日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,543 |
1,548 |
1,525 |
1,534 |
-0.97% |
28,900 |
2024/7/18 |
1,524 |
1,555 |
1,518 |
1,549 |
+2.11% |
27,700 |
2024/7/17 |
1,518 |
1,527 |
1,511 |
1,517 |
+0.00% |
21,600 |
2024/7/16 |
1,525 |
1,531 |
1,505 |
1,517 |
-0.39% |
34,700 |
2024/7/12 |
1,519 |
1,535 |
1,511 |
1,523 |
+0.73% |
38,400 |
2024/7/11 |
1,527 |
1,535 |
1,509 |
1,512 |
+0.20% |
32,000 |
2024/7/10 |
1,522 |
1,522 |
1,505 |
1,509 |
-0.72% |
24,900 |
2024/7/9 |
1,530 |
1,530 |
1,517 |
1,520 |
+0.13% |
12,800 |
2024/7/8 |
1,516 |
1,530 |
1,515 |
1,518 |
+0.40% |
21,000 |
2024/7/5 |
1,530 |
1,531 |
1,511 |
1,512 |
-1.05% |
25,500 |
2024/7/4 |
1,524 |
1,528 |
1,517 |
1,528 |
+0.53% |
12,500 |
2024/7/3 |
1,524 |
1,530 |
1,520 |
1,520 |
-0.20% |
6,700 |
2024/7/2 |
1,538 |
1,538 |
1,523 |
1,523 |
-0.91% |
10,600 |
2024/7/1 |
1,519 |
1,537 |
1,514 |
1,537 |
+1.45% |
18,800 |
2024/6/28 |
1,530 |
1,536 |
1,511 |
1,515 |
-1.94% |
26,500 |
2024/6/27 |
1,555 |
1,556 |
1,527 |
1,545 |
-0.64% |
30,900 |
2024/6/26 |
1,543 |
1,558 |
1,531 |
1,555 |
+1.77% |
26,300 |
2024/6/25 |
1,525 |
1,549 |
1,522 |
1,528 |
-0.26% |
17,900 |
2024/6/24 |
1,522 |
1,536 |
1,522 |
1,532 |
+0.86% |
4,600 |
2024/6/21 |
1,544 |
1,544 |
1,519 |
1,519 |
-1.24% |
8,000 |
2024/6/20 |
1,548 |
1,548 |
1,521 |
1,538 |
+0.65% |
30,000 |
2024/6/19 |
1,542 |
1,542 |
1,526 |
1,528 |
-0.13% |
9,800 |
2024/6/18 |
1,548 |
1,549 |
1,520 |
1,530 |
-0.97% |
8,200 |
2024/6/17 |
1,540 |
1,557 |
1,522 |
1,545 |
+0.78% |
27,400 |
2024/6/14 |
1,504 |
1,533 |
1,501 |
1,533 |
-0.13% |
28,500 |
2024/6/13 |
1,520 |
1,541 |
1,519 |
1,535 |
+0.99% |
47,000 |
2024/6/12 |
1,505 |
1,536 |
1,505 |
1,520 |
+1.67% |
42,100 |
2024/6/11 |
1,507 |
1,508 |
1,490 |
1,495 |
-0.80% |
11,900 |
2024/6/10 |
1,492 |
1,507 |
1,492 |
1,507 |
-0.40% |
9,300 |
2024/6/7 |
1,515 |
1,515 |
1,495 |
1,513 |
+0.73% |
10,600 |
2024/6/6 |
1,518 |
1,518 |
1,495 |
1,502 |
-0.07% |
9,100 |
2024/6/5 |
1,522 |
1,522 |
1,496 |
1,503 |
-1.18% |
14,700 |
2024/6/4 |
1,495 |
1,522 |
1,490 |
1,521 |
+1.74% |
35,700 |
2024/6/3 |
1,482 |
1,495 |
1,482 |
1,495 |
+1.22% |
27,800 |
2024/5/31 |
1,463 |
1,487 |
1,463 |
1,477 |
+1.23% |
23,700 |
2024/5/30 |
1,474 |
1,474 |
1,456 |
1,459 |
-1.02% |
26,100 |
2024/5/29 |
1,468 |
1,476 |
1,462 |
1,474 |
+0.61% |
18,100 |
2024/5/28 |
1,480 |
1,484 |
1,465 |
1,465 |
-1.08% |
11,000 |
2024/5/27 |
1,485 |
1,485 |
1,452 |
1,481 |
-0.07% |
28,500 |
2024/5/24 |
1,465 |
1,484 |
1,460 |
1,482 |
+0.20% |
20,100 |
2024/5/23 |
1,479 |
1,479 |
1,470 |
