日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,472 |
1,503 |
1,470 |
1,479 |
+0.48% |
20,200 |
2024/7/18 |
1,488 |
1,494 |
1,472 |
1,472 |
-1.41% |
15,900 |
2024/7/17 |
1,462 |
1,510 |
1,462 |
1,493 |
+2.97% |
21,100 |
2024/7/16 |
1,450 |
1,465 |
1,450 |
1,450 |
+0.76% |
7,800 |
2024/7/12 |
1,435 |
1,473 |
1,435 |
1,439 |
-0.35% |
18,300 |
2024/7/11 |
1,433 |
1,445 |
1,424 |
1,444 |
+0.77% |
21,700 |
2024/7/10 |
1,443 |
1,443 |
1,423 |
1,433 |
-0.69% |
24,900 |
2024/7/9 |
1,461 |
1,464 |
1,440 |
1,443 |
-1.23% |
27,900 |
2024/7/8 |
1,481 |
1,499 |
1,459 |
1,461 |
-1.35% |
21,300 |
2024/7/5 |
1,508 |
1,508 |
1,477 |
1,481 |
-1.73% |
13,900 |
2024/7/4 |
1,496 |
1,508 |
1,496 |
1,507 |
+0.74% |
11,100 |
2024/7/3 |
1,494 |
1,503 |
1,482 |
1,496 |
+0.47% |
17,800 |
2024/7/2 |
1,468 |
1,493 |
1,457 |
1,489 |
+1.29% |
37,800 |
2024/7/1 |
1,489 |
1,489 |
1,455 |
1,470 |
-1.01% |
20,100 |
2024/6/28 |
1,509 |
1,509 |
1,471 |
1,485 |
-1.00% |
20,900 |
2024/6/27 |
1,490 |
1,503 |
1,486 |
1,500 |
+1.35% |
21,000 |
2024/6/26 |
1,471 |
1,488 |
1,459 |
1,480 |
+0.41% |
29,400 |
2024/6/25 |
1,448 |
1,475 |
1,446 |
1,474 |
+2.65% |
30,400 |
2024/6/24 |
1,433 |
1,442 |
1,418 |
1,436 |
+0.21% |
32,200 |
2024/6/21 |
1,427 |
1,440 |
1,420 |
1,433 |
-0.07% |
17,200 |
2024/6/20 |
1,434 |
1,438 |
1,420 |
1,434 |
+0.00% |
15,900 |
2024/6/19 |
1,438 |
1,442 |
1,422 |
1,434 |
+0.14% |
11,100 |
2024/6/18 |
1,428 |
1,433 |
1,424 |
1,432 |
+0.99% |
8,600 |
2024/6/17 |
1,430 |
1,430 |
1,399 |
1,418 |
-0.98% |
18,700 |
2024/6/14 |
1,397 |
1,439 |
1,396 |
1,432 |
+1.70% |
22,800 |
2024/6/13 |
1,443 |
1,443 |
1,407 |
1,408 |
-2.43% |
10,700 |
2024/6/12 |
1,456 |
1,460 |
1,441 |
1,443 |
-0.96% |
10,300 |
2024/6/11 |
1,460 |
1,472 |
1,455 |
1,457 |
-0.34% |
28,200 |
2024/6/10 |
1,431 |
1,462 |
1,430 |
1,462 |
+2.02% |
18,500 |
2024/6/7 |
1,436 |
1,442 |
1,427 |
1,433 |
+0.00% |
8,000 |
2024/6/6 |
1,436 |
1,442 |
1,425 |
1,433 |
+0.07% |
16,900 |
2024/6/5 |
1,450 |
1,450 |
1,432 |
1,432 |
-1.10% |
10,700 |
2024/6/4 |
1,418 |
1,452 |
1,417 |
1,448 |
+1.26% |
25,500 |
2024/6/3 |
1,434 |
1,440 |
1,423 |
1,430 |
+0.99% |
15,200 |
2024/5/31 |
1,395 |
1,417 |
1,392 |
1,416 |
+1.29% |
13,000 |
2024/5/30 |
1,375 |
1,398 |
1,362 |
1,398 |
+1.30% |
25,200 |
2024/5/29 |
1,400 |
1,400 |
1,380 |
1,380 |
-1.71% |
22,600 |
2024/5/28 |
1,423 |
1,426 |
1,402 |
1,404 |
-0.78% |
12,500 |
2024/5/27 |
1,433 |
1,435 |
1,415 |
1,415 |
-1.05% |
17,000 |
2024/5/24 |
1,418 |
1,431 |
1,415 |
1,430 |
+0.14% |
9,700 |
2024/5/23 |
1,430 |
1,444 |
1,427 |
