日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,889 |
1,898 |
1,873 |
1,880 |
-0.42% |
41,500 |
2024/7/18 |
1,889 |
1,909 |
1,883 |
1,888 |
-0.79% |
41,500 |
2024/7/17 |
1,907 |
1,926 |
1,903 |
1,903 |
+0.05% |
37,200 |
2024/7/16 |
1,877 |
1,902 |
1,873 |
1,902 |
+2.48% |
42,200 |
2024/7/12 |
1,861 |
1,883 |
1,853 |
1,856 |
-0.54% |
91,500 |
2024/7/11 |
1,862 |
1,872 |
1,855 |
1,866 |
+0.97% |
52,800 |
2024/7/10 |
1,852 |
1,865 |
1,837 |
1,848 |
-0.22% |
83,500 |
2024/7/9 |
1,850 |
1,871 |
1,846 |
1,852 |
+0.22% |
61,300 |
2024/7/8 |
1,884 |
1,884 |
1,847 |
1,848 |
-2.12% |
93,100 |
2024/7/5 |
1,922 |
1,929 |
1,888 |
1,888 |
-2.13% |
81,000 |
2024/7/4 |
1,929 |
1,932 |
1,905 |
1,929 |
+0.00% |
80,000 |
2024/7/3 |
1,939 |
1,944 |
1,921 |
1,929 |
-0.52% |
39,300 |
2024/7/2 |
1,936 |
1,950 |
1,930 |
1,939 |
+0.15% |
64,500 |
2024/7/1 |
1,928 |
1,953 |
1,925 |
1,936 |
+0.41% |
107,700 |
2024/6/28 |
1,928 |
1,934 |
1,914 |
1,928 |
+0.26% |
43,500 |
2024/6/27 |
1,897 |
1,926 |
1,897 |
1,923 |
+1.48% |
67,600 |
2024/6/26 |
1,903 |
1,904 |
1,887 |
1,895 |
-0.42% |
53,100 |
2024/6/25 |
1,889 |
1,925 |
1,889 |
1,903 |
+0.37% |
41,500 |
2024/6/24 |
1,900 |
1,910 |
1,883 |
1,896 |
+0.69% |
52,300 |
2024/6/21 |
1,923 |
1,939 |
1,883 |
1,883 |
-2.49% |
198,100 |
2024/6/20 |
1,934 |
1,936 |
1,904 |
1,931 |
-0.21% |
65,600 |
2024/6/19 |
1,917 |
1,941 |
1,913 |
1,935 |
+1.15% |
51,200 |
2024/6/18 |
1,905 |
1,929 |
1,895 |
1,913 |
+1.81% |
94,100 |
2024/6/17 |
1,876 |
1,889 |
1,861 |
1,879 |
-0.27% |
47,700 |
2024/6/14 |
1,846 |
1,894 |
1,846 |
1,884 |
+2.11% |
66,400 |
2024/6/13 |
1,865 |
1,865 |
1,839 |
1,845 |
-0.49% |
41,200 |
2024/6/12 |
1,850 |
1,863 |
1,842 |
1,854 |
+0.93% |
46,900 |
2024/6/11 |
1,858 |
1,858 |
1,832 |
1,837 |
-0.65% |
27,500 |
2024/6/10 |
1,848 |
1,852 |
1,837 |
1,849 |
+1.09% |
24,100 |
2024/6/7 |
1,829 |
1,837 |
1,822 |
1,829 |
+0.00% |
19,600 |
2024/6/6 |
1,853 |
1,853 |
1,815 |
1,829 |
-0.76% |
31,600 |
2024/6/5 |
1,864 |
1,864 |
1,832 |
1,843 |
-2.12% |
37,200 |
2024/6/4 |
1,900 |
1,900 |
1,877 |
1,883 |
-1.15% |
30,800 |
2024/6/3 |
1,893 |
1,924 |
1,875 |
1,905 |
+1.11% |
74,700 |
2024/5/31 |
1,815 |
1,884 |
1,815 |
1,884 |
+3.97% |
156,300 |
2024/5/30 |
1,800 |
1,812 |
1,765 |
1,812 |
+0.33% |
75,700 |
2024/5/29 |
1,822 |
1,822 |
1,791 |
1,806 |
-0.88% |
52,100 |
2024/5/28 |
1,841 |
1,841 |
1,807 |
1,822 |
-0.27% |
35,100 |
2024/5/27 |
1,835 |
1,847 |
1,826 |
1,827 |
+0.00% |
28,500 |
2024/5/24 |
1,783 |
1,838 |
1,782 |
1,827 |
+1.00% |
52,500 |
2024/5/23 |
1,821 |
1,821 |
1,792 |
