日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,276 |
1,302 |
1,271 |
1,289 |
+0.23% |
138,300 |
2024/7/18 |
1,311 |
1,326 |
1,286 |
1,286 |
-3.02% |
207,900 |
2024/7/17 |
1,358 |
1,364 |
1,316 |
1,326 |
-0.67% |
202,600 |
2024/7/16 |
1,305 |
1,362 |
1,305 |
1,335 |
+0.53% |
218,600 |
2024/7/12 |
1,305 |
1,348 |
1,300 |
1,328 |
+0.84% |
293,800 |
2024/7/11 |
1,295 |
1,329 |
1,270 |
1,317 |
+3.21% |
319,500 |
2024/7/10 |
1,278 |
1,301 |
1,266 |
1,276 |
-1.77% |
354,500 |
2024/7/9 |
1,283 |
1,337 |
1,283 |
1,299 |
+0.78% |
501,800 |
2024/7/8 |
1,244 |
1,301 |
1,237 |
1,289 |
+5.14% |
601,300 |
2024/7/5 |
1,275 |
1,282 |
1,225 |
1,226 |
-3.84% |
435,000 |
2024/7/4 |
1,290 |
1,310 |
1,273 |
1,275 |
-0.93% |
259,600 |
2024/7/3 |
1,301 |
1,304 |
1,278 |
1,287 |
-1.08% |
240,800 |
2024/7/2 |
1,291 |
1,309 |
1,282 |
1,301 |
+1.64% |
292,900 |
2024/7/1 |
1,283 |
1,299 |
1,266 |
1,280 |
+0.39% |
285,400 |
2024/6/28 |
1,315 |
1,323 |
1,271 |
1,275 |
-4.42% |
420,600 |
2024/6/27 |
1,310 |
1,338 |
1,307 |
1,334 |
+2.07% |
372,000 |
2024/6/26 |
1,318 |
1,335 |
1,283 |
1,307 |
+0.77% |
306,200 |
2024/6/25 |
1,307 |
1,329 |
1,291 |
1,297 |
-0.99% |
310,900 |
2024/6/24 |
1,294 |
1,313 |
1,280 |
1,310 |
+1.63% |
277,900 |
2024/6/21 |
1,312 |
1,342 |
1,280 |
1,289 |
-1.75% |
398,700 |
2024/6/20 |
1,305 |
1,328 |
1,302 |
1,312 |
-0.38% |
386,900 |
2024/6/19 |
1,354 |
1,365 |
1,316 |
1,317 |
-3.23% |
453,200 |
2024/6/18 |
1,390 |
1,406 |
1,357 |
1,361 |
-2.37% |
373,000 |
2024/6/17 |
1,417 |
1,445 |
1,392 |
1,394 |
-2.72% |
393,300 |
2024/6/14 |
1,345 |
1,458 |
1,342 |
1,433 |
+6.46% |
911,200 |
2024/6/13 |
1,350 |
1,370 |
1,334 |
1,346 |
+0.00% |
443,700 |
2024/6/12 |
1,396 |
1,434 |
1,346 |
1,346 |
-3.37% |
735,700 |
2024/6/11 |
1,390 |
1,424 |
1,375 |
1,393 |
+0.65% |
686,200 |
2024/6/10 |
1,513 |
1,519 |
1,381 |
1,384 |
-9.84% |
1,451,700 |
2024/6/7 |
1,504 |
1,585 |
1,478 |
1,535 |
+1.32% |
1,027,200 |
2024/6/6 |
1,499 |
1,529 |
1,478 |
1,515 |
+1.81% |
651,100 |
2024/6/5 |
1,500 |
1,553 |
1,463 |
1,488 |
-1.72% |
921,200 |
2024/6/4 |
1,440 |
1,569 |
1,440 |
1,514 |
+5.14% |
2,000,400 |
2024/6/3 |
1,463 |
1,555 |
1,377 |
1,440 |
+4.12% |
2,671,100 |
2024/5/31 |
1,385 |
1,426 |
1,375 |
1,383 |
-0.93% |
857,800 |
2024/5/30 |
1,385 |
1,413 |
1,352 |
1,396 |
-0.99% |
569,900 |
2024/5/29 |
1,465 |
1,482 |
1,406 |
1,410 |
-3.09% |
592,200 |
2024/5/28 |
1,472 |
1,472 |
1,420 |
1,455 |
+0.00% |
405,200 |
2024/5/27 |
1,445 |
1,455 |
1,415 |
1,455 |
+0.07% |
586,600 |
2024/5/24 |
1,462 |
1,495 |
1,443 |
1,454 |
-1.09% |
