日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,569 |
1,571 |
1,556 |
1,563 |
+0.26% |
34,900 |
2024/7/25 |
1,574 |
1,581 |
1,559 |
1,559 |
-1.70% |
56,800 |
2024/7/24 |
1,593 |
1,600 |
1,586 |
1,586 |
-0.94% |
35,700 |
2024/7/23 |
1,606 |
1,608 |
1,597 |
1,601 |
+0.63% |
23,900 |
2024/7/22 |
1,613 |
1,614 |
1,591 |
1,591 |
-1.73% |
33,100 |
2024/7/19 |
1,629 |
1,629 |
1,606 |
1,619 |
-0.06% |
30,400 |
2024/7/18 |
1,620 |
1,633 |
1,614 |
1,620 |
-0.18% |
32,300 |
2024/7/17 |
1,636 |
1,638 |
1,619 |
1,623 |
-0.31% |
27,200 |
2024/7/16 |
1,630 |
1,640 |
1,617 |
1,628 |
-0.18% |
35,500 |
2024/7/12 |
1,615 |
1,633 |
1,604 |
1,631 |
+0.62% |
34,800 |
2024/7/11 |
1,615 |
1,625 |
1,608 |
1,621 |
+0.56% |
34,700 |
2024/7/10 |
1,615 |
1,618 |
1,601 |
1,612 |
+0.31% |
39,800 |
2024/7/9 |
1,620 |
1,620 |
1,602 |
1,607 |
+0.00% |
38,300 |
2024/7/8 |
1,620 |
1,620 |
1,603 |
1,607 |
-1.17% |
47,500 |
2024/7/5 |
1,640 |
1,645 |
1,626 |
1,626 |
-0.85% |
34,100 |
2024/7/4 |
1,635 |
1,642 |
1,629 |
1,640 |
+0.06% |
33,600 |
2024/7/3 |
1,645 |
1,647 |
1,634 |
1,639 |
-0.36% |
35,100 |
2024/7/2 |
1,653 |
1,662 |
1,643 |
1,645 |
+0.12% |
45,900 |
2024/7/1 |
1,657 |
1,657 |
1,641 |
1,643 |
-0.84% |
50,800 |
2024/6/28 |
1,665 |
1,669 |
1,652 |
1,657 |
-0.24% |
37,500 |
2024/6/27 |
1,649 |
1,664 |
1,649 |
1,661 |
+0.61% |
34,800 |
2024/6/26 |
1,651 |
1,664 |
1,644 |
1,651 |
+0.61% |
77,300 |
2024/6/25 |
1,618 |
1,652 |
1,618 |
1,641 |
+2.50% |
114,800 |
2024/6/24 |
1,586 |
1,610 |
1,585 |
1,601 |
+1.20% |
60,600 |
2024/6/21 |
1,618 |
1,628 |
1,567 |
1,582 |
-1.68% |
105,900 |
2024/6/20 |
1,615 |
1,617 |
1,596 |
1,609 |
+0.00% |
52,700 |
2024/6/19 |
1,600 |
1,625 |
1,600 |
1,609 |
+0.94% |
58,700 |
2024/6/18 |
1,589 |
1,594 |
1,576 |
1,594 |
+1.27% |
41,800 |
2024/6/17 |
1,577 |
1,581 |
1,555 |
1,574 |
+0.19% |
56,900 |
2024/6/14 |
1,560 |
1,584 |
1,551 |
1,571 |
+0.51% |
78,600 |
2024/6/13 |
1,589 |
1,589 |
1,561 |
1,563 |
-1.64% |
48,700 |
2024/6/12 |
1,601 |
1,601 |
1,585 |
1,589 |
-1.00% |
46,000 |
2024/6/11 |
1,616 |
1,626 |
1,605 |
1,605 |
-0.56% |
27,600 |
2024/6/10 |
1,615 |
1,625 |
1,611 |
1,614 |
+0.56% |
33,500 |
2024/6/7 |
1,610 |
1,625 |
1,594 |
1,605 |
-0.25% |
56,700 |
2024/6/6 |
1,605 |
1,616 |
1,588 |
1,609 |
+0.00% |
39,900 |
2024/6/5 |
1,633 |
1,633 |
1,604 |
1,609 |
-1.35% |
64,600 |
2024/6/4 |
1,653 |
1,660 |
1,631 |
1,631 |
-1.92% |
67,100 |
2024/6/3 |
1,666 |
1,670 |
1,652 |
1,663 |
-0.12% |
64,000 |
2024/5/31 |
1,643 |
1,670 |
1,643 |
1,665 |
+2.40% |
138,700 |
2024/5/30 |
1,600 |
1,632 |
1,587 |