1,479 |
+0.48% |
11,800 |
2024/5/22 |
1,469 |
1,479 |
1,466 |
1,472 |
-0.41% |
9,800 |
2024/5/21 |
1,468 |
1,482 |
1,460 |
1,478 |
+0.68% |
31,100 |
2024/5/20 |
1,495 |
1,495 |
1,468 |
1,468 |
-2.59% |
51,000 |
2024/5/17 |
1,493 |
1,508 |
1,486 |
1,507 |
+0.60% |
23,800 |
2024/5/16 |
1,505 |
1,506 |
1,481 |
1,498 |
-0.79% |
32,400 |
2024/5/15 |
1,522 |
1,522 |
1,493 |
1,510 |
-0.92% |
24,000 |
2024/5/14 |
1,506 |
1,525 |
1,506 |
1,524 |
+0.53% |
12,700 |
2024/5/13 |
1,500 |
1,538 |
1,491 |
1,516 |
+1.07% |
57,300 |
2024/5/10 |
1,526 |
1,531 |
1,497 |
1,500 |
-2.53% |
59,900 |
2024/5/9 |
1,533 |
1,543 |
1,524 |
1,539 |
+0.39% |
22,000 |
2024/5/8 |
1,518 |
1,541 |
1,515 |
1,533 |
+1.52% |
19,700 |
2024/5/7 |
1,525 |
1,528 |
1,505 |
1,510 |
-0.92% |
30,400 |
2024/5/2 |
1,542 |
1,542 |
1,510 |
1,524 |
-1.23% |
34,300 |
2024/5/1 |
1,549 |
1,550 |
1,526 |
1,543 |
-0.39% |
7,900 |
2024/4/30 |
1,544 |
1,554 |
1,532 |
1,549 |
+1.44% |
25,100 |
2024/4/26 |
1,521 |
1,547 |
1,511 |
1,527 |
+0.20% |
22,200 |
2024/4/25 |
1,527 |
1,530 |
1,515 |
1,524 |
-1.23% |
10,000 |
2024/4/24 |
1,535 |
1,547 |
1,523 |
1,543 |
+1.05% |
15,600 |
2024/4/23 |
1,545 |
1,545 |
1,520 |
1,527 |
-1.10% |
13,500 |
2024/4/22 |
1,555 |
1,560 |
1,531 |
1,544 |
+1.91% |
35,200 |
2024/4/19 |
1,537 |
1,555 |
1,510 |
1,515 |
-0.85% |
48,100 |
2024/4/18 |
1,539 |
1,555 |
1,521 |
1,528 |
-0.20% |
49,700 |
2024/4/17 |
1,495 |
1,540 |
1,495 |
1,531 |
+2.07% |
19,400 |
2024/4/16 |
1,510 |
1,516 |
1,488 |
1,500 |
-1.57% |
50,100 |
2024/4/15 |
1,540 |
1,544 |
1,515 |
1,524 |
-1.42% |
31,400 |
2024/4/12 |
1,565 |
1,576 |
1,546 |
1,546 |
-1.72% |
21,900 |
2024/4/11 |
1,565 |
1,574 |
1,555 |
1,573 |
+0.51% |
18,700 |
2024/4/10 |
1,580 |
1,588 |
1,563 |
1,565 |
-1.07% |
11,600 |
2024/4/9 |
1,560 |
1,589 |
1,560 |
1,582 |
+1.93% |
14,300 |
2024/4/8 |
1,560 |
1,562 |
1,551 |
1,552 |
-1.15% |
13,500 |
2024/4/5 |
1,565 |
1,570 |
1,545 |
1,570 |
+0.26% |
18,000 |
2024/4/4 |
1,575 |
1,590 |
1,564 |
1,566 |
-0.57% |
17,100 |
2024/4/3 |
1,580 |
1,589 |
1,566 |
1,575 |
-0.69% |
11,600 |
2024/4/2 |
1,592 |
1,626 |
1,580 |
1,586 |
-0.44% |
36,900 |
2024/4/1 |
1,643 |
1,643 |
1,593 |
1,593 |
-3.04% |
15,300 |
2024/3/29 |
1,599 |
1,644 |
1,575 |
1,643 |
+4.52% |
62,600 |
2024/3/28 |
1,621 |
1,627 |
1,572 |
1,572 |
-4.50% |
61,200 |
2024/3/27 |
1,628 |
1,651 |
1,628 |
1,646 |
+2.36% |
109,800 |
2024/3/26 |
1,625 |
1,633 |
1,592 |
1,608 |
+0.19% |
53,600 |
2024/3/25 |
1,630 |
1,643 |
1,602 |
1,605 |
-1.11% |
56,700 |
2024/3/22 |
1,610 |
1,638 |
1,610 |
1,623 |
+0.81% |
