日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,650 |
1,735 |
1,650 |
1,650 |
+0.18% |
59,200 |
2024/7/18 |
1,596 |
1,709 |
1,588 |
1,647 |
+1.67% |
107,100 |
2024/7/17 |
1,573 |
1,671 |
1,573 |
1,620 |
+2.99% |
84,600 |
2024/7/16 |
1,570 |
1,590 |
1,564 |
1,573 |
+0.45% |
41,400 |
2024/7/12 |
1,582 |
1,614 |
1,560 |
1,566 |
-1.26% |
99,700 |
2024/7/11 |
1,611 |
1,748 |
1,580 |
1,586 |
-1.98% |
385,900 |
2024/7/10 |
1,662 |
1,673 |
1,601 |
1,618 |
-3.75% |
87,600 |
2024/7/9 |
1,805 |
1,844 |
1,638 |
1,681 |
-4.76% |
238,500 |
2024/7/8 |
2,000 |
2,062 |
1,759 |
1,765 |
-6.17% |
551,800 |
2024/7/5 |
2,435 |
2,534 |
1,880 |
1,881 |
-15.84% |
1,182,500 |
2024/7/4 |
1,995 |
2,235 |
1,940 |
2,235 |
+21.80% |
1,215,700 |
2024/7/3 |
1,900 |
2,246 |
1,600 |
1,835 |
-0.60% |
1,775,500 |
2024/7/2 |
1,575 |
1,903 |
1,515 |
1,846 |
+22.82% |
620,400 |
2024/7/1 |
1,556 |
1,556 |
1,501 |
1,503 |
-3.72% |
8,600 |
2024/6/28 |
1,555 |
1,570 |
1,545 |
1,561 |
+0.39% |
8,100 |
2024/6/27 |
1,494 |
1,577 |
1,493 |
1,555 |
+2.64% |
8,600 |
2024/6/26 |
1,529 |
1,530 |
1,492 |
1,515 |
-0.92% |
7,400 |
2024/6/25 |
1,537 |
1,554 |
1,529 |
1,529 |
-1.61% |
5,600 |
2024/6/24 |
1,581 |
1,581 |
1,530 |
1,554 |
-0.45% |
2,800 |
2024/6/21 |
1,582 |
1,582 |
1,542 |
1,561 |
-1.64% |
2,800 |
2024/6/20 |
1,588 |
1,588 |
1,526 |
1,587 |
+0.13% |
9,700 |
2024/6/19 |
1,521 |
1,585 |
1,505 |
1,585 |
+6.16% |
17,400 |
2024/6/18 |
1,600 |
1,604 |
1,470 |
1,493 |
+5.51% |
49,900 |
2024/6/17 |
1,410 |
1,430 |
1,403 |
1,415 |
+0.57% |
3,100 |
2024/6/14 |
1,419 |
1,420 |
1,404 |
1,407 |
-0.85% |
4,900 |
2024/6/13 |
1,429 |
1,435 |
1,419 |
1,419 |
-0.70% |
6,000 |
2024/6/12 |
1,428 |
1,431 |
1,418 |
1,429 |
+0.42% |
1,700 |
2024/6/11 |
1,430 |
1,435 |
1,423 |
1,423 |
-0.77% |
4,200 |
2024/6/10 |
1,453 |
1,461 |
1,430 |
1,434 |
-1.44% |
10,300 |
2024/6/7 |
1,450 |
1,455 |
1,447 |
1,455 |
+0.00% |
400 |
2024/6/6 |
1,449 |
1,468 |
1,447 |
1,455 |
+0.34% |
1,800 |
2024/6/5 |
1,468 |
1,468 |
1,449 |
1,450 |
-0.96% |
3,400 |
2024/6/4 |
1,472 |
1,478 |
1,455 |
1,464 |
-0.54% |
2,400 |
2024/6/3 |
1,496 |
1,498 |
1,472 |
1,472 |
-0.27% |
2,200 |
2024/5/31 |
1,470 |
1,478 |
1,465 |
1,476 |
+0.07% |
700 |
2024/5/30 |
1,481 |
1,501 |
1,462 |
1,475 |
-1.60% |
6,700 |
2024/5/29 |
1,481 |
1,500 |
1,481 |
1,499 |
+1.22% |
4,400 |
2024/5/28 |
1,454 |
1,489 |
1,454 |
1,481 |
+2.14% |
6,000 |
2024/5/27 |
1,474 |
1,476 |
1,450 |
1,450 |
-1.43% |
9,100 |
2024/5/24 |
1,503 |
1,509 |
1,454 |
1,471 |
-2.71% |
17,400 |
2024/5/23 |