1,428 |
-0.42% |
16,500 |
2024/5/22 |
1,436 |
1,451 |
1,434 |
1,434 |
-0.83% |
14,600 |
2024/5/21 |
1,461 |
1,461 |
1,446 |
1,446 |
-0.21% |
7,400 |
2024/5/20 |
1,449 |
1,463 |
1,438 |
1,449 |
+0.00% |
11,000 |
2024/5/17 |
1,433 |
1,449 |
1,430 |
1,449 |
+1.12% |
10,600 |
2024/5/16 |
1,447 |
1,453 |
1,430 |
1,433 |
-0.97% |
18,000 |
2024/5/15 |
1,454 |
1,455 |
1,439 |
1,447 |
-0.21% |
11,500 |
2024/5/14 |
1,462 |
1,466 |
1,450 |
1,450 |
-0.82% |
24,900 |
2024/5/13 |
1,475 |
1,475 |
1,453 |
1,462 |
-0.95% |
21,800 |
2024/5/10 |
1,523 |
1,523 |
1,471 |
1,476 |
-2.38% |
32,400 |
2024/5/9 |
1,516 |
1,521 |
1,502 |
1,512 |
+0.13% |
11,000 |
2024/5/8 |
1,522 |
1,533 |
1,500 |
1,510 |
+0.00% |
23,300 |
2024/5/7 |
1,500 |
1,518 |
1,490 |
1,510 |
+1.48% |
25,500 |
2024/5/2 |
1,471 |
1,502 |
1,470 |
1,488 |
+1.50% |
30,000 |
2024/5/1 |
1,465 |
1,489 |
1,456 |
1,466 |
+0.34% |
19,300 |
2024/4/30 |
1,460 |
1,490 |
1,423 |
1,461 |
+1.39% |
67,200 |
2024/4/26 |
1,444 |
1,444 |
1,417 |
1,441 |
-0.14% |
29,500 |
2024/4/25 |
1,465 |
1,465 |
1,443 |
1,443 |
-1.30% |
11,800 |
2024/4/24 |
1,446 |
1,470 |
1,446 |
1,462 |
+1.32% |
16,200 |
2024/4/23 |
1,450 |
1,454 |
1,434 |
1,443 |
-0.14% |
6,400 |
2024/4/22 |
1,438 |
1,455 |
1,438 |
1,445 |
+1.55% |
11,700 |
2024/4/19 |
1,460 |
1,460 |
1,401 |
1,423 |
-2.53% |
28,400 |
2024/4/18 |
1,445 |
1,464 |
1,445 |
1,460 |
+1.25% |
7,100 |
2024/4/17 |
1,453 |
1,457 |
1,436 |
1,442 |
-0.41% |
20,900 |
2024/4/16 |
1,472 |
1,480 |
1,439 |
1,448 |
-2.03% |
33,400 |
2024/4/15 |
1,459 |
1,479 |
1,449 |
1,478 |
+1.16% |
20,800 |
2024/4/12 |
1,495 |
1,495 |
1,461 |
1,461 |
-0.27% |
15,800 |
2024/4/11 |
1,465 |
1,472 |
1,458 |
1,465 |
-0.41% |
8,700 |
2024/4/10 |
1,479 |
1,484 |
1,471 |
1,471 |
+0.27% |
12,800 |
2024/4/9 |
1,448 |
1,467 |
1,448 |
1,467 |
+1.66% |
12,900 |
2024/4/8 |
1,439 |
1,443 |
1,425 |
1,443 |
+1.48% |
19,200 |
2024/4/5 |
1,406 |
1,432 |
1,404 |
1,422 |
-0.97% |
23,100 |
2024/4/4 |
1,455 |
1,468 |
1,435 |
1,436 |
-0.90% |
31,800 |
2024/4/3 |
1,463 |
1,469 |
1,446 |
1,449 |
-2.03% |
24,200 |
2024/4/2 |
1,525 |
1,534 |
1,479 |
1,479 |
-3.27% |
34,800 |
2024/4/1 |
1,576 |
1,581 |
1,529 |
1,529 |
-1.29% |
52,700 |
2024/3/29 |
1,522 |
1,549 |
1,509 |
1,549 |
+2.51% |
26,200 |
2024/3/28 |
1,519 |
1,526 |
1,506 |
1,511 |
-2.58% |
31,900 |
2024/3/27 |
1,537 |
1,560 |
1,532 |
1,551 |
+1.44% |
31,100 |
2024/3/26 |
1,513 |
1,539 |
1,512 |
1,529 |
+0.99% |
29,300 |
2024/3/25 |
1,528 |
1,530 |
1,513 |
1,514 |
-1.11% |
32,100 |
2024/3/22 |
1,535 |
1,538 |
1,520 |
1,531 |
-0.33% |