637,000 |
2024/5/23 |
1,560 |
1,560 |
1,466 |
1,470 |
-3.29% |
774,500 |
2024/5/22 |
1,576 |
1,581 |
1,511 |
1,520 |
-5.30% |
681,800 |
2024/5/21 |
1,572 |
1,639 |
1,571 |
1,605 |
+2.10% |
782,800 |
2024/5/20 |
1,586 |
1,612 |
1,494 |
1,572 |
-5.64% |
1,899,800 |
2024/5/17 |
1,632 |
1,690 |
1,615 |
1,666 |
+2.97% |
760,100 |
2024/5/16 |
1,621 |
1,642 |
1,580 |
1,618 |
+0.87% |
547,300 |
2024/5/15 |
1,624 |
1,633 |
1,591 |
1,604 |
-1.96% |
520,500 |
2024/5/14 |
1,553 |
1,641 |
1,545 |
1,636 |
+6.51% |
760,000 |
2024/5/13 |
1,548 |
1,569 |
1,489 |
1,536 |
-1.41% |
555,400 |
2024/5/10 |
1,570 |
1,596 |
1,535 |
1,558 |
-1.58% |
741,900 |
2024/5/9 |
1,550 |
1,616 |
1,517 |
1,583 |
+2.79% |
913,500 |
2024/5/8 |
1,515 |
1,564 |
1,505 |
1,540 |
+0.65% |
531,600 |
2024/5/7 |
1,500 |
1,567 |
1,497 |
1,530 |
+2.75% |
812,700 |
2024/5/2 |
1,472 |
1,519 |
1,462 |
1,489 |
+0.40% |
665,400 |
2024/5/1 |
1,463 |
1,527 |
1,447 |
1,483 |
+2.06% |
764,000 |
2024/4/30 |
1,421 |
1,480 |
1,393 |
1,453 |
+5.75% |
917,500 |
2024/4/26 |
1,367 |
1,393 |
1,336 |
1,374 |
-0.22% |
768,900 |
2024/4/25 |
1,455 |
1,455 |
1,375 |
1,377 |
-5.62% |
890,100 |
2024/4/24 |
1,487 |
1,501 |
1,444 |
1,459 |
+1.39% |
835,100 |
2024/4/23 |
1,439 |
1,474 |
1,402 |
1,439 |
+0.35% |
1,052,600 |
2024/4/22 |
1,450 |
1,505 |
1,397 |
1,434 |
-0.49% |
1,285,800 |
2024/4/19 |
1,444 |
1,472 |
1,394 |
1,441 |
-0.28% |
1,161,900 |
2024/4/18 |
1,485 |
1,509 |
1,370 |
1,445 |
-5.62% |
2,071,300 |
2024/4/17 |
1,535 |
1,630 |
1,492 |
1,531 |
-0.20% |
2,460,700 |
2024/4/16 |
1,415 |
1,543 |
1,415 |
1,534 |
+6.45% |
1,253,300 |
2024/4/15 |
1,490 |
1,498 |
1,376 |
1,441 |
-5.76% |
1,822,600 |
2024/4/12 |
1,503 |
1,543 |
1,452 |
1,529 |
+7.75% |
1,458,200 |
2024/4/11 |
1,450 |
1,464 |
1,384 |
1,419 |
-1.25% |
777,800 |
2024/4/10 |
1,411 |
1,453 |
1,406 |
1,437 |
+1.77% |
682,900 |
2024/4/9 |
1,418 |
1,454 |
1,374 |
1,412 |
-0.07% |
1,368,400 |
2024/4/8 |
1,391 |
1,455 |
1,376 |
1,413 |
+1.80% |
1,086,600 |
2024/4/5 |
1,458 |
1,480 |
1,367 |
1,388 |
-6.22% |
1,686,500 |
2024/4/4 |
1,561 |
1,585 |
1,430 |
1,480 |
-4.52% |
2,204,500 |
2024/4/3 |
1,601 |
1,664 |
1,550 |
1,550 |
-5.55% |
1,271,100 |
2024/4/2 |
1,662 |
1,677 |
1,616 |
1,641 |
-1.38% |
1,193,300 |
2024/4/1 |
1,820 |
1,820 |
1,661 |
1,664 |
-6.67% |
1,591,400 |
2024/3/29 |
1,739 |
1,819 |
1,717 |
1,783 |
+2.53% |
1,655,100 |
2024/3/28 |
1,744 |
1,796 |
1,712 |
1,739 |
-2.41% |
1,456,400 |
2024/3/27 |
1,760 |
1,854 |
1,733 |
1,782 |
+0.45% |
3,061,600 |
2024/3/26 |
1,671 |
1,791 |
1,669 |
1,774 |
+5.28% |
2,132,900 |
