日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,290 |
1,301 |
1,251 |
1,258 |
-2.48% |
70,600 |
2024/7/18 |
1,274 |
1,300 |
1,266 |
1,290 |
+1.10% |
64,000 |
2024/7/17 |
1,278 |
1,297 |
1,261 |
1,276 |
+1.43% |
56,200 |
2024/7/16 |
1,296 |
1,303 |
1,258 |
1,258 |
-1.87% |
76,600 |
2024/7/12 |
1,222 |
1,296 |
1,222 |
1,282 |
+3.64% |
113,600 |
2024/7/11 |
1,264 |
1,265 |
1,221 |
1,237 |
-1.83% |
111,000 |
2024/7/10 |
1,322 |
1,335 |
1,253 |
1,260 |
-4.69% |
239,000 |
2024/7/9 |
1,299 |
1,342 |
1,289 |
1,322 |
+2.72% |
81,000 |
2024/7/8 |
1,292 |
1,305 |
1,282 |
1,287 |
+0.39% |
49,800 |
2024/7/5 |
1,275 |
1,297 |
1,268 |
1,282 |
+0.55% |
54,300 |
2024/7/4 |
1,274 |
1,298 |
1,268 |
1,275 |
-0.47% |
68,800 |
2024/7/3 |
1,275 |
1,289 |
1,269 |
1,281 |
+0.47% |
54,300 |
2024/7/2 |
1,258 |
1,283 |
1,258 |
1,275 |
+1.35% |
60,900 |
2024/7/1 |
1,266 |
1,289 |
1,250 |
1,258 |
-0.16% |
78,600 |
2024/6/28 |
1,300 |
1,304 |
1,256 |
1,260 |
-2.10% |
74,200 |
2024/6/27 |
1,250 |
1,291 |
1,250 |
1,287 |
+2.63% |
96,000 |
2024/6/26 |
1,224 |
1,263 |
1,224 |
1,254 |
+2.53% |
93,400 |
2024/6/25 |
1,241 |
1,248 |
1,206 |
1,223 |
-1.37% |
105,000 |
2024/6/24 |
1,208 |
1,243 |
1,182 |
1,240 |
+2.99% |
157,500 |
2024/6/21 |
1,219 |
1,248 |
1,204 |
1,204 |
-1.55% |
108,800 |
2024/6/20 |
1,198 |
1,223 |
1,192 |
1,223 |
+1.58% |
110,400 |
2024/6/19 |
1,250 |
1,260 |
1,204 |
1,204 |
-3.83% |
138,700 |
2024/6/18 |
1,230 |
1,268 |
1,215 |
1,252 |
+2.45% |
234,200 |
2024/6/17 |
1,215 |
1,261 |
1,200 |
1,222 |
-12.40% |
529,700 |
2024/6/14 |
1,407 |
1,415 |
1,368 |
1,395 |
+0.00% |
265,900 |
2024/6/13 |
1,395 |
1,419 |
1,393 |
1,395 |
+0.14% |
127,400 |
2024/6/12 |
1,415 |
1,441 |
1,383 |
1,393 |
-1.49% |
144,400 |
2024/6/11 |
1,450 |
1,459 |
1,406 |
1,414 |
+3.67% |
228,700 |
2024/6/10 |
1,332 |
1,364 |
1,323 |
1,364 |
+2.40% |
88,000 |
2024/6/7 |
1,288 |
1,353 |
1,285 |
1,332 |
+2.94% |
98,200 |
2024/6/6 |
1,310 |
1,315 |
1,293 |
1,294 |
-0.08% |
55,000 |
2024/6/5 |
1,290 |
1,309 |
1,287 |
1,295 |
-0.31% |
62,200 |
2024/6/4 |
1,278 |
1,304 |
1,272 |
1,299 |
+1.64% |
55,700 |
2024/6/3 |
1,285 |
1,290 |
1,273 |
1,278 |
-0.47% |
35,300 |
2024/5/31 |
1,250 |
1,285 |
1,250 |
1,284 |
+3.30% |
47,600 |
2024/5/30 |
1,238 |
1,250 |
1,222 |
1,243 |
-1.35% |
88,400 |
2024/5/29 |
1,303 |
1,303 |
1,260 |
1,260 |
-3.67% |
69,400 |
2024/5/28 |
1,300 |
1,323 |
1,297 |
1,308 |
+0.77% |
53,100 |
2024/5/27 |
1,286 |
1,298 |
1,270 |
1,298 |
+1.33% |
47,800 |
2024/5/24 |
1,268 |
1,294 |
1,256 |
1,281 |
-0.70% |
58,200 |
2024/5/23 |
1,308 |
1,308 |
1,268 |
1,290 |
-0.15% |