1,809 |
-0.17% |
30,100 |
2024/5/22 |
1,839 |
1,839 |
1,808 |
1,812 |
-1.41% |
36,200 |
2024/5/21 |
1,864 |
1,867 |
1,837 |
1,838 |
-1.34% |
42,300 |
2024/5/20 |
1,874 |
1,879 |
1,861 |
1,863 |
+0.11% |
46,700 |
2024/5/17 |
1,842 |
1,865 |
1,832 |
1,861 |
+1.03% |
54,300 |
2024/5/16 |
1,860 |
1,860 |
1,816 |
1,842 |
-0.54% |
74,300 |
2024/5/15 |
1,824 |
1,860 |
1,819 |
1,852 |
+2.04% |
130,500 |
2024/5/14 |
1,777 |
1,819 |
1,750 |
1,815 |
-0.11% |
171,700 |
2024/5/13 |
1,813 |
1,817 |
1,778 |
1,817 |
-0.11% |
81,300 |
2024/5/10 |
1,830 |
1,830 |
1,801 |
1,819 |
+0.00% |
64,500 |
2024/5/9 |
1,820 |
1,827 |
1,805 |
1,819 |
+0.94% |
39,100 |
2024/5/8 |
1,804 |
1,816 |
1,802 |
1,802 |
-1.21% |
40,100 |
2024/5/7 |
1,850 |
1,852 |
1,824 |
1,824 |
-1.41% |
69,900 |
2024/5/2 |
1,831 |
1,851 |
1,830 |
1,850 |
+0.49% |
35,200 |
2024/5/1 |
1,829 |
1,844 |
1,813 |
1,841 |
+0.38% |
49,500 |
2024/4/30 |
1,807 |
1,841 |
1,800 |
1,834 |
+2.52% |
51,100 |
2024/4/26 |
1,804 |
1,804 |
1,761 |
1,789 |
-0.67% |
42,900 |
2024/4/25 |
1,782 |
1,805 |
1,782 |
1,801 |
+0.45% |
37,300 |
2024/4/24 |
1,770 |
1,809 |
1,761 |
1,793 |
+1.93% |
62,100 |
2024/4/23 |
1,778 |
1,778 |
1,748 |
1,759 |
-0.40% |
28,500 |
2024/4/22 |
1,761 |
1,780 |
1,752 |
1,766 |
+0.91% |
37,900 |
2024/4/19 |
1,782 |
1,782 |
1,735 |
1,750 |
-1.80% |
59,900 |
2024/4/18 |
1,758 |
1,787 |
1,757 |
1,782 |
+1.37% |
22,700 |
2024/4/17 |
1,782 |
1,799 |
1,755 |
1,758 |
-1.35% |
33,500 |
2024/4/16 |
1,796 |
1,819 |
1,770 |
1,782 |
-2.25% |
51,300 |
2024/4/15 |
1,797 |
1,823 |
1,791 |
1,823 |
+0.55% |
32,300 |
2024/4/12 |
1,820 |
1,829 |
1,811 |
1,813 |
-0.06% |
38,800 |
2024/4/11 |
1,791 |
1,817 |
1,785 |
1,814 |
+0.61% |
41,300 |
2024/4/10 |
1,788 |
1,810 |
1,782 |
1,803 |
+0.84% |
41,300 |
2024/4/9 |
1,774 |
1,788 |
1,767 |
1,788 |
+0.96% |
42,600 |
2024/4/8 |
1,759 |
1,774 |
1,754 |
1,771 |
+0.91% |
33,500 |
2024/4/5 |
1,730 |
1,756 |
1,727 |
1,755 |
-0.06% |
43,700 |
2024/4/4 |
1,774 |
1,778 |
1,756 |
1,756 |
+0.34% |
39,200 |
2024/4/3 |
1,743 |
1,762 |
1,735 |
1,750 |
-0.51% |
49,200 |
2024/4/2 |
1,782 |
1,785 |
1,750 |
1,759 |
-1.29% |
50,300 |
2024/4/1 |
1,835 |
1,835 |
1,778 |
1,782 |
-2.73% |
58,500 |
2024/3/29 |
1,822 |
1,838 |
1,815 |
1,832 |
+0.60% |
40,700 |
2024/3/28 |
1,839 |
1,855 |
1,812 |
1,821 |
-3.04% |
59,800 |
2024/3/27 |
1,870 |
1,890 |
1,870 |
1,878 |
+0.70% |
73,200 |
2024/3/26 |
1,835 |
1,866 |
1,832 |
1,865 |
+1.63% |
53,400 |
2024/3/25 |
1,850 |
1,855 |
1,833 |
1,835 |
-0.92% |
44,300 |
2024/3/22 |
1,861 |
1,869 |
1,847 |
1,852 |
+0.11% |