2024/3/25 |
1,680 |
1,734 |
1,655 |
1,685 |
-3.05% |
1,728,500 |
2024/3/22 |
1,775 |
1,775 |
1,680 |
1,738 |
-0.74% |
2,168,900 |
2024/3/21 |
1,734 |
1,794 |
1,601 |
1,751 |
+1.98% |
4,063,700 |
2024/3/19 |
1,653 |
1,728 |
1,565 |
1,717 |
+5.53% |
5,398,400 |
2024/3/18 |
1,510 |
1,627 |
1,502 |
1,627 |
+22.61% |
4,937,800 |
2024/3/15 |
1,313 |
1,328 |
1,268 |
1,327 |
-1.19% |
695,000 |
2024/3/14 |
1,340 |
1,362 |
1,283 |
1,343 |
+0.00% |
760,000 |
2024/3/13 |
1,376 |
1,385 |
1,310 |
1,343 |
+0.45% |
964,100 |
2024/3/12 |
1,278 |
1,338 |
1,260 |
1,337 |
+3.08% |
1,028,400 |
2024/3/11 |
1,326 |
1,369 |
1,233 |
1,297 |
-9.36% |
1,875,600 |
2024/3/8 |
1,472 |
1,490 |
1,393 |
1,431 |
-2.79% |
1,956,100 |
2024/3/7 |
1,407 |
1,593 |
1,396 |
1,472 |
+6.90% |
4,096,300 |
2024/3/6 |
1,298 |
1,377 |
1,280 |
1,377 |
+2.15% |
1,286,000 |
2024/3/5 |
1,266 |
1,348 |
1,215 |
1,348 |
+5.23% |
1,652,000 |
2024/3/4 |
1,211 |
1,337 |
1,182 |
1,281 |
+8.47% |
2,412,000 |
2024/3/1 |
1,130 |
1,207 |
1,117 |
1,181 |
+3.96% |
790,900 |
2024/2/29 |
1,160 |
1,160 |
1,110 |
1,136 |
-2.66% |
1,017,700 |
2024/2/28 |
1,177 |
1,244 |
1,160 |
1,167 |
-2.34% |
1,448,600 |
2024/2/27 |
1,178 |
1,266 |
1,138 |
1,195 |
+9.83% |
4,751,000 |
2024/2/26 |
1,088 |
1,088 |
1,084 |
1,088 |
+15.99% |
435,400 |
2024/2/22 |
940 |
960 |
926 |
938 |
-0.53% |
269,900 |
2024/2/21 |
950 |
975 |
938 |
943 |
+0.43% |
423,700 |
2024/2/20 |
945 |
947 |
913 |
939 |
-0.11% |
312,500 |
2024/2/19 |
849 |
951 |
844 |
940 |
+11.64% |
621,200 |
2024/2/16 |
849 |
859 |
835 |
842 |
-1.17% |
265,800 |
2024/2/15 |
852 |
863 |
845 |
852 |
+0.35% |
112,600 |
2024/2/14 |
850 |
866 |
842 |
849 |
-1.74% |
144,300 |
2024/2/13 |
870 |
887 |
858 |
864 |
+0.12% |
261,600 |
2024/2/9 |
862 |
879 |
851 |
863 |
-0.92% |
233,800 |
2024/2/8 |
847 |
878 |
843 |
871 |
+3.69% |
293,500 |
2024/2/7 |
845 |
848 |
824 |
840 |
-1.52% |
174,600 |
2024/2/6 |
820 |
860 |
817 |
853 |
+3.65% |
323,400 |
2024/2/5 |
803 |
826 |
789 |
823 |
+2.88% |
194,700 |
2024/2/2 |
795 |
811 |
792 |
800 |
+0.50% |
111,200 |
2024/2/1 |
812 |
835 |
796 |
796 |
-2.93% |
236,600 |
2024/1/31 |
815 |
820 |
789 |
820 |
-0.24% |
316,000 |
2024/1/30 |
832 |
854 |
812 |
822 |
+4.45% |
1,105,300 |
2024/1/29 |
783 |
791 |
780 |
787 |
+1.42% |
155,100 |
2024/1/26 |
764 |
786 |
762 |
776 |
+0.65% |
122,100 |
2024/1/25 |
762 |
772 |
758 |
771 |
+0.65% |
70,800 |
2024/1/24 |
766 |
769 |
755 |
766 |
-0.13% |
107,700 |
2024/1/23 |
780 |
783 |
767 |
767 |
-2.29% |
166,700 |
2024/1/22 |
778 |
787 |
773 |
785 |
+1.29% |
95,600 |
|