日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,555 |
1,560 |
1,545 |
1,548 |
-0.77% |
22,700 |
2024/7/18 |
1,550 |
1,577 |
1,549 |
1,560 |
-0.51% |
22,400 |
2024/7/17 |
1,545 |
1,583 |
1,542 |
1,568 |
+1.49% |
28,200 |
2024/7/16 |
1,545 |
1,552 |
1,510 |
1,545 |
+4.75% |
39,200 |
2024/7/12 |
1,485 |
1,486 |
1,467 |
1,475 |
-0.61% |
52,800 |
2024/7/11 |
1,505 |
1,505 |
1,482 |
1,484 |
-1.00% |
22,900 |
2024/7/10 |
1,524 |
1,526 |
1,498 |
1,499 |
-2.41% |
46,900 |
2024/7/9 |
1,522 |
1,536 |
1,522 |
1,536 |
+0.99% |
5,700 |
2024/7/8 |
1,555 |
1,555 |
1,521 |
1,521 |
-2.19% |
14,700 |
2024/7/5 |
1,599 |
1,599 |
1,541 |
1,555 |
-2.81% |
19,800 |
2024/7/4 |
1,552 |
1,602 |
1,552 |
1,600 |
+2.56% |
26,100 |
2024/7/3 |
1,581 |
1,591 |
1,553 |
1,560 |
+0.00% |
13,700 |
2024/7/2 |
1,543 |
1,578 |
1,520 |
1,560 |
+1.83% |
30,400 |
2024/7/1 |
1,536 |
1,550 |
1,528 |
1,532 |
+0.26% |
15,500 |
2024/6/28 |
1,521 |
1,531 |
1,515 |
1,528 |
+0.26% |
14,200 |
2024/6/27 |
1,516 |
1,538 |
1,512 |
1,524 |
+0.26% |
16,700 |
2024/6/26 |
1,524 |
1,535 |
1,516 |
1,520 |
-0.85% |
12,500 |
2024/6/25 |
1,532 |
1,543 |
1,520 |
1,533 |
-0.20% |
18,900 |
2024/6/24 |
1,535 |
1,539 |
1,515 |
1,536 |
+1.32% |
11,100 |
2024/6/21 |
1,525 |
1,536 |
1,515 |
1,516 |
-0.33% |
13,700 |
2024/6/20 |
1,526 |
1,534 |
1,510 |
1,521 |
-1.11% |
15,600 |
2024/6/19 |
1,540 |
1,557 |
1,530 |
1,538 |
-0.06% |
11,100 |
2024/6/18 |
1,535 |
1,548 |
1,535 |
1,539 |
+0.33% |
5,700 |
2024/6/17 |
1,539 |
1,539 |
1,517 |
1,534 |
+0.13% |
12,000 |
2024/6/14 |
1,510 |
1,543 |
1,503 |
1,532 |
-1.16% |
12,400 |
2024/6/13 |
1,540 |
1,557 |
1,524 |
1,550 |
+0.71% |
15,700 |
2024/6/12 |
1,558 |
1,558 |
1,537 |
1,539 |
-1.28% |
6,600 |
2024/6/11 |
1,565 |
1,567 |
1,535 |
1,559 |
+0.39% |
13,900 |
2024/6/10 |
1,553 |
1,572 |
1,549 |
1,553 |
-0.58% |
8,900 |
2024/6/7 |
1,580 |
1,590 |
1,555 |
1,562 |
-1.26% |
4,900 |
2024/6/6 |
1,594 |
1,596 |
1,570 |
1,582 |
-0.75% |
10,700 |
2024/6/5 |
1,619 |
1,620 |
1,582 |
1,594 |
-0.19% |
11,400 |
2024/6/4 |
1,551 |
1,610 |
1,551 |
1,597 |
+3.77% |
21,300 |
2024/6/3 |
1,546 |
1,558 |
1,533 |
1,539 |
-0.32% |
16,600 |
2024/5/31 |
1,530 |
1,556 |
1,520 |
1,544 |
+1.05% |
11,400 |
2024/5/30 |
1,551 |
1,560 |
1,518 |
1,528 |
-2.98% |
22,600 |
2024/5/29 |
1,572 |
1,597 |
1,565 |
1,575 |
-0.51% |
16,500 |
2024/5/28 |
1,583 |
1,624 |
1,577 |
1,583 |
-0.38% |
11,700 |
2024/5/27 |
1,582 |
1,590 |
1,555 |
1,589 |
+0.00% |
15,900 |
2024/5/24 |
1,573 |
1,589 |
1,545 |
1,589 |
-0.31% |
35,400 |
2024/5/23 |
1,613 |
1,620 |
1,582 |
