日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,770 |
1,839 |
1,770 |
1,811 |
+3.07% |
25,600 |
2024/7/25 |
1,751 |
1,773 |
1,727 |
1,757 |
-0.62% |
38,900 |
2024/7/24 |
1,795 |
1,795 |
1,761 |
1,768 |
-1.78% |
22,900 |
2024/7/23 |
1,808 |
1,827 |
1,785 |
1,800 |
-0.11% |
18,400 |
2024/7/22 |
1,806 |
1,813 |
1,786 |
1,802 |
-0.93% |
24,000 |
2024/7/19 |
1,860 |
1,871 |
1,807 |
1,819 |
-1.68% |
31,600 |
2024/7/18 |
1,861 |
1,883 |
1,850 |
1,850 |
-1.28% |
28,600 |
2024/7/17 |
1,849 |
1,878 |
1,839 |
1,874 |
+2.40% |
27,400 |
2024/7/16 |
1,819 |
1,846 |
1,819 |
1,830 |
+1.67% |
32,200 |
2024/7/12 |
1,755 |
1,822 |
1,755 |
1,800 |
+0.56% |
36,100 |
2024/7/11 |
1,768 |
1,791 |
1,748 |
1,790 |
+2.05% |
37,300 |
2024/7/10 |
1,758 |
1,766 |
1,738 |
1,754 |
-0.23% |
28,800 |
2024/7/9 |
1,740 |
1,758 |
1,730 |
1,758 |
+2.57% |
29,300 |
2024/7/8 |
1,720 |
1,754 |
1,681 |
1,714 |
+1.30% |
91,400 |
2024/7/5 |
1,705 |
1,732 |
1,689 |
1,692 |
-0.76% |
33,600 |
2024/7/4 |
1,703 |
1,713 |
1,693 |
1,705 |
+1.13% |
23,700 |
2024/7/3 |
1,690 |
1,703 |
1,686 |
1,686 |
-0.65% |
40,000 |
2024/7/2 |
1,685 |
1,717 |
1,685 |
1,697 |
+1.74% |
49,700 |
2024/7/1 |
1,689 |
1,694 |
1,664 |
1,668 |
-0.77% |
33,600 |
2024/6/28 |
1,687 |
1,691 |
1,669 |
1,681 |
+0.66% |
23,100 |
2024/6/27 |
1,685 |
1,699 |
1,670 |
1,670 |
-1.24% |
39,300 |
2024/6/26 |
1,690 |
1,699 |
1,680 |
1,691 |
+0.24% |
29,900 |
2024/6/25 |
1,681 |
1,697 |
1,671 |
1,687 |
+0.66% |
31,200 |
2024/6/24 |
1,703 |
1,703 |
1,656 |
1,676 |
-0.59% |
34,000 |
2024/6/21 |
1,648 |
1,686 |
1,648 |
1,686 |
+2.62% |
81,100 |
2024/6/20 |
1,632 |
1,649 |
1,629 |
1,643 |
+0.74% |
35,000 |
2024/6/19 |
1,613 |
1,644 |
1,612 |
1,631 |
+1.94% |
55,000 |
2024/6/18 |
1,598 |
1,612 |
1,592 |
1,600 |
+0.95% |
31,800 |
2024/6/17 |
1,582 |
1,585 |
1,550 |
1,585 |
+0.63% |
28,200 |
2024/6/14 |
1,544 |
1,600 |
1,544 |
1,575 |
+2.21% |
43,900 |
2024/6/13 |
1,583 |
1,604 |
1,541 |
1,541 |
-2.41% |
38,000 |
2024/6/12 |
1,559 |
1,616 |
1,550 |
1,579 |
+2.20% |
69,300 |
2024/6/11 |
1,555 |
1,560 |
1,545 |
1,545 |
-0.58% |
23,800 |
2024/6/10 |
1,511 |
1,561 |
1,511 |
1,554 |
+3.19% |
48,700 |
2024/6/7 |
1,500 |
1,511 |
1,490 |
1,506 |
+0.40% |
23,200 |
2024/6/6 |
1,513 |
1,516 |
1,491 |
1,500 |
-0.73% |
20,400 |
2024/6/5 |
1,526 |
1,537 |
1,510 |
1,511 |
-1.18% |
22,600 |
2024/6/4 |
1,549 |
1,549 |
1,525 |
1,529 |
-0.59% |
27,600 |
2024/6/3 |
1,528 |
1,553 |
1,526 |
1,538 |
+1.59% |
30,300 |
2024/5/31 |
1,480 |
1,514 |
1,478 |
1,514 |
+2.51% |
30,200 |
2024/5/30 |
1,471 |
1,478 |
1,442 |
