日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,843 |
1,843 |
1,790 |
1,802 |
-0.44% |
22,500 |
2024/7/25 |
1,827 |
1,837 |
1,801 |
1,810 |
-2.11% |
34,600 |
2024/7/24 |
1,901 |
1,922 |
1,849 |
1,849 |
-2.74% |
36,600 |
2024/7/23 |
1,826 |
1,907 |
1,826 |
1,901 |
+3.99% |
53,000 |
2024/7/22 |
1,905 |
1,909 |
1,828 |
1,828 |
-4.99% |
87,900 |
2024/7/19 |
1,976 |
1,991 |
1,904 |
1,924 |
-2.68% |
52,600 |
2024/7/18 |
2,012 |
2,056 |
1,977 |
1,977 |
-4.49% |
45,900 |
2024/7/17 |
2,035 |
2,093 |
2,019 |
2,070 |
+1.92% |
29,000 |
2024/7/16 |
2,070 |
2,070 |
1,988 |
2,031 |
-2.40% |
124,000 |
2024/7/12 |
1,959 |
2,116 |
1,956 |
2,081 |
+11.22% |
267,300 |
2024/7/11 |
1,820 |
1,871 |
1,802 |
1,871 |
+3.03% |
50,200 |
2024/7/10 |
1,847 |
1,847 |
1,803 |
1,816 |
-1.41% |
20,300 |
2024/7/9 |
1,836 |
1,847 |
1,820 |
1,842 |
+0.33% |
14,400 |
2024/7/8 |
1,852 |
1,858 |
1,816 |
1,836 |
+0.11% |
15,200 |
2024/7/5 |
1,851 |
1,869 |
1,834 |
1,834 |
+0.05% |
17,400 |
2024/7/4 |
1,865 |
1,865 |
1,828 |
1,833 |
-1.72% |
22,900 |
2024/7/3 |
1,870 |
1,888 |
1,841 |
1,865 |
-0.16% |
15,200 |
2024/7/2 |
1,891 |
1,906 |
1,842 |
1,868 |
-1.22% |
17,100 |
2024/7/1 |
1,948 |
1,948 |
1,875 |
1,891 |
-0.89% |
20,000 |
2024/6/28 |
1,884 |
1,908 |
1,862 |
1,908 |
+2.14% |
20,300 |
2024/6/27 |
1,840 |
1,875 |
1,840 |
1,868 |
+1.91% |
23,300 |
2024/6/26 |
1,850 |
1,860 |
1,822 |
1,833 |
-2.40% |
38,000 |
2024/6/25 |
1,918 |
1,918 |
1,869 |
1,878 |
-2.09% |
11,700 |
2024/6/24 |
1,900 |
1,918 |
1,884 |
1,918 |
+0.74% |
13,800 |
2024/6/21 |
1,896 |
1,939 |
1,896 |
1,904 |
+0.42% |
19,600 |
2024/6/20 |
1,880 |
1,905 |
1,880 |
1,896 |
+0.85% |
12,800 |
2024/6/19 |
1,878 |
1,880 |
1,841 |
1,880 |
+1.18% |
17,700 |
2024/6/18 |
1,839 |
1,864 |
1,839 |
1,858 |
+1.03% |
15,800 |
2024/6/17 |
1,825 |
1,839 |
1,810 |
1,839 |
+0.77% |
12,800 |
2024/6/14 |
1,769 |
1,830 |
1,769 |
1,825 |
+2.07% |
20,300 |
2024/6/13 |
1,810 |
1,815 |
1,788 |
1,788 |
-0.33% |
7,300 |
2024/6/12 |
1,807 |
1,843 |
1,794 |
1,794 |
-0.72% |
11,800 |
2024/6/11 |
1,812 |
1,820 |
1,796 |
1,807 |
+0.67% |
13,200 |
2024/6/10 |
1,760 |
1,808 |
1,750 |
1,795 |
+1.99% |
18,900 |
2024/6/7 |
1,710 |
1,766 |
1,701 |
1,760 |
+2.92% |
13,100 |
2024/6/6 |
1,721 |
1,750 |
1,710 |
1,710 |
-0.98% |
10,400 |
2024/6/5 |
1,772 |
1,772 |
1,722 |
1,727 |
-2.54% |
19,800 |
2024/6/4 |
1,736 |
1,802 |
1,727 |
1,772 |
+2.07% |
27,000 |
2024/6/3 |
1,738 |
1,745 |
1,702 |
1,736 |
+0.58% |
17,300 |
2024/5/31 |
1,690 |
1,726 |
1,685 |
1,726 |
+1.53% |
14,000 |
2024/5/30 |
1,661 |
1,704 |