42,300 |
2024/3/21 |
1,606 |
1,631 |
1,606 |
1,610 |
+0.81% |
51,900 |
2024/3/19 |
1,623 |
1,623 |
1,593 |
1,597 |
-0.31% |
28,100 |
2024/3/18 |
1,580 |
1,630 |
1,574 |
1,602 |
+2.17% |
73,900 |
2024/3/15 |
1,565 |
1,585 |
1,562 |
1,568 |
-1.07% |
39,000 |
2024/3/14 |
1,600 |
1,606 |
1,570 |
1,585 |
-0.88% |
29,200 |
2024/3/13 |
1,602 |
1,633 |
1,594 |
1,599 |
-1.24% |
36,900 |
2024/3/12 |
1,620 |
1,620 |
1,585 |
1,619 |
-0.06% |
23,800 |
2024/3/11 |
1,605 |
1,624 |
1,586 |
1,620 |
+1.25% |
61,900 |
2024/3/8 |
1,558 |
1,609 |
1,558 |
1,600 |
+2.04% |
86,900 |
2024/3/7 |
1,565 |
1,578 |
1,564 |
1,568 |
+0.19% |
16,100 |
2024/3/6 |
1,555 |
1,587 |
1,552 |
1,565 |
+0.64% |
21,100 |
2024/3/5 |
1,531 |
1,567 |
1,525 |
1,555 |
+1.17% |
34,100 |
2024/3/4 |
1,523 |
1,553 |
1,520 |
1,537 |
+0.92% |
30,200 |
2024/3/1 |
1,540 |
1,540 |
1,523 |
1,523 |
-1.42% |
14,800 |
2024/2/29 |
1,521 |
1,549 |
1,510 |
1,545 |
+0.65% |
38,600 |
2024/2/28 |
1,532 |
1,543 |
1,530 |
1,535 |
+0.26% |
20,600 |
2024/2/27 |
1,520 |
1,540 |
1,520 |
1,531 |
+0.53% |
21,100 |
2024/2/26 |
1,528 |
1,530 |
1,510 |
1,523 |
-0.46% |
22,300 |
2024/2/22 |
1,549 |
1,549 |
1,521 |
1,530 |
-0.33% |
17,000 |
2024/2/21 |
1,531 |
1,540 |
1,520 |
1,535 |
+0.72% |
18,900 |
2024/2/20 |
1,549 |
1,555 |
1,521 |
1,524 |
-1.55% |
33,500 |
2024/2/19 |
1,506 |
1,548 |
1,494 |
1,548 |
+1.04% |
70,100 |
2024/2/16 |
1,502 |
1,541 |
1,502 |
1,532 |
+1.32% |
40,100 |
2024/2/15 |
1,550 |
1,554 |
1,512 |
1,512 |
-1.56% |
47,600 |
2024/2/14 |
1,570 |
1,579 |
1,536 |
1,536 |
-3.46% |
59,100 |
2024/2/13 |
1,621 |
1,642 |
1,589 |
1,591 |
-0.69% |
73,700 |
2024/2/9 |
1,585 |
1,637 |
1,581 |
1,602 |
+1.46% |
156,500 |
2024/2/8 |
1,549 |
1,589 |
1,549 |
1,579 |
+2.47% |
114,600 |
2024/2/7 |
1,521 |
1,564 |
1,514 |
1,541 |
+3.35% |
214,100 |
2024/2/6 |
1,488 |
1,510 |
1,482 |
1,491 |
+0.40% |
54,500 |
2024/2/5 |
1,486 |
1,504 |
1,480 |
1,485 |
+0.34% |
31,600 |
2024/2/2 |
1,486 |
1,489 |
1,472 |
1,480 |
-0.40% |
28,000 |
2024/2/1 |
1,462 |
1,486 |
1,461 |
1,486 |
+0.81% |
18,100 |
2024/1/31 |
1,454 |
1,475 |
1,447 |
1,474 |
+1.52% |
27,300 |
2024/1/30 |
1,480 |
1,480 |
1,446 |
1,452 |
-2.16% |
38,700 |
2024/1/29 |
1,479 |
1,496 |
1,467 |
1,484 |
+0.34% |
32,500 |
2024/1/26 |
1,453 |
1,489 |
1,450 |
1,479 |
+1.30% |
36,100 |
2024/1/25 |
1,460 |
1,465 |
1,453 |
1,460 |
-0.14% |
19,500 |
2024/1/24 |
1,450 |
1,462 |
1,443 |
1,462 |
+0.83% |
32,100 |
2024/1/23 |
1,455 |
1,458 |
1,441 |
1,450 |
-0.14% |
23,200 |
2024/1/22 |
1,445 |
1,456 |
1,435 |
1,452 |
+1.68% |
30,500 |
|