1,477 |
-0.87% |
80,200 |
2024/5/29 |
1,526 |
1,526 |
1,490 |
1,490 |
-2.68% |
62,100 |
2024/5/28 |
1,532 |
1,550 |
1,527 |
1,531 |
+0.13% |
26,400 |
2024/5/27 |
1,554 |
1,554 |
1,521 |
1,529 |
-0.13% |
34,000 |
2024/5/24 |
1,508 |
1,544 |
1,502 |
1,531 |
+0.46% |
44,500 |
2024/5/23 |
1,525 |
1,550 |
1,503 |
1,524 |
+0.00% |
54,000 |
2024/5/22 |
1,562 |
1,564 |
1,524 |
1,524 |
-2.25% |
74,600 |
2024/5/21 |
1,570 |
1,606 |
1,552 |
1,559 |
-0.70% |
84,200 |
2024/5/20 |
1,587 |
1,599 |
1,566 |
1,570 |
-1.07% |
64,000 |
2024/5/17 |
1,565 |
1,602 |
1,549 |
1,587 |
+1.02% |
70,400 |
2024/5/16 |
1,632 |
1,632 |
1,571 |
1,571 |
-3.80% |
104,400 |
2024/5/15 |
1,667 |
1,667 |
1,633 |
1,633 |
-1.92% |
89,900 |
2024/5/14 |
1,708 |
1,708 |
1,665 |
1,665 |
-2.23% |
83,300 |
2024/5/13 |
1,750 |
1,750 |
1,670 |
1,703 |
-16.93% |
168,000 |
2024/5/10 |
2,039 |
2,064 |
2,012 |
2,050 |
+0.54% |
22,600 |
2024/5/9 |
2,040 |
2,043 |
2,017 |
2,039 |
-0.15% |
14,700 |
2024/5/8 |
2,057 |
2,063 |
2,035 |
2,042 |
-1.40% |
16,200 |
2024/5/7 |
2,049 |
2,079 |
2,038 |
2,071 |
+1.07% |
15,400 |
2024/5/2 |
2,052 |
2,056 |
2,025 |
2,049 |
+0.64% |
12,200 |
2024/5/1 |
2,016 |
2,047 |
2,003 |
2,036 |
+1.50% |
16,600 |
2024/4/30 |
2,020 |
2,020 |
1,986 |
2,006 |
+0.25% |
32,400 |
2024/4/26 |
2,012 |
2,046 |
1,995 |
2,001 |
-0.55% |
102,100 |
2024/4/25 |
2,051 |
2,063 |
2,011 |
2,012 |
-1.95% |
32,400 |
2024/4/24 |
2,048 |
2,053 |
2,018 |
2,052 |
+1.89% |
28,400 |
2024/4/23 |
2,011 |
2,050 |
2,007 |
2,014 |
+0.15% |
20,200 |
2024/4/22 |
2,029 |
2,039 |
1,989 |
2,011 |
-0.45% |
19,900 |
2024/4/19 |
2,020 |
2,024 |
1,983 |
2,020 |
-0.10% |
39,900 |
2024/4/18 |
2,010 |
2,031 |
2,000 |
2,022 |
+0.60% |
38,300 |
2024/4/17 |
2,012 |
2,027 |
1,977 |
2,010 |
+1.06% |
40,000 |
2024/4/16 |
2,060 |
2,060 |
1,975 |
1,989 |
-3.73% |
40,100 |
2024/4/15 |
2,014 |
2,074 |
2,008 |
2,066 |
+1.27% |
33,300 |
2024/4/12 |
2,116 |
2,116 |
2,032 |
2,040 |
-3.77% |
43,000 |
2024/4/11 |
2,106 |
2,129 |
2,096 |
2,120 |
+0.71% |
41,400 |
2024/4/10 |
2,057 |
2,120 |
2,057 |
2,105 |
+2.09% |
51,600 |
2024/4/9 |
2,062 |
2,064 |
2,044 |
2,062 |
-0.19% |
22,300 |
2024/4/8 |
2,058 |
2,098 |
2,037 |
2,066 |
+1.52% |
56,300 |
2024/4/5 |
1,978 |
2,048 |
1,978 |
2,035 |
+0.39% |
51,800 |
2024/4/4 |
2,020 |
2,054 |
2,017 |
2,027 |
+0.90% |
38,000 |
2024/4/3 |
1,972 |
2,009 |
1,951 |
2,009 |
+0.30% |
42,300 |
2024/4/2 |
2,044 |
2,052 |
1,989 |
2,003 |
-1.86% |
49,100 |
2024/4/1 |
2,095 |
2,095 |
2,028 |
2,041 |
-4.04% |
44,700 |
2024/3/29 |
2,050 |
2,133 |
2,038 |
2,127 |
+4.26% |