73,300 |
2024/5/22 |
1,341 |
1,341 |
1,292 |
1,292 |
-3.80% |
150,700 |
2024/5/21 |
1,364 |
1,377 |
1,343 |
1,343 |
-0.22% |
63,000 |
2024/5/20 |
1,325 |
1,364 |
1,316 |
1,346 |
+1.28% |
70,200 |
2024/5/17 |
1,333 |
1,361 |
1,323 |
1,329 |
-0.60% |
134,300 |
2024/5/16 |
1,364 |
1,367 |
1,331 |
1,337 |
-2.12% |
82,400 |
2024/5/15 |
1,417 |
1,418 |
1,363 |
1,366 |
-2.15% |
78,300 |
2024/5/14 |
1,409 |
1,418 |
1,393 |
1,396 |
+0.07% |
60,400 |
2024/5/13 |
1,400 |
1,404 |
1,371 |
1,395 |
+0.29% |
47,100 |
2024/5/10 |
1,406 |
1,413 |
1,371 |
1,391 |
+0.43% |
79,100 |
2024/5/9 |
1,365 |
1,402 |
1,336 |
1,385 |
+2.90% |
91,900 |
2024/5/8 |
1,366 |
1,391 |
1,345 |
1,346 |
-1.75% |
123,500 |
2024/5/7 |
1,378 |
1,408 |
1,368 |
1,370 |
-0.36% |
103,600 |
2024/5/2 |
1,407 |
1,407 |
1,366 |
1,375 |
-2.34% |
124,400 |
2024/5/1 |
1,423 |
1,423 |
1,404 |
1,408 |
-1.54% |
70,900 |
2024/4/30 |
1,448 |
1,450 |
1,424 |
1,430 |
+0.21% |
57,800 |
2024/4/26 |
1,433 |
1,440 |
1,413 |
1,427 |
-0.90% |
133,300 |
2024/4/25 |
1,441 |
1,479 |
1,434 |
1,440 |
-2.04% |
472,600 |
2024/4/24 |
1,476 |
1,483 |
1,458 |
1,470 |
+1.24% |
145,600 |
2024/4/23 |
1,490 |
1,490 |
1,441 |
1,452 |
-1.02% |
88,900 |
2024/4/22 |
1,452 |
1,490 |
1,448 |
1,467 |
+2.02% |
109,700 |
2024/4/19 |
1,445 |
1,470 |
1,403 |
1,438 |
-1.91% |
152,900 |
2024/4/18 |
1,440 |
1,484 |
1,428 |
1,466 |
+2.16% |
90,300 |
2024/4/17 |
1,510 |
1,521 |
1,434 |
1,435 |
-5.41% |
152,500 |
2024/4/16 |
1,487 |
1,550 |
1,486 |
1,517 |
-0.07% |
84,900 |
2024/4/15 |
1,500 |
1,537 |
1,492 |
1,518 |
+0.20% |
86,800 |
2024/4/12 |
1,557 |
1,579 |
1,507 |
1,515 |
-2.70% |
148,900 |
2024/4/11 |
1,565 |
1,587 |
1,535 |
1,557 |
-3.47% |
135,600 |
2024/4/10 |
1,535 |
1,640 |
1,535 |
1,613 |
+5.91% |
276,400 |
2024/4/9 |
1,475 |
1,539 |
1,463 |
1,523 |
+4.03% |
155,500 |
2024/4/8 |
1,510 |
1,512 |
1,460 |
1,464 |
-2.07% |
160,500 |
2024/4/5 |
1,490 |
1,506 |
1,461 |
1,495 |
-1.77% |
228,600 |
2024/4/4 |
1,526 |
1,553 |
1,520 |
1,522 |
+0.40% |
133,700 |
2024/4/3 |
1,527 |
1,555 |
1,516 |
1,516 |
-2.70% |
182,500 |
2024/4/2 |
1,642 |
1,648 |
1,557 |
1,558 |
-5.40% |
283,300 |
2024/4/1 |
1,678 |
1,697 |
1,642 |
1,647 |
-0.90% |
138,300 |
2024/3/29 |
1,650 |
1,677 |
1,637 |
1,662 |
+0.42% |
113,400 |
2024/3/28 |
1,666 |
1,682 |
1,644 |
1,655 |
-0.30% |
119,400 |
2024/3/27 |
1,715 |
1,720 |
1,660 |
1,660 |
-3.38% |
215,600 |
2024/3/26 |
1,714 |
1,730 |
1,697 |
1,718 |
+0.23% |
145,400 |
2024/3/25 |
1,780 |
1,798 |
1,710 |
1,714 |
-4.25% |
213,400 |
2024/3/22 |
1,821 |
1,846 |
1,744 |
1,790 |
-1.49% |
283,700 |
2024/3/21 |