1,527 |
1,528 |
1,511 |
1,512 |
-0.98% |
4,200 |
2024/5/22 |
1,526 |
1,546 |
1,526 |
1,527 |
-0.13% |
2,200 |
2024/5/21 |
1,545 |
1,560 |
1,526 |
1,529 |
-0.91% |
6,500 |
2024/5/20 |
1,580 |
1,580 |
1,539 |
1,543 |
-2.65% |
13,200 |
2024/5/17 |
1,672 |
1,672 |
1,583 |
1,585 |
-6.82% |
12,200 |
2024/5/16 |
1,730 |
1,740 |
1,700 |
1,701 |
-2.80% |
5,200 |
2024/5/15 |
1,729 |
1,759 |
1,729 |
1,750 |
+0.46% |
3,600 |
2024/5/14 |
1,729 |
1,755 |
1,729 |
1,742 |
-0.34% |
4,400 |
2024/5/13 |
1,750 |
1,750 |
1,727 |
1,748 |
-0.11% |
2,200 |
2024/5/10 |
1,739 |
1,750 |
1,727 |
1,750 |
+0.63% |
2,300 |
2024/5/9 |
1,739 |
1,739 |
1,739 |
1,739 |
+0.00% |
500 |
2024/5/8 |
1,725 |
1,740 |
1,725 |
1,739 |
+0.81% |
2,600 |
2024/5/7 |
1,712 |
1,746 |
1,712 |
1,725 |
+1.23% |
5,200 |
2024/5/2 |
1,725 |
1,725 |
1,700 |
1,704 |
-1.22% |
4,000 |
2024/5/1 |
1,738 |
1,740 |
1,722 |
1,725 |
+0.29% |
1,700 |
2024/4/30 |
1,785 |
1,785 |
1,720 |
1,720 |
-2.11% |
5,300 |
2024/4/26 |
1,757 |
1,779 |
1,757 |
1,757 |
-0.57% |
1,200 |
2024/4/25 |
1,773 |
1,796 |
1,755 |
1,767 |
-0.56% |
4,000 |
2024/4/24 |
1,768 |
1,777 |
1,741 |
1,777 |
+0.45% |
3,200 |
2024/4/23 |
1,771 |
1,771 |
1,731 |
1,769 |
-0.11% |
1,500 |
2024/4/22 |
1,780 |
1,780 |
1,726 |
1,771 |
+0.06% |
4,100 |
2024/4/19 |
1,824 |
1,824 |
1,727 |
1,770 |
-1.67% |
3,600 |
2024/4/18 |
1,775 |
1,800 |
1,775 |
1,800 |
+1.41% |
1,400 |
2024/4/17 |
1,795 |
1,795 |
1,766 |
1,775 |
-1.11% |
3,300 |
2024/4/16 |
1,825 |
1,826 |
1,700 |
1,795 |
-2.23% |
16,500 |
2024/4/15 |
1,836 |
1,840 |
1,835 |
1,836 |
-0.22% |
1,100 |
2024/4/12 |
1,855 |
1,855 |
1,838 |
1,840 |
-0.81% |
700 |
2024/4/11 |
1,855 |
1,855 |
1,855 |
1,855 |
-0.27% |
500 |
2024/4/10 |
1,879 |
1,879 |
1,839 |
1,860 |
+0.65% |
1,100 |
2024/4/9 |
1,851 |
1,862 |
1,840 |
1,848 |
+0.43% |
500 |
2024/4/8 |
1,856 |
1,893 |
1,840 |
1,840 |
-0.54% |
2,800 |
2024/4/5 |
1,852 |
1,852 |
1,840 |
1,850 |
-1.86% |
2,700 |
2024/4/4 |
1,866 |
1,885 |
1,865 |
1,885 |
+0.96% |
1,200 |
2024/4/3 |
1,886 |
1,895 |
1,862 |
1,867 |
-1.53% |
2,400 |
2024/4/2 |
1,902 |
1,902 |
1,870 |
1,896 |
-0.32% |
3,600 |
2024/4/1 |
1,930 |
1,947 |
1,890 |
1,902 |
-0.16% |
2,500 |
2024/3/29 |
1,897 |
1,905 |
1,871 |
1,905 |
+0.37% |
2,400 |
2024/3/28 |
1,846 |
1,898 |
1,846 |
1,898 |
+2.21% |
5,200 |
2024/3/27 |
1,850 |
1,862 |
1,841 |
1,857 |
+0.38% |
3,300 |
2024/3/26 |
1,847 |
1,850 |
1,839 |
1,850 |
+0.00% |
2,500 |
2024/3/25 |
1,851 |
1,855 |
1,801 |
1,850 |
+0.00% |
7,500 |
2024/3/22 |
1,847 |
1,850 |
1,835 |
