日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,498 |
1,498 |
1,430 |
1,431 |
-3.64% |
35,500 |
2024/7/18 |
1,464 |
1,522 |
1,457 |
1,485 |
+1.37% |
61,400 |
2024/7/17 |
1,415 |
1,465 |
1,408 |
1,465 |
+4.27% |
114,700 |
2024/7/16 |
1,450 |
1,485 |
1,402 |
1,405 |
-1.61% |
148,600 |
2024/7/12 |
1,365 |
1,524 |
1,361 |
1,428 |
-15.25% |
546,900 |
2024/7/11 |
1,668 |
1,690 |
1,623 |
1,685 |
+2.12% |
149,900 |
2024/7/10 |
1,702 |
1,720 |
1,601 |
1,650 |
-2.48% |
149,800 |
2024/7/9 |
1,700 |
1,700 |
1,671 |
1,692 |
-0.06% |
27,900 |
2024/7/8 |
1,693 |
1,718 |
1,668 |
1,693 |
+0.83% |
31,200 |
2024/7/5 |
1,662 |
1,697 |
1,660 |
1,679 |
+1.08% |
30,700 |
2024/7/4 |
1,670 |
1,687 |
1,634 |
1,661 |
-0.54% |
36,200 |
2024/7/3 |
1,659 |
1,699 |
1,659 |
1,670 |
+2.02% |
22,700 |
2024/7/2 |
1,639 |
1,661 |
1,622 |
1,637 |
-0.18% |
28,100 |
2024/7/1 |
1,689 |
1,689 |
1,640 |
1,640 |
-0.91% |
18,500 |
2024/6/28 |
1,659 |
1,677 |
1,644 |
1,655 |
+0.00% |
24,000 |
2024/6/27 |
1,670 |
1,694 |
1,651 |
1,655 |
-1.08% |
25,000 |
2024/6/26 |
1,687 |
1,699 |
1,655 |
1,673 |
-1.01% |
33,400 |
2024/6/25 |
1,686 |
1,709 |
1,670 |
1,690 |
+0.96% |
37,100 |
2024/6/24 |
1,659 |
1,692 |
1,641 |
1,674 |
+1.76% |
27,500 |
2024/6/21 |
1,625 |
1,661 |
1,625 |
1,645 |
+0.61% |
20,000 |
2024/6/20 |
1,600 |
1,644 |
1,591 |
1,635 |
+2.19% |
29,400 |
2024/6/19 |
1,629 |
1,629 |
1,595 |
1,600 |
-1.66% |
32,300 |
2024/6/18 |
1,649 |
1,663 |
1,614 |
1,627 |
-1.33% |
26,300 |
2024/6/17 |
1,649 |
1,649 |
1,595 |
1,649 |
+0.00% |
27,700 |
2024/6/14 |
1,605 |
1,655 |
1,590 |
1,649 |
+1.79% |
30,200 |
2024/6/13 |
1,616 |
1,644 |
1,614 |
1,620 |
+0.00% |
25,700 |
2024/6/12 |
1,622 |
1,635 |
1,601 |
1,620 |
-0.12% |
14,500 |
2024/6/11 |
1,594 |
1,632 |
1,585 |
1,622 |
+2.66% |
24,100 |
2024/6/10 |
1,537 |
1,592 |
1,522 |
1,580 |
+3.47% |
26,600 |
2024/6/7 |
1,525 |
1,534 |
1,507 |
1,527 |
-0.07% |
15,200 |
2024/6/6 |
1,567 |
1,568 |
1,520 |
1,528 |
-2.49% |
45,800 |
2024/6/5 |
1,609 |
1,610 |
1,566 |
1,567 |
-2.61% |
23,200 |
2024/6/4 |
1,562 |
1,632 |
1,562 |
1,609 |
+2.09% |
32,400 |
2024/6/3 |
1,617 |
1,617 |
1,573 |
1,576 |
-2.78% |
37,700 |
2024/5/31 |
1,530 |
1,621 |
1,528 |
1,621 |
+6.64% |
36,200 |
2024/5/30 |
1,546 |
1,547 |
1,510 |
1,520 |
-3.18% |
60,900 |
2024/5/29 |
1,600 |
1,602 |
1,521 |
1,570 |
-0.95% |
84,600 |
2024/5/28 |
1,648 |
1,654 |
1,578 |
1,585 |
-5.03% |
115,800 |
2024/5/27 |
1,680 |
1,704 |
1,640 |
1,669 |
-0.71% |
54,400 |
2024/5/24 |
1,680 |
1,735 |
1,646 |
1,681 |
-1.47% |
79,500 |
2024/5/23 |
1,878 |
1,961 |
1,704 |
1,706 |