1,594 |
-1.06% |
16,500 |
2024/5/22 |
1,655 |
1,660 |
1,611 |
1,611 |
-2.48% |
22,200 |
2024/5/21 |
1,667 |
1,668 |
1,644 |
1,652 |
-0.90% |
14,200 |
2024/5/20 |
1,679 |
1,695 |
1,654 |
1,667 |
-0.54% |
13,900 |
2024/5/17 |
1,670 |
1,682 |
1,652 |
1,676 |
+0.30% |
18,400 |
2024/5/16 |
1,745 |
1,760 |
1,670 |
1,671 |
-5.11% |
43,500 |
2024/5/15 |
1,810 |
1,810 |
1,716 |
1,761 |
+0.11% |
141,300 |
2024/5/14 |
1,700 |
1,764 |
1,692 |
1,759 |
+3.59% |
60,600 |
2024/5/13 |
1,691 |
1,703 |
1,680 |
1,698 |
+1.07% |
22,600 |
2024/5/10 |
1,660 |
1,680 |
1,650 |
1,680 |
+1.51% |
14,400 |
2024/5/9 |
1,667 |
1,668 |
1,654 |
1,655 |
-0.78% |
9,900 |
2024/5/8 |
1,678 |
1,685 |
1,664 |
1,668 |
-1.30% |
7,200 |
2024/5/7 |
1,661 |
1,692 |
1,660 |
1,690 |
+1.50% |
8,200 |
2024/5/2 |
1,662 |
1,679 |
1,651 |
1,665 |
+0.18% |
7,700 |
2024/5/1 |
1,673 |
1,679 |
1,660 |
1,662 |
-0.84% |
4,700 |
2024/4/30 |
1,673 |
1,685 |
1,650 |
1,676 |
+0.30% |
9,300 |
2024/4/26 |
1,696 |
1,696 |
1,660 |
1,671 |
-0.83% |
13,300 |
2024/4/25 |
1,701 |
1,706 |
1,685 |
1,685 |
-0.94% |
4,700 |
2024/4/24 |
1,719 |
1,719 |
1,690 |
1,701 |
-0.76% |
10,500 |
2024/4/23 |
1,684 |
1,718 |
1,680 |
1,714 |
+1.78% |
49,300 |
2024/4/22 |
1,647 |
1,690 |
1,647 |
1,684 |
+2.25% |
20,100 |
2024/4/19 |
1,700 |
1,700 |
1,643 |
1,647 |
-3.12% |
29,600 |
2024/4/18 |
1,698 |
1,730 |
1,672 |
1,700 |
+2.53% |
51,700 |
2024/4/17 |
1,665 |
1,696 |
1,651 |
1,658 |
+0.00% |
29,800 |
2024/4/16 |
1,691 |
1,698 |
1,658 |
1,658 |
-2.47% |
18,900 |
2024/4/15 |
1,665 |
1,706 |
1,648 |
1,700 |
+1.92% |
32,400 |
2024/4/12 |
1,666 |
1,690 |
1,665 |
1,668 |
-0.36% |
5,500 |
2024/4/11 |
1,653 |
1,685 |
1,646 |
1,674 |
+0.90% |
21,300 |
2024/4/10 |
1,670 |
1,687 |
1,659 |
1,659 |
-1.25% |
18,400 |
2024/4/9 |
1,668 |
1,711 |
1,666 |
1,680 |
+0.72% |
19,000 |
2024/4/8 |
1,656 |
1,690 |
1,655 |
1,668 |
+1.21% |
26,700 |
2024/4/5 |
1,638 |
1,660 |
1,609 |
1,648 |
+0.06% |
33,000 |
2024/4/4 |
1,657 |
1,668 |
1,640 |
1,647 |
-0.78% |
21,100 |
2024/4/3 |
1,666 |
1,698 |
1,660 |
1,660 |
-1.60% |
26,400 |
2024/4/2 |
1,685 |
1,700 |
1,668 |
1,687 |
-1.17% |
18,500 |
2024/4/1 |
1,704 |
1,727 |
1,682 |
1,707 |
+1.01% |
35,700 |
2024/3/29 |
1,676 |
1,720 |
1,676 |
1,690 |
+0.42% |
31,400 |
2024/3/28 |
1,688 |
1,728 |
1,680 |
1,683 |
-0.36% |
21,700 |
2024/3/27 |
1,685 |
1,723 |
1,676 |
1,689 |
+0.12% |
45,600 |
2024/3/26 |
1,727 |
1,755 |
1,676 |
1,687 |
-0.71% |
83,100 |
2024/3/25 |
1,655 |
1,715 |
1,655 |
1,699 |
+1.55% |
45,700 |
2024/3/22 |
1,639 |
1,687 |
1,630 |
1,673 |
+2.07% |