1,626 |
+0.93% |
62,500 |
2024/5/29 |
1,615 |
1,632 |
1,609 |
1,611 |
+0.06% |
68,300 |
2024/5/28 |
1,589 |
1,610 |
1,586 |
1,610 |
+1.32% |
39,500 |
2024/5/27 |
1,580 |
1,589 |
1,576 |
1,589 |
+0.82% |
19,500 |
2024/5/24 |
1,571 |
1,591 |
1,566 |
1,576 |
-0.25% |
41,000 |
2024/5/23 |
1,588 |
1,591 |
1,573 |
1,580 |
-0.38% |
33,100 |
2024/5/22 |
1,603 |
1,612 |
1,583 |
1,586 |
-1.25% |
53,300 |
2024/5/21 |
1,611 |
1,617 |
1,598 |
1,606 |
+0.19% |
49,000 |
2024/5/20 |
1,590 |
1,611 |
1,590 |
1,603 |
+1.33% |
38,500 |
2024/5/17 |
1,570 |
1,589 |
1,570 |
1,582 |
+0.76% |
31,100 |
2024/5/16 |
1,608 |
1,608 |
1,556 |
1,570 |
-2.06% |
59,600 |
2024/5/15 |
1,592 |
1,615 |
1,575 |
1,603 |
+0.69% |
91,200 |
2024/5/14 |
1,555 |
1,598 |
1,545 |
1,592 |
+2.38% |
135,300 |
2024/5/13 |
1,532 |
1,556 |
1,532 |
1,555 |
+1.17% |
46,500 |
2024/5/10 |
1,525 |
1,537 |
1,523 |
1,537 |
+0.59% |
25,900 |
2024/5/9 |
1,528 |
1,537 |
1,519 |
1,528 |
+0.46% |
24,200 |
2024/5/8 |
1,516 |
1,525 |
1,512 |
1,521 |
+0.07% |
29,800 |
2024/5/7 |
1,527 |
1,527 |
1,512 |
1,520 |
+0.13% |
29,100 |
2024/5/2 |
1,524 |
1,525 |
1,512 |
1,518 |
-0.20% |
47,300 |
2024/5/1 |
1,535 |
1,535 |
1,514 |
1,521 |
-0.91% |
41,200 |
2024/4/30 |
1,545 |
1,546 |
1,520 |
1,535 |
+0.00% |
46,300 |
2024/4/26 |
1,547 |
1,547 |
1,529 |
1,535 |
-0.32% |
57,900 |
2024/4/25 |
1,544 |
1,553 |
1,540 |
1,540 |
-0.45% |
44,900 |
2024/4/24 |
1,552 |
1,552 |
1,541 |
1,547 |
+0.39% |
41,400 |
2024/4/23 |
1,545 |
1,553 |
1,541 |
1,541 |
+0.46% |
27,800 |
2024/4/22 |
1,520 |
1,538 |
1,513 |
1,534 |
+1.93% |
53,700 |
2024/4/19 |
1,510 |
1,526 |
1,496 |
1,505 |
-1.05% |
67,300 |
2024/4/18 |
1,500 |
1,525 |
1,500 |
1,521 |
+1.54% |
32,100 |
2024/4/17 |
1,519 |
1,519 |
1,498 |
1,498 |
-1.25% |
73,300 |
2024/4/16 |
1,547 |
1,550 |
1,517 |
1,517 |
-2.13% |
70,900 |
2024/4/15 |
1,540 |
1,552 |
1,537 |
1,550 |
+0.06% |
28,500 |
2024/4/12 |
1,551 |
1,557 |
1,545 |
1,549 |
-0.06% |
28,600 |
2024/4/11 |
1,535 |
1,551 |
1,530 |
1,550 |
+0.91% |
35,600 |
2024/4/10 |
1,545 |
1,549 |
1,536 |
1,536 |
-0.58% |
45,800 |
2024/4/9 |
1,546 |
1,553 |
1,538 |
1,545 |
+0.00% |
44,700 |
2024/4/8 |
1,540 |
1,550 |
1,536 |
1,545 |
+0.59% |
49,200 |
2024/4/5 |
1,522 |
1,539 |
1,520 |
1,536 |
-0.45% |
53,200 |
2024/4/4 |
1,554 |
1,554 |
1,538 |
1,543 |
+0.59% |
40,400 |
2024/4/3 |
1,530 |
1,549 |
1,518 |
1,534 |
+0.07% |
61,800 |
2024/4/2 |
1,567 |
1,574 |
1,533 |
1,533 |
-2.17% |
83,600 |
2024/4/1 |
1,600 |
1,604 |
1,567 |
1,567 |
-1.94% |
63,500 |
2024/3/29 |
1,596 |
1,606 |
1,588 |
1,598 |
+0.69% |