1,655 |
1,700 |
+1.49% |
30,700 |
2024/5/29 |
1,785 |
1,785 |
1,661 |
1,675 |
-5.58% |
61,600 |
2024/5/28 |
1,798 |
1,820 |
1,770 |
1,774 |
-1.33% |
16,600 |
2024/5/27 |
1,834 |
1,834 |
1,788 |
1,798 |
-1.91% |
17,700 |
2024/5/24 |
1,836 |
1,858 |
1,833 |
1,833 |
-1.45% |
9,600 |
2024/5/23 |
1,870 |
1,871 |
1,860 |
1,860 |
-0.59% |
5,500 |
2024/5/22 |
1,879 |
1,881 |
1,863 |
1,871 |
+0.00% |
11,500 |
2024/5/21 |
1,871 |
1,888 |
1,871 |
1,871 |
+0.00% |
8,700 |
2024/5/20 |
1,914 |
1,914 |
1,871 |
1,871 |
-2.30% |
29,400 |
2024/5/17 |
1,924 |
1,940 |
1,913 |
1,915 |
-0.88% |
15,500 |
2024/5/16 |
1,971 |
1,974 |
1,927 |
1,932 |
-1.98% |
10,900 |
2024/5/15 |
1,940 |
1,978 |
1,930 |
1,971 |
+1.60% |
11,500 |
2024/5/14 |
1,963 |
1,964 |
1,938 |
1,940 |
-0.56% |
11,900 |
2024/5/13 |
1,977 |
2,007 |
1,951 |
1,951 |
-0.66% |
22,700 |
2024/5/10 |
1,965 |
1,978 |
1,939 |
1,964 |
+0.41% |
19,700 |
2024/5/9 |
1,875 |
1,957 |
1,870 |
1,956 |
+3.44% |
27,200 |
2024/5/8 |
1,845 |
1,904 |
1,845 |
1,891 |
+3.11% |
18,800 |
2024/5/7 |
1,819 |
1,836 |
1,819 |
1,834 |
+1.05% |
8,500 |
2024/5/2 |
1,815 |
1,820 |
1,790 |
1,815 |
-0.55% |
10,300 |
2024/5/1 |
1,820 |
1,838 |
1,813 |
1,825 |
+0.50% |
17,600 |
2024/4/30 |
1,821 |
1,821 |
1,803 |
1,816 |
+0.89% |
12,300 |
2024/4/26 |
1,780 |
1,816 |
1,760 |
1,800 |
+0.84% |
27,300 |
2024/4/25 |
1,793 |
1,816 |
1,785 |
1,785 |
-0.45% |
15,700 |
2024/4/24 |
1,834 |
1,834 |
1,793 |
1,793 |
-1.10% |
7,400 |
2024/4/23 |
1,800 |
1,823 |
1,788 |
1,813 |
+1.40% |
9,800 |
2024/4/22 |
1,778 |
1,792 |
1,767 |
1,788 |
+1.53% |
15,400 |
2024/4/19 |
1,816 |
1,822 |
1,755 |
1,761 |
-2.60% |
24,400 |
2024/4/18 |
1,801 |
1,824 |
1,790 |
1,808 |
+0.22% |
20,100 |
2024/4/17 |
1,855 |
1,855 |
1,803 |
1,804 |
-1.74% |
28,500 |
2024/4/16 |
1,825 |
1,875 |
1,818 |
1,836 |
-0.81% |
32,600 |
2024/4/15 |
1,901 |
1,954 |
1,851 |
1,851 |
-3.84% |
52,100 |
2024/4/12 |
1,998 |
2,048 |
1,910 |
1,925 |
-4.66% |
101,400 |
2024/4/11 |
2,075 |
2,075 |
1,987 |
2,019 |
-2.79% |
80,100 |
2024/4/10 |
2,104 |
2,121 |
2,077 |
2,077 |
-1.28% |
26,900 |
2024/4/9 |
2,118 |
2,124 |
2,057 |
2,104 |
+3.59% |
40,400 |
2024/4/8 |
2,057 |
2,070 |
2,031 |
2,031 |
-1.50% |
20,400 |
2024/4/5 |
2,063 |
2,081 |
2,036 |
2,062 |
-1.53% |
22,800 |
2024/4/4 |
2,091 |
2,100 |
2,060 |
2,094 |
+1.21% |
16,800 |
2024/4/3 |
2,008 |
2,088 |
2,002 |
2,069 |
+2.07% |
19,200 |
2024/4/2 |
2,095 |
2,095 |
2,024 |
2,027 |
-3.52% |
16,600 |
2024/4/1 |
2,160 |
2,187 |
2,096 |
2,101 |
-1.45% |
22,900 |
2024/3/29 |
2,050 |
2,133 |
2,041 |
2,132 |
+4.31% |