1,850 |
+0.16% |
4,900 |
2024/3/21 |
1,812 |
1,847 |
1,782 |
1,847 |
+2.67% |
4,800 |
2024/3/19 |
1,780 |
1,808 |
1,775 |
1,799 |
+1.35% |
4,800 |
2024/3/18 |
1,774 |
1,790 |
1,771 |
1,775 |
+0.06% |
7,100 |
2024/3/15 |
1,814 |
1,814 |
1,773 |
1,774 |
-1.93% |
7,800 |
2024/3/14 |
1,810 |
1,812 |
1,800 |
1,809 |
-0.28% |
2,400 |
2024/3/13 |
1,856 |
1,857 |
1,811 |
1,814 |
-0.33% |
4,400 |
2024/3/12 |
1,786 |
1,839 |
1,786 |
1,820 |
+1.90% |
2,100 |
2024/3/11 |
1,825 |
1,837 |
1,785 |
1,786 |
-2.78% |
11,500 |
2024/3/8 |
1,843 |
1,850 |
1,833 |
1,837 |
-0.33% |
1,200 |
2024/3/7 |
1,873 |
1,873 |
1,826 |
1,843 |
-0.91% |
5,500 |
2024/3/6 |
1,863 |
1,877 |
1,837 |
1,860 |
-0.32% |
3,600 |
2024/3/5 |
1,830 |
1,866 |
1,830 |
1,866 |
+1.63% |
2,800 |
2024/3/4 |
1,863 |
1,866 |
1,821 |
1,836 |
-2.24% |
9,700 |
2024/3/1 |
1,854 |
1,878 |
1,854 |
1,878 |
+0.27% |
1,700 |
2024/2/29 |
1,900 |
1,900 |
1,850 |
1,873 |
-1.94% |
8,400 |
2024/2/28 |
1,932 |
1,932 |
1,903 |
1,910 |
-0.52% |
2,300 |
2024/2/27 |
1,915 |
1,930 |
1,915 |
1,920 |
+0.05% |
1,100 |
2024/2/26 |
1,905 |
1,919 |
1,902 |
1,919 |
-0.57% |
2,500 |
2024/2/22 |
1,934 |
1,960 |
1,900 |
1,930 |
+0.00% |
2,700 |
2024/2/21 |
1,905 |
1,930 |
1,888 |
1,930 |
+1.21% |
1,700 |
2024/2/20 |
1,902 |
1,929 |
1,902 |
1,907 |
-0.99% |
3,200 |
2024/2/19 |
1,906 |
1,926 |
1,900 |
1,926 |
+2.18% |
2,200 |
2024/2/16 |
1,880 |
1,920 |
1,880 |
1,885 |
+1.78% |
3,800 |
2024/2/15 |
1,800 |
1,876 |
1,774 |
1,852 |
-7.26% |
26,000 |
2024/2/14 |
2,001 |
2,013 |
1,989 |
1,997 |
-1.09% |
4,700 |
2024/2/13 |
2,097 |
2,097 |
1,984 |
2,019 |
-1.90% |
4,600 |
2024/2/9 |
2,024 |
2,075 |
2,024 |
2,058 |
+1.83% |
1,800 |
2024/2/8 |
2,031 |
2,042 |
2,020 |
2,021 |
-1.46% |
1,500 |
2024/2/7 |
2,045 |
2,055 |
2,031 |
2,051 |
+0.54% |
1,600 |
2024/2/6 |
2,044 |
2,055 |
2,024 |
2,040 |
-0.20% |
1,600 |
2024/2/5 |
2,021 |
2,057 |
2,012 |
2,044 |
+1.14% |
2,300 |
2024/2/2 |
2,062 |
2,071 |
2,011 |
2,021 |
-4.04% |
7,000 |
2024/2/1 |
2,119 |
2,163 |
2,075 |
2,106 |
-2.90% |
3,900 |
2024/1/31 |
2,179 |
2,179 |
2,131 |
2,169 |
-0.05% |
2,800 |
2024/1/30 |
2,145 |
2,170 |
2,143 |
2,170 |
+0.98% |
1,800 |
2024/1/29 |
2,188 |
2,188 |
2,133 |
2,149 |
-1.42% |
5,400 |
2024/1/26 |
2,139 |
2,186 |
2,139 |
2,180 |
+3.32% |
12,100 |
2024/1/25 |
2,053 |
2,110 |
2,053 |
2,110 |
+2.18% |
3,600 |
2024/1/24 |
2,080 |
2,080 |
2,060 |
2,065 |
+1.03% |
800 |
2024/1/23 |
2,066 |
2,079 |
2,041 |
2,044 |
-0.78% |
3,400 |
2024/1/22 |
2,075 |
2,089 |
2,046 |
2,060 |
+0.49% |
5,700 |
|