-4.59% |
517,000 |
2024/5/22 |
1,813 |
1,825 |
1,740 |
1,788 |
+5.61% |
327,800 |
2024/5/21 |
1,719 |
1,727 |
1,672 |
1,693 |
-0.41% |
32,000 |
2024/5/20 |
1,683 |
1,721 |
1,677 |
1,700 |
+1.49% |
31,600 |
2024/5/17 |
1,653 |
1,692 |
1,643 |
1,675 |
+1.52% |
21,000 |
2024/5/16 |
1,719 |
1,740 |
1,624 |
1,650 |
-3.90% |
85,700 |
2024/5/15 |
1,778 |
1,778 |
1,700 |
1,717 |
-2.05% |
49,600 |
2024/5/14 |
1,678 |
1,753 |
1,673 |
1,753 |
+4.47% |
42,900 |
2024/5/13 |
1,714 |
1,726 |
1,672 |
1,678 |
+0.90% |
59,500 |
2024/5/10 |
1,699 |
1,702 |
1,639 |
1,663 |
-1.66% |
55,300 |
2024/5/9 |
1,697 |
1,740 |
1,670 |
1,691 |
+5.56% |
122,600 |
2024/5/8 |
1,636 |
1,663 |
1,590 |
1,602 |
-2.14% |
41,600 |
2024/5/7 |
1,560 |
1,643 |
1,560 |
1,637 |
+5.75% |
54,500 |
2024/5/2 |
1,533 |
1,562 |
1,526 |
1,548 |
+0.00% |
39,100 |
2024/5/1 |
1,588 |
1,617 |
1,548 |
1,548 |
-4.74% |
57,700 |
2024/4/30 |
1,672 |
1,672 |
1,600 |
1,625 |
-1.63% |
57,900 |
2024/4/26 |
1,605 |
1,676 |
1,580 |
1,652 |
+4.36% |
71,700 |
2024/4/25 |
1,586 |
1,628 |
1,572 |
1,583 |
-1.68% |
72,300 |
2024/4/24 |
1,571 |
1,632 |
1,560 |
1,610 |
-0.06% |
121,500 |
2024/4/23 |
1,490 |
1,613 |
1,477 |
1,611 |
+7.47% |
134,000 |
2024/4/22 |
1,415 |
1,499 |
1,393 |
1,499 |
+9.34% |
203,200 |
2024/4/19 |
1,476 |
1,498 |
1,355 |
1,371 |
-7.55% |
224,400 |
2024/4/18 |
1,497 |
1,523 |
1,461 |
1,483 |
-0.54% |
83,300 |
2024/4/17 |
1,530 |
1,531 |
1,468 |
1,491 |
-2.04% |
76,900 |
2024/4/16 |
1,584 |
1,630 |
1,500 |
1,522 |
-5.88% |
172,100 |
2024/4/15 |
1,502 |
1,669 |
1,500 |
1,617 |
-10.71% |
479,800 |
2024/4/12 |
1,849 |
1,859 |
1,760 |
1,811 |
+0.11% |
261,400 |
2024/4/11 |
1,830 |
1,839 |
1,784 |
1,809 |
-2.37% |
72,600 |
2024/4/10 |
1,892 |
1,920 |
1,835 |
1,853 |
-0.59% |
94,000 |
2024/4/9 |
1,910 |
1,913 |
1,849 |
1,864 |
-0.69% |
37,900 |
2024/4/8 |
1,895 |
1,919 |
1,867 |
1,877 |
+0.75% |
49,900 |
2024/4/5 |
1,845 |
1,900 |
1,839 |
1,863 |
-1.95% |
95,800 |
2024/4/4 |
1,947 |
1,949 |
1,883 |
1,900 |
-2.01% |
75,900 |
2024/4/3 |
1,990 |
2,009 |
1,925 |
1,939 |
-4.53% |
87,400 |
2024/4/2 |
2,081 |
2,081 |
1,988 |
2,031 |
-2.31% |
75,900 |
2024/4/1 |
2,134 |
2,134 |
2,022 |
2,079 |
-2.53% |
61,700 |
2024/3/29 |
2,101 |
2,192 |
2,091 |
2,133 |
+1.67% |
53,200 |
2024/3/28 |
2,111 |
2,133 |
2,078 |
2,098 |
-1.04% |
40,500 |
2024/3/27 |
2,097 |
2,143 |
2,056 |
2,120 |
+1.63% |
61,100 |
2024/3/26 |
2,165 |
2,192 |
2,063 |
2,086 |
-3.65% |
144,800 |
2024/3/25 |
2,157 |
2,250 |
2,139 |
2,165 |
-0.18% |
117,200 |
2024/3/22 |
2,184 |
2,195 |
2,113 |
2,169 |
-0.14% |
63,700 |