46,000 |
2024/3/21 |
1,875 |
1,880 |
1,847 |
1,850 |
+0.38% |
64,400 |
2024/3/19 |
1,825 |
1,845 |
1,820 |
1,843 |
+1.10% |
40,500 |
2024/3/18 |
1,836 |
1,838 |
1,819 |
1,823 |
+0.22% |
58,400 |
2024/3/15 |
1,801 |
1,831 |
1,791 |
1,819 |
+1.00% |
123,800 |
2024/3/14 |
1,779 |
1,802 |
1,766 |
1,801 |
+1.64% |
57,600 |
2024/3/13 |
1,799 |
1,805 |
1,753 |
1,772 |
-0.95% |
59,400 |
2024/3/12 |
1,770 |
1,789 |
1,743 |
1,789 |
+1.07% |
86,200 |
2024/3/11 |
1,774 |
1,788 |
1,754 |
1,770 |
-2.10% |
90,700 |
2024/3/8 |
1,752 |
1,813 |
1,751 |
1,808 |
+1.63% |
115,600 |
2024/3/7 |
1,805 |
1,805 |
1,771 |
1,779 |
-0.89% |
75,400 |
2024/3/6 |
1,766 |
1,802 |
1,763 |
1,795 |
+1.30% |
76,800 |
2024/3/5 |
1,740 |
1,776 |
1,736 |
1,772 |
+1.72% |
78,500 |
2024/3/4 |
1,760 |
1,760 |
1,734 |
1,742 |
-0.74% |
91,600 |
2024/3/1 |
1,757 |
1,763 |
1,746 |
1,755 |
-0.57% |
48,300 |
2024/2/29 |
1,769 |
1,770 |
1,753 |
1,765 |
-0.23% |
67,100 |
2024/2/28 |
1,792 |
1,795 |
1,766 |
1,769 |
-1.12% |
62,100 |
2024/2/27 |
1,782 |
1,798 |
1,777 |
1,789 |
+0.39% |
67,500 |
2024/2/26 |
1,795 |
1,803 |
1,777 |
1,782 |
-0.61% |
49,400 |
2024/2/22 |
1,791 |
1,794 |
1,779 |
1,793 |
+1.01% |
47,700 |
2024/2/21 |
1,773 |
1,794 |
1,763 |
1,775 |
-0.22% |
62,300 |
2024/2/20 |
1,812 |
1,814 |
1,776 |
1,779 |
-1.50% |
75,700 |
2024/2/19 |
1,800 |
1,825 |
1,795 |
1,806 |
+2.21% |
168,400 |
2024/2/16 |
1,756 |
1,773 |
1,748 |
1,767 |
+0.97% |
86,500 |
2024/2/15 |
1,762 |
1,774 |
1,738 |
1,750 |
+0.00% |
121,900 |
2024/2/14 |
1,735 |
1,754 |
1,726 |
1,750 |
+0.98% |
86,300 |
2024/2/13 |
1,728 |
1,738 |
1,711 |
1,733 |
+1.11% |
56,800 |
2024/2/9 |
1,703 |
1,729 |
1,692 |
1,714 |
+0.53% |
107,200 |
2024/2/8 |
1,728 |
1,728 |
1,694 |
1,705 |
-0.87% |
64,900 |
2024/2/7 |
1,734 |
1,756 |
1,720 |
1,720 |
-1.04% |
70,000 |
2024/2/6 |
1,750 |
1,757 |
1,716 |
1,738 |
-1.25% |
119,400 |
2024/2/5 |
1,703 |
1,774 |
1,703 |
1,760 |
+4.08% |
231,400 |
2024/2/2 |
1,713 |
1,719 |
1,685 |
1,691 |
-1.23% |
117,300 |
2024/2/1 |
1,705 |
1,721 |
1,699 |
1,712 |
-0.47% |
122,300 |
2024/1/31 |
1,687 |
1,720 |
1,684 |
1,720 |
+1.65% |
128,700 |
2024/1/30 |
1,703 |
1,709 |
1,692 |
1,692 |
-0.65% |
94,200 |
2024/1/29 |
1,686 |
1,705 |
1,686 |
1,703 |
+1.37% |
63,300 |
2024/1/26 |
1,684 |
1,699 |
1,680 |
1,680 |
-0.65% |
75,300 |
2024/1/25 |
1,685 |
1,696 |
1,681 |
1,691 |
-0.06% |
58,200 |
2024/1/24 |
1,685 |
1,701 |
1,678 |
1,692 |
+0.18% |
96,800 |
2024/1/23 |
1,720 |
1,724 |
1,686 |
1,689 |
-1.80% |
142,800 |
2024/1/22 |
1,724 |
1,725 |
1,712 |
1,720 |
+0.35% |
88,500 |
|