44,100 |
2024/3/28 |
1,620 |
1,629 |
1,587 |
1,587 |
-5.31% |
117,800 |
2024/3/27 |
1,666 |
1,680 |
1,663 |
1,676 |
+1.02% |
86,500 |
2024/3/26 |
1,660 |
1,665 |
1,650 |
1,659 |
+0.55% |
52,200 |
2024/3/25 |
1,666 |
1,673 |
1,644 |
1,650 |
-1.84% |
87,500 |
2024/3/22 |
1,676 |
1,682 |
1,665 |
1,681 |
+0.72% |
53,500 |
2024/3/21 |
1,649 |
1,685 |
1,645 |
1,669 |
+1.83% |
89,600 |
2024/3/19 |
1,640 |
1,648 |
1,632 |
1,639 |
-0.06% |
53,600 |
2024/3/18 |
1,650 |
1,650 |
1,627 |
1,640 |
+0.12% |
55,400 |
2024/3/15 |
1,635 |
1,654 |
1,630 |
1,638 |
+0.68% |
50,900 |
2024/3/14 |
1,616 |
1,628 |
1,612 |
1,627 |
+1.12% |
35,000 |
2024/3/13 |
1,634 |
1,636 |
1,591 |
1,609 |
-0.31% |
45,700 |
2024/3/12 |
1,611 |
1,617 |
1,589 |
1,614 |
+0.06% |
58,800 |
2024/3/11 |
1,670 |
1,670 |
1,595 |
1,613 |
-3.70% |
133,600 |
2024/3/8 |
1,645 |
1,679 |
1,632 |
1,675 |
+2.26% |
154,300 |
2024/3/7 |
1,622 |
1,646 |
1,622 |
1,638 |
+0.92% |
76,400 |
2024/3/6 |
1,617 |
1,630 |
1,610 |
1,623 |
+0.81% |
44,400 |
2024/3/5 |
1,614 |
1,615 |
1,600 |
1,610 |
-0.25% |
53,500 |
2024/3/4 |
1,640 |
1,640 |
1,607 |
1,614 |
-1.47% |
89,600 |
2024/3/1 |
1,628 |
1,638 |
1,620 |
1,638 |
+0.92% |
47,700 |
2024/2/29 |
1,611 |
1,633 |
1,610 |
1,623 |
+1.00% |
56,100 |
2024/2/28 |
1,600 |
1,632 |
1,600 |
1,607 |
+0.44% |
99,900 |
2024/2/27 |
1,590 |
1,616 |
1,590 |
1,600 |
+0.82% |
58,700 |
2024/2/26 |
1,595 |
1,600 |
1,587 |
1,587 |
-0.06% |
44,300 |
2024/2/22 |
1,592 |
1,602 |
1,586 |
1,588 |
-0.13% |
48,500 |
2024/2/21 |
1,595 |
1,595 |
1,581 |
1,590 |
+0.06% |
34,600 |
2024/2/20 |
1,600 |
1,608 |
1,589 |
1,589 |
-0.69% |
52,900 |
2024/2/19 |
1,562 |
1,600 |
1,562 |
1,600 |
+2.50% |
64,800 |
2024/2/16 |
1,555 |
1,565 |
1,546 |
1,561 |
+1.76% |
44,000 |
2024/2/15 |
1,561 |
1,563 |
1,534 |
1,534 |
-1.41% |
52,700 |
2024/2/14 |
1,570 |
1,570 |
1,550 |
1,556 |
-1.08% |
54,100 |
2024/2/13 |
1,562 |
1,576 |
1,547 |
1,573 |
+1.42% |
56,200 |
2024/2/9 |
1,560 |
1,570 |
1,541 |
1,551 |
-0.96% |
73,900 |
2024/2/8 |
1,577 |
1,581 |
1,558 |
1,566 |
-1.01% |
84,700 |
2024/2/7 |
1,579 |
1,589 |
1,574 |
1,582 |
+0.06% |
39,400 |
2024/2/6 |
1,593 |
1,595 |
1,581 |
1,581 |
-0.75% |
48,500 |
2024/2/5 |
1,590 |
1,610 |
1,590 |
1,593 |
+0.38% |
67,000 |
2024/2/2 |
1,607 |
1,607 |
1,578 |
1,587 |
-0.81% |
55,800 |
2024/2/1 |
1,609 |
1,620 |
1,590 |
1,600 |
-1.23% |
69,600 |
2024/1/31 |
1,595 |
1,620 |
1,588 |
1,620 |
+1.69% |
53,600 |
2024/1/30 |
1,604 |
1,604 |
1,592 |
1,593 |
-0.69% |
47,700 |
2024/1/29 |
1,608 |
1,617 |
1,600 |
1,604 |
-0.25% |
51,700 |
|