2024/3/21 |
2,122 |
2,192 |
2,075 |
2,172 |
+4.27% |
116,400 |
2024/3/19 |
2,076 |
2,147 |
2,051 |
2,083 |
+0.34% |
102,300 |
2024/3/18 |
2,038 |
2,080 |
1,995 |
2,076 |
+3.59% |
87,800 |
2024/3/15 |
2,035 |
2,047 |
1,963 |
2,004 |
-1.52% |
119,000 |
2024/3/14 |
2,043 |
2,110 |
2,030 |
2,035 |
-2.12% |
75,000 |
2024/3/13 |
2,117 |
2,125 |
2,040 |
2,079 |
-0.62% |
145,200 |
2024/3/12 |
2,040 |
2,125 |
2,004 |
2,092 |
+1.75% |
134,600 |
2024/3/11 |
2,137 |
2,150 |
1,977 |
2,056 |
-8.09% |
275,000 |
2024/3/8 |
2,382 |
2,434 |
2,203 |
2,237 |
-4.07% |
220,200 |
2024/3/7 |
2,463 |
2,586 |
2,301 |
2,332 |
-0.89% |
449,500 |
2024/3/6 |
2,368 |
2,399 |
2,300 |
2,353 |
-4.66% |
162,700 |
2024/3/5 |
2,370 |
2,479 |
2,324 |
2,468 |
+5.02% |
192,600 |
2024/3/4 |
2,272 |
2,350 |
2,191 |
2,350 |
+4.49% |
129,400 |
2024/3/1 |
2,317 |
2,318 |
2,190 |
2,249 |
-2.93% |
147,200 |
2024/2/29 |
2,377 |
2,380 |
2,251 |
2,317 |
-4.53% |
159,600 |
2024/2/28 |
2,521 |
2,609 |
2,403 |
2,427 |
-0.65% |
206,800 |
2024/2/27 |
2,400 |
2,459 |
2,288 |
2,443 |
+6.03% |
274,100 |
2024/2/26 |
2,149 |
2,351 |
2,100 |
2,304 |
+9.14% |
281,700 |
2024/2/22 |
2,277 |
2,299 |
2,067 |
2,111 |
-3.03% |
239,100 |
2024/2/21 |
2,310 |
2,317 |
2,175 |
2,177 |
-7.68% |
204,000 |
2024/2/20 |
2,349 |
2,400 |
2,293 |
2,358 |
+1.68% |
287,300 |
2024/2/19 |
2,000 |
2,319 |
1,984 |
2,319 |
+18.32% |
458,400 |
2024/2/16 |
1,894 |
1,982 |
1,880 |
1,960 |
+1.87% |
101,900 |
2024/2/15 |
1,976 |
2,018 |
1,915 |
1,924 |
-2.63% |
112,500 |
2024/2/14 |
1,826 |
1,997 |
1,815 |
1,976 |
+5.89% |
162,500 |
2024/2/13 |
1,946 |
1,950 |
1,844 |
1,866 |
-4.45% |
196,000 |
2024/2/9 |
1,998 |
2,046 |
1,953 |
1,953 |
-0.96% |
100,700 |
2024/2/8 |
1,975 |
2,000 |
1,919 |
1,972 |
-0.15% |
65,800 |
2024/2/7 |
2,030 |
2,055 |
1,942 |
1,975 |
-2.85% |
116,100 |
2024/2/6 |
2,056 |
2,073 |
1,988 |
2,033 |
-1.12% |
102,400 |
2024/2/5 |
2,007 |
2,084 |
1,943 |
2,056 |
+2.44% |
112,700 |
2024/2/2 |
2,000 |
2,041 |
1,975 |
2,007 |
+0.05% |
146,400 |
2024/2/1 |
2,043 |
2,054 |
1,975 |
2,006 |
-4.16% |
181,800 |
2024/1/31 |
2,179 |
2,205 |
2,053 |
2,093 |
-5.76% |
223,900 |
2024/1/30 |
2,180 |
2,245 |
2,150 |
2,221 |
+3.83% |
130,200 |
2024/1/29 |
2,208 |
2,239 |
2,103 |
2,139 |
-1.25% |
211,200 |
2024/1/26 |
2,072 |
2,212 |
2,071 |
2,166 |
+2.90% |
159,600 |
2024/1/25 |
2,125 |
2,147 |
2,066 |
2,105 |
-1.17% |
107,800 |
2024/1/24 |
2,004 |
2,166 |
2,004 |
2,130 |
+6.66% |
300,500 |
2024/1/23 |
2,100 |
2,141 |
1,985 |
1,997 |
-5.85% |
268,600 |
2024/1/22 |
2,163 |
2,180 |
2,083 |
2,121 |
+0.38% |
212,000 |
|