25,200 |
2024/3/28 |
2,061 |
2,102 |
2,040 |
2,044 |
-0.82% |
24,800 |
2024/3/27 |
2,030 |
2,083 |
2,017 |
2,061 |
+1.63% |
29,600 |
2024/3/26 |
2,033 |
2,060 |
2,008 |
2,028 |
-1.27% |
18,400 |
2024/3/25 |
1,979 |
2,063 |
1,979 |
2,054 |
+3.79% |
35,200 |
2024/3/22 |
1,974 |
1,980 |
1,953 |
1,979 |
+0.05% |
11,100 |
2024/3/21 |
1,998 |
2,016 |
1,976 |
1,978 |
-0.50% |
17,500 |
2024/3/19 |
1,965 |
1,988 |
1,947 |
1,988 |
+1.58% |
9,800 |
2024/3/18 |
1,981 |
1,999 |
1,937 |
1,957 |
-0.36% |
15,300 |
2024/3/15 |
1,987 |
1,999 |
1,964 |
1,964 |
-1.46% |
15,100 |
2024/3/14 |
1,956 |
1,996 |
1,950 |
1,993 |
+1.48% |
12,100 |
2024/3/13 |
2,000 |
2,005 |
1,955 |
1,964 |
-0.76% |
21,300 |
2024/3/12 |
1,947 |
1,979 |
1,914 |
1,979 |
+0.87% |
10,700 |
2024/3/11 |
1,943 |
1,978 |
1,934 |
1,962 |
-0.61% |
25,300 |
2024/3/8 |
1,857 |
2,018 |
1,854 |
1,974 |
+4.83% |
51,300 |
2024/3/7 |
1,939 |
1,960 |
1,883 |
1,883 |
-2.08% |
25,700 |
2024/3/6 |
1,906 |
1,930 |
1,874 |
1,923 |
-0.36% |
29,100 |
2024/3/5 |
1,922 |
1,932 |
1,882 |
1,930 |
+0.57% |
28,600 |
2024/3/4 |
1,946 |
1,953 |
1,913 |
1,919 |
-0.16% |
23,100 |
2024/3/1 |
1,967 |
1,967 |
1,922 |
1,922 |
-2.29% |
32,500 |
2024/2/29 |
1,936 |
1,988 |
1,907 |
1,967 |
+2.66% |
35,200 |
2024/2/28 |
1,955 |
1,982 |
1,916 |
1,916 |
-1.29% |
53,300 |
2024/2/27 |
1,951 |
1,981 |
1,885 |
1,941 |
+0.26% |
111,700 |
2024/2/26 |
1,980 |
1,985 |
1,924 |
1,936 |
-2.42% |
55,100 |
2024/2/22 |
2,046 |
2,059 |
1,974 |
1,984 |
-2.07% |
59,700 |
2024/2/21 |
2,077 |
2,077 |
2,026 |
2,026 |
-1.75% |
22,200 |
2024/2/20 |
2,065 |
2,092 |
2,026 |
2,062 |
-0.10% |
42,000 |
2024/2/19 |
2,024 |
2,069 |
2,005 |
2,064 |
+1.57% |
29,200 |
2024/2/16 |
2,030 |
2,056 |
1,991 |
2,032 |
+1.09% |
42,300 |
2024/2/15 |
2,130 |
2,136 |
2,010 |
2,010 |
-5.63% |
55,600 |
2024/2/14 |
2,172 |
2,172 |
2,125 |
2,130 |
-3.71% |
31,100 |
2024/2/13 |
2,228 |
2,233 |
2,160 |
2,212 |
+0.55% |
25,900 |
2024/2/9 |
2,162 |
2,230 |
2,162 |
2,200 |
+0.92% |
33,700 |
2024/2/8 |
2,128 |
2,196 |
2,128 |
2,180 |
+1.58% |
27,900 |
2024/2/7 |
2,140 |
2,170 |
2,135 |
2,146 |
+0.37% |
18,800 |
2024/2/6 |
2,137 |
2,158 |
2,105 |
2,138 |
+0.33% |
15,300 |
2024/2/5 |
2,162 |
2,180 |
2,131 |
2,131 |
-1.34% |
17,000 |
2024/2/2 |
2,163 |
2,178 |
2,138 |
2,160 |
+1.89% |
20,800 |
2024/2/1 |
2,179 |
2,179 |
2,095 |
2,120 |
-2.39% |
25,900 |
2024/1/31 |
2,132 |
2,172 |
2,119 |
2,172 |
+1.88% |
21,800 |
2024/1/30 |
2,121 |
2,157 |
2,090 |
2,132 |
+0.33% |
24,700 |
2024/1/29 |
2,145 |
2,154 |
2,125 |
2,125 |
-0.93% |
13,900 |
|