |
1,881 |
1,901 |
+1.33% |
104,600 |
2024/3/15 |
1,883 |
1,891 |
1,867 |
1,876 |
-0.27% |
58,600 |
2024/3/14 |
1,872 |
1,884 |
1,865 |
1,881 |
+0.91% |
67,200 |
2024/3/13 |
1,863 |
1,872 |
1,848 |
1,864 |
+0.98% |
48,200 |
2024/3/12 |
1,849 |
1,855 |
1,823 |
1,846 |
-0.32% |
109,000 |
2024/3/11 |
1,885 |
1,885 |
1,841 |
1,852 |
-2.01% |
113,700 |
2024/3/8 |
1,895 |
1,897 |
1,880 |
1,890 |
+0.11% |
59,900 |
2024/3/7 |
1,911 |
1,915 |
1,879 |
1,888 |
-0.74% |
139,100 |
2024/3/6 |
1,897 |
1,918 |
1,896 |
1,902 |
+0.96% |
68,900 |
2024/3/5 |
1,915 |
1,915 |
1,876 |
1,884 |
-1.77% |
111,700 |
2024/3/4 |
1,940 |
1,941 |
1,916 |
1,918 |
-0.98% |
65,500 |
2024/3/1 |
1,950 |
1,958 |
1,927 |
1,937 |
-0.15% |
60,500 |
2024/2/29 |
1,940 |
1,959 |
1,928 |
1,940 |
+0.26% |
107,000 |
2024/2/28 |
1,910 |
1,936 |
1,907 |
1,935 |
+0.83% |
60,600 |
2024/2/27 |
1,896 |
1,920 |
1,886 |
1,919 |
+1.16% |
66,900 |
2024/2/26 |
1,917 |
1,917 |
1,892 |
1,897 |
-1.04% |
78,100 |
2024/2/22 |
1,930 |
1,938 |
1,916 |
1,917 |
-0.05% |
39,400 |
2024/2/21 |
1,950 |
1,955 |
1,913 |
1,918 |
-1.13% |
68,700 |
2024/2/20 |
1,950 |
1,954 |
1,927 |
1,940 |
-0.26% |
63,700 |
2024/2/19 |
1,905 |
1,948 |
1,900 |
1,945 |
+2.10% |
39,900 |
2024/2/16 |
1,929 |
1,929 |
1,890 |
1,905 |
-0.31% |
46,500 |
2024/2/15 |
1,886 |
1,930 |
1,884 |
1,911 |
+2.30% |
65,100 |
2024/2/14 |
1,894 |
1,894 |
1,837 |
1,868 |
-6.60% |
196,600 |
2024/2/13 |
1,995 |
2,007 |
1,972 |
2,000 |
+0.50% |
32,700 |
2024/2/9 |
2,012 |
2,013 |
1,972 |
1,990 |
-1.53% |
56,900 |
2024/2/8 |
2,026 |
2,036 |
2,010 |
2,021 |
+0.05% |
21,200 |
2024/2/7 |
2,061 |
2,061 |
1,998 |
2,020 |
-2.08% |
79,900 |
2024/2/6 |
2,080 |
2,084 |
2,063 |
2,063 |
-0.48% |
11,800 |
2024/2/5 |
2,075 |
2,085 |
2,067 |
2,073 |
+0.10% |
12,500 |
2024/2/2 |
2,078 |
2,078 |
2,058 |
2,071 |
-0.34% |
22,100 |
2024/2/1 |
2,071 |
2,091 |
2,069 |
2,078 |
-0.29% |
15,300 |
2024/1/31 |
2,080 |
2,084 |
2,054 |
2,084 |
+0.68% |
25,000 |
2024/1/30 |
2,095 |
2,117 |
2,000 |
2,070 |
-0.48% |
55,600 |
2024/1/29 |
2,100 |
2,100 |
2,072 |
2,080 |
+0.58% |
20,300 |
|