67,100 |
2024/3/28 |
1,992 |
2,050 |
1,992 |
2,040 |
+2.36% |
66,700 |
2024/3/27 |
1,969 |
1,994 |
1,959 |
1,993 |
+2.05% |
39,100 |
2024/3/26 |
1,935 |
1,969 |
1,935 |
1,953 |
+1.19% |
39,700 |
2024/3/25 |
1,930 |
1,941 |
1,914 |
1,930 |
+0.63% |
30,800 |
2024/3/22 |
1,900 |
1,923 |
1,896 |
1,918 |
+1.54% |
30,800 |
2024/3/21 |
1,906 |
1,910 |
1,874 |
1,889 |
-1.15% |
36,800 |
2024/3/19 |
1,870 |
1,911 |
1,850 |
1,911 |
+2.52% |
38,900 |
2024/3/18 |
1,813 |
1,872 |
1,813 |
1,864 |
+3.04% |
36,100 |
2024/3/15 |
1,848 |
1,854 |
1,790 |
1,809 |
-1.15% |
68,500 |
2024/3/14 |
1,803 |
1,843 |
1,802 |
1,830 |
+1.05% |
36,600 |
2024/3/13 |
1,799 |
1,817 |
1,780 |
1,811 |
+1.68% |
33,200 |
2024/3/12 |
1,740 |
1,781 |
1,739 |
1,781 |
+2.83% |
39,600 |
2024/3/11 |
1,830 |
1,830 |
1,721 |
1,732 |
-5.46% |
70,600 |
2024/3/8 |
1,790 |
1,870 |
1,770 |
1,832 |
+2.35% |
89,700 |
2024/3/7 |
1,759 |
1,792 |
1,745 |
1,790 |
+2.17% |
46,800 |
2024/3/6 |
1,711 |
1,755 |
1,703 |
1,752 |
+2.16% |
33,700 |
2024/3/5 |
1,695 |
1,717 |
1,695 |
1,715 |
+1.18% |
25,200 |
2024/3/4 |
1,726 |
1,735 |
1,690 |
1,695 |
+0.53% |
50,500 |
2024/3/1 |
1,707 |
1,711 |
1,671 |
1,686 |
-1.00% |
49,200 |
2024/2/29 |
1,736 |
1,736 |
1,703 |
1,703 |
-1.90% |
39,500 |
2024/2/28 |
1,724 |
1,756 |
1,718 |
1,736 |
+0.81% |
34,300 |
2024/2/27 |
1,717 |
1,730 |
1,714 |
1,722 |
+1.12% |
26,600 |
2024/2/26 |
1,701 |
1,738 |
1,701 |
1,703 |
+0.53% |
46,600 |
2024/2/22 |
1,695 |
1,697 |
1,665 |
1,694 |
+0.47% |
47,800 |
2024/2/21 |
1,700 |
1,713 |
1,686 |
1,686 |
-0.82% |
39,900 |
2024/2/20 |
1,702 |
1,719 |
1,695 |
1,700 |
+0.59% |
37,300 |
2024/2/19 |
1,680 |
1,703 |
1,660 |
1,690 |
+1.02% |
49,800 |
2024/2/16 |
1,712 |
1,758 |
1,672 |
1,673 |
-2.28% |
84,700 |
2024/2/15 |
1,720 |
1,748 |
1,678 |
1,712 |
+1.60% |
104,700 |
2024/2/14 |
1,707 |
1,735 |
1,644 |
1,685 |
-11.41% |
265,100 |
2024/2/13 |
1,910 |
1,914 |
1,884 |
1,902 |
+0.32% |
41,000 |
2024/2/9 |
1,874 |
1,908 |
1,859 |
1,896 |
+0.58% |
20,200 |
2024/2/8 |
1,900 |
1,914 |
1,867 |
1,885 |
-0.74% |
60,600 |
2024/2/7 |
1,886 |
1,923 |
1,873 |
1,899 |
+0.58% |
64,000 |
2024/2/6 |
1,950 |
1,950 |
1,884 |
1,888 |
-3.18% |
37,100 |
2024/2/5 |
1,960 |
1,960 |
1,920 |
1,950 |
+0.72% |
33,700 |
2024/2/2 |
1,952 |
1,959 |
1,931 |
1,936 |
-0.62% |
32,900 |
2024/2/1 |
1,947 |
1,998 |
1,943 |
1,948 |
+0.05% |
44,200 |
2024/1/31 |
1,950 |
1,977 |
1,932 |
1,947 |
-0.41% |
40,200 |
2024/1/30 |
2,000 |
2,002 |
1,952 |
1,955 |
-3.36% |
93,300 |
2024/1/29 |
1,980 |
2,075 |
1,980 |
2,023 |
+2.95% |
138,800 |
|