47,000 |
2024/3/21 |
1,667 |
1,695 |
1,639 |
1,639 |
-0.97% |
52,000 |
2024/3/19 |
1,632 |
1,676 |
1,629 |
1,655 |
+1.04% |
52,500 |
2024/3/18 |
1,585 |
1,656 |
1,575 |
1,638 |
+4.80% |
75,400 |
2024/3/15 |
1,508 |
1,566 |
1,498 |
1,563 |
+3.10% |
46,000 |
2024/3/14 |
1,499 |
1,533 |
1,496 |
1,516 |
+0.40% |
21,800 |
2024/3/13 |
1,550 |
1,560 |
1,501 |
1,510 |
-0.66% |
39,600 |
2024/3/12 |
1,523 |
1,553 |
1,486 |
1,520 |
-1.36% |
67,700 |
2024/3/11 |
1,577 |
1,587 |
1,540 |
1,541 |
-2.47% |
68,900 |
2024/3/8 |
1,570 |
1,605 |
1,569 |
1,580 |
-1.31% |
58,300 |
2024/3/7 |
1,619 |
1,636 |
1,591 |
1,601 |
-1.23% |
31,000 |
2024/3/6 |
1,622 |
1,659 |
1,616 |
1,621 |
+0.31% |
46,800 |
2024/3/5 |
1,601 |
1,632 |
1,601 |
1,616 |
+0.31% |
27,400 |
2024/3/4 |
1,600 |
1,621 |
1,592 |
1,611 |
+0.69% |
40,900 |
2024/3/1 |
1,603 |
1,627 |
1,575 |
1,600 |
-1.72% |
97,600 |
2024/2/29 |
1,664 |
1,685 |
1,622 |
1,628 |
-2.63% |
64,600 |
2024/2/28 |
1,689 |
1,702 |
1,663 |
1,672 |
-1.30% |
74,100 |
2024/2/27 |
1,701 |
1,711 |
1,670 |
1,694 |
+0.41% |
70,700 |
2024/2/26 |
1,620 |
1,700 |
1,620 |
1,687 |
+4.65% |
100,700 |
2024/2/22 |
1,657 |
1,672 |
1,612 |
1,612 |
-3.24% |
141,200 |
2024/2/21 |
1,697 |
1,697 |
1,655 |
1,666 |
-2.12% |
86,800 |
2024/2/20 |
1,727 |
1,749 |
1,671 |
1,702 |
-0.64% |
90,500 |
2024/2/19 |
1,721 |
1,739 |
1,702 |
1,713 |
-1.04% |
58,000 |
2024/2/16 |
1,703 |
1,760 |
1,702 |
1,731 |
-0.69% |
78,800 |
2024/2/15 |
1,772 |
1,811 |
1,712 |
1,743 |
-3.81% |
152,200 |
2024/2/14 |
1,799 |
1,830 |
1,785 |
1,812 |
+0.39% |
54,300 |
2024/2/13 |
1,849 |
1,855 |
1,785 |
1,805 |
-1.15% |
73,400 |
2024/2/9 |
1,802 |
1,845 |
1,802 |
1,826 |
+1.33% |
49,500 |
2024/2/8 |
1,832 |
1,832 |
1,788 |
1,802 |
-1.04% |
46,500 |
2024/2/7 |
1,818 |
1,850 |
1,803 |
1,821 |
+0.22% |
48,800 |
2024/2/6 |
1,815 |
1,819 |
1,795 |
1,817 |
+0.17% |
29,300 |
2024/2/5 |
1,805 |
1,821 |
1,786 |
1,814 |
+0.50% |
32,100 |
2024/2/2 |
1,799 |
1,826 |
1,785 |
1,805 |
+1.40% |
86,600 |
2024/2/1 |
1,765 |
1,793 |
1,760 |
1,780 |
-0.67% |
57,300 |
2024/1/31 |
1,778 |
1,792 |
1,762 |
1,792 |
-0.44% |
50,800 |
2024/1/30 |
1,800 |
1,806 |
1,770 |
1,800 |
+0.39% |
54,800 |
2024/1/29 |
1,796 |
1,806 |
1,779 |
1,793 |
+0.28% |
40,700 |
2024/1/26 |
1,810 |
1,818 |
1,781 |
1,788 |
-2.61% |
75,600 |
2024/1/25 |
1,788 |
1,840 |
1,759 |
1,836 |
+4.02% |
112,500 |
2024/1/24 |
1,792 |
1,829 |
1,757 |
1,765 |
-1.89% |
109,800 |
2024/1/23 |
1,815 |
1,816 |
1,780 |
1,799 |
-1.21% |
70,200 |
2024/1/22 |
1,804 |
1,843 |
1,793 |
1,821 |
+1.45% |
91,800 |
|