1,916 |
1,916 |
1,811 |
1,817 |
-1.78% |
391,200 |
2024/3/19 |
1,848 |
1,858 |
1,809 |
1,850 |
-0.48% |
315,200 |
2024/3/18 |
1,719 |
1,859 |
1,698 |
1,859 |
+7.96% |
431,200 |
2024/3/15 |
1,744 |
1,758 |
1,693 |
1,722 |
-2.71% |
343,500 |
2024/3/14 |
1,641 |
1,770 |
1,641 |
1,770 |
+6.05% |
561,100 |
2024/3/13 |
1,795 |
1,797 |
1,624 |
1,669 |
-2.68% |
981,300 |
2024/3/12 |
1,651 |
1,715 |
1,565 |
1,715 |
+1.42% |
1,214,700 |
2024/3/11 |
1,751 |
1,763 |
1,691 |
1,691 |
-22.82% |
1,269,200 |
2024/3/8 |
2,145 |
2,263 |
2,100 |
2,191 |
+5.24% |
1,073,500 |
2024/3/7 |
2,105 |
2,131 |
2,017 |
2,082 |
-1.09% |
615,100 |
2024/3/6 |
2,151 |
2,264 |
2,084 |
2,105 |
+4.52% |
1,498,200 |
2024/3/5 |
2,020 |
2,052 |
1,912 |
2,014 |
+0.10% |
474,300 |
2024/3/4 |
1,975 |
2,069 |
1,967 |
2,012 |
+3.44% |
577,400 |
2024/3/1 |
1,994 |
1,997 |
1,913 |
1,945 |
-0.56% |
237,100 |
2024/2/29 |
2,017 |
2,036 |
1,945 |
1,956 |
-4.91% |
363,700 |
2024/2/28 |
2,100 |
2,123 |
2,029 |
2,057 |
-0.63% |
330,700 |
2024/2/27 |
2,120 |
2,145 |
2,005 |
2,070 |
-0.58% |
518,800 |
2024/2/26 |
1,904 |
2,124 |
1,858 |
2,082 |
+10.86% |
1,177,000 |
2024/2/22 |
1,898 |
1,904 |
1,814 |
1,878 |
+4.68% |
395,400 |
2024/2/21 |
1,801 |
1,805 |
1,700 |
1,794 |
-3.81% |
303,300 |
2024/2/20 |
1,895 |
1,930 |
1,845 |
1,865 |
-3.62% |
346,900 |
2024/2/19 |
1,910 |
1,958 |
1,885 |
1,935 |
+0.05% |
423,100 |
2024/2/16 |
1,810 |
1,944 |
1,788 |
1,934 |
+8.53% |
732,600 |
2024/2/15 |
1,734 |
1,789 |
1,689 |
1,782 |
+3.66% |
336,700 |
2024/2/14 |
1,699 |
1,749 |
1,681 |
1,719 |
-1.15% |
241,600 |
2024/2/13 |
1,678 |
1,800 |
1,664 |
1,739 |
+6.49% |
700,900 |
2024/2/9 |
1,608 |
1,642 |
1,597 |
1,633 |
+0.74% |
166,700 |
2024/2/8 |
1,583 |
1,626 |
1,553 |
1,621 |
+3.38% |
179,600 |
2024/2/7 |
1,586 |
1,586 |
1,551 |
1,568 |
-0.70% |
110,000 |
2024/2/6 |
1,599 |
1,612 |
1,546 |
1,579 |
-0.38% |
185,600 |
2024/2/5 |
1,558 |
1,588 |
1,522 |
1,585 |
+0.63% |
243,800 |
2024/2/2 |
1,628 |
1,635 |
1,575 |
1,575 |
-3.37% |
404,300 |
2024/2/1 |
1,572 |
1,687 |
1,553 |
1,630 |
+3.03% |
1,147,200 |
2024/1/31 |
1,590 |
1,602 |
1,563 |
1,582 |
-1.86% |
171,900 |
2024/1/30 |
1,623 |
1,641 |
1,590 |
1,612 |
-0.80% |
318,700 |
2024/1/29 |
1,688 |
1,693 |
1,625 |
1,625 |
-3.27% |
150,500 |
2024/1/26 |
1,700 |
1,737 |
1,676 |
1,680 |
-2.04% |
184,400 |
2024/1/25 |
1,713 |
1,733 |
1,674 |
1,715 |
-0.41% |
191,700 |
2024/1/24 |
1,700 |
1,743 |
1,670 |
1,722 |
+1.18% |
238,400 |
2024/1/23 |
1,724 |
1,748 |
1,686 |
1,702 |
+1.07% |
376,200 |
2024/1/22 |
1,621 |
1,684 |
1,607 |
1,684 |
+5.85% |
328,000 |
|