31,200 |
2024/3/21 |
1,549 |
1,564 |
1,536 |
1,536 |
-0.39% |
38,700 |
2024/3/19 |
1,539 |
1,544 |
1,513 |
1,542 |
+0.78% |
28,700 |
2024/3/18 |
1,501 |
1,530 |
1,495 |
1,530 |
+1.93% |
36,400 |
2024/3/15 |
1,506 |
1,549 |
1,497 |
1,501 |
-2.91% |
48,600 |
2024/3/14 |
1,500 |
1,599 |
1,487 |
1,546 |
+2.72% |
128,700 |
2024/3/13 |
1,530 |
1,531 |
1,501 |
1,505 |
-1.95% |
37,900 |
2024/3/12 |
1,512 |
1,540 |
1,502 |
1,535 |
+0.20% |
34,500 |
2024/3/11 |
1,542 |
1,550 |
1,513 |
1,532 |
-3.10% |
36,800 |
2024/3/8 |
1,576 |
1,605 |
1,573 |
1,581 |
-0.25% |
39,200 |
2024/3/7 |
1,620 |
1,620 |
1,585 |
1,585 |
-2.16% |
28,100 |
2024/3/6 |
1,605 |
1,627 |
1,582 |
1,620 |
+0.93% |
41,400 |
2024/3/5 |
1,610 |
1,616 |
1,550 |
1,605 |
-0.31% |
39,400 |
2024/3/4 |
1,615 |
1,620 |
1,523 |
1,610 |
-0.62% |
84,100 |
2024/3/1 |
1,660 |
1,671 |
1,610 |
1,620 |
-2.94% |
47,000 |
2024/2/29 |
1,690 |
1,690 |
1,648 |
1,669 |
-2.45% |
26,900 |
2024/2/28 |
1,690 |
1,737 |
1,678 |
1,711 |
+1.24% |
42,700 |
2024/2/27 |
1,700 |
1,719 |
1,681 |
1,690 |
+0.00% |
20,300 |
2024/2/26 |
1,671 |
1,713 |
1,670 |
1,690 |
+0.90% |
43,300 |
2024/2/22 |
1,662 |
1,675 |
1,646 |
1,675 |
+1.45% |
32,000 |
2024/2/21 |
1,645 |
1,660 |
1,640 |
1,651 |
+0.36% |
13,300 |
2024/2/20 |
1,645 |
1,675 |
1,645 |
1,645 |
+0.30% |
15,700 |
2024/2/19 |
1,630 |
1,643 |
1,624 |
1,640 |
+1.05% |
7,100 |
2024/2/16 |
1,645 |
1,645 |
1,620 |
1,623 |
+0.31% |
22,400 |
2024/2/15 |
1,680 |
1,680 |
1,615 |
1,618 |
-2.88% |
24,400 |
2024/2/14 |
1,685 |
1,688 |
1,656 |
1,666 |
-1.30% |
22,400 |
2024/2/13 |
1,693 |
1,694 |
1,675 |
1,688 |
+0.24% |
25,300 |
2024/2/9 |
1,676 |
1,702 |
1,676 |
1,684 |
+0.48% |
23,800 |
2024/2/8 |
1,690 |
1,690 |
1,653 |
1,676 |
-1.12% |
28,400 |
2024/2/7 |
1,675 |
1,709 |
1,663 |
1,695 |
+1.13% |
18,900 |
2024/2/6 |
1,665 |
1,692 |
1,642 |
1,676 |
+1.39% |
27,200 |
2024/2/5 |
1,660 |
1,660 |
1,633 |
1,653 |
+1.41% |
21,200 |
2024/2/2 |
1,649 |
1,649 |
1,595 |
1,630 |
-1.15% |
35,900 |
2024/2/1 |
1,653 |
1,662 |
1,611 |
1,649 |
-2.14% |
46,700 |
2024/1/31 |
1,695 |
1,718 |
1,671 |
1,685 |
-0.65% |
62,700 |
2024/1/30 |
1,729 |
1,729 |
1,693 |
1,696 |
-2.08% |
33,100 |
2024/1/29 |
1,745 |
1,745 |
1,727 |
1,732 |
+0.46% |
15,800 |
2024/1/26 |
1,745 |
1,765 |
1,721 |
1,724 |
-1.49% |
35,200 |
2024/1/25 |
1,725 |
1,755 |
1,715 |
1,750 |
+1.16% |
35,800 |
2024/1/24 |
1,743 |
1,775 |
1,711 |
1,730 |
-0.86% |
36,500 |
2024/1/23 |
1,750 |
1,757 |
1,717 |
1,745 |
-0.23% |
25,400 |
2024/1/22 |
1,745 |
1,757 |
1,742 |
1,749 |
+0.58% |
12,200 |
|