日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,635 |
1,635 |
1,603 |
1,605 |
-1.83% |
4,600 |
2024/7/18 |
1,620 |
1,638 |
1,611 |
1,635 |
+0.31% |
4,300 |
2024/7/17 |
1,630 |
1,640 |
1,600 |
1,630 |
+0.00% |
7,900 |
2024/7/16 |
1,630 |
1,641 |
1,620 |
1,630 |
-0.91% |
2,300 |
2024/7/12 |
1,604 |
1,649 |
1,604 |
1,645 |
+1.98% |
6,300 |
2024/7/11 |
1,618 |
1,618 |
1,604 |
1,613 |
+0.62% |
3,900 |
2024/7/10 |
1,601 |
1,619 |
1,588 |
1,603 |
-0.87% |
7,400 |
2024/7/9 |
1,627 |
1,643 |
1,608 |
1,617 |
-0.43% |
5,300 |
2024/7/8 |
1,607 |
1,649 |
1,607 |
1,624 |
-1.40% |
3,700 |
2024/7/5 |
1,652 |
1,672 |
1,607 |
1,647 |
-1.67% |
8,700 |
2024/7/4 |
1,677 |
1,685 |
1,648 |
1,675 |
-0.89% |
9,300 |
2024/7/3 |
1,675 |
1,697 |
1,667 |
1,690 |
+0.30% |
8,300 |
2024/7/2 |
1,697 |
1,710 |
1,685 |
1,685 |
-0.77% |
12,100 |
2024/7/1 |
1,675 |
1,698 |
1,662 |
1,698 |
+1.37% |
7,000 |
2024/6/28 |
1,664 |
1,682 |
1,647 |
1,675 |
-0.48% |
7,100 |
2024/6/27 |
1,663 |
1,698 |
1,650 |
1,683 |
-1.00% |
5,900 |
2024/6/26 |
1,695 |
1,707 |
1,693 |
1,700 |
+0.29% |
9,300 |
2024/6/25 |
1,708 |
1,714 |
1,684 |
1,695 |
-0.70% |
15,300 |
2024/6/24 |
1,716 |
1,717 |
1,691 |
1,707 |
+0.00% |
9,700 |
2024/6/21 |
1,709 |
1,720 |
1,700 |
1,707 |
-0.12% |
6,500 |
2024/6/20 |
1,700 |
1,710 |
1,689 |
1,709 |
+0.41% |
3,400 |
2024/6/19 |
1,702 |
1,713 |
1,692 |
1,702 |
+0.06% |
5,700 |
2024/6/18 |
1,684 |
1,703 |
1,678 |
1,701 |
+1.37% |
9,100 |
2024/6/17 |
1,677 |
1,692 |
1,650 |
1,678 |
+0.06% |
5,300 |
2024/6/14 |
1,667 |
1,677 |
1,660 |
1,677 |
+0.42% |
4,000 |
2024/6/13 |
1,677 |
1,680 |
1,651 |
1,670 |
+0.48% |
3,700 |
2024/6/12 |
1,660 |
1,668 |
1,650 |
1,662 |
+0.42% |
1,200 |
2024/6/11 |
1,674 |
1,674 |
1,655 |
1,655 |
+0.00% |
800 |
2024/6/10 |
1,659 |
1,680 |
1,650 |
1,655 |
+0.61% |
5,800 |
2024/6/7 |
1,668 |
1,668 |
1,631 |
1,645 |
-1.38% |
1,400 |
2024/6/6 |
1,650 |
1,670 |
1,629 |
1,668 |
+1.03% |
5,300 |
2024/6/5 |
1,650 |
1,686 |
1,640 |
1,651 |
-1.20% |
2,700 |
2024/6/4 |
1,670 |
1,682 |
1,655 |
1,671 |
+0.54% |
4,900 |
2024/6/3 |
1,694 |
1,694 |
1,651 |
1,662 |
-0.89% |
2,500 |
2024/5/31 |
1,666 |
1,678 |
1,626 |
1,677 |
+2.26% |
2,200 |
2024/5/30 |
1,636 |
1,660 |
1,596 |
1,640 |
-1.50% |
7,300 |
2024/5/29 |
1,665 |
1,666 |
1,640 |
1,665 |
+0.00% |
3,100 |
2024/5/28 |
1,639 |
1,685 |
1,628 |
1,665 |
+1.59% |
7,900 |
2024/5/27 |
1,629 |
1,652 |
1,595 |
1,639 |
+0.61% |
13,100 |
2024/5/24 |
1,608 |
1,647 |
1,585 |
1,629 |
+0.00% |
11,900 |
2024/5/23 |
1,652 |
1,655 |
1,612 |
1,629 |
-1.63% |
11,400 |
2024/5/22 |
1,726 |
1,726 |
1,650 |
1,656 |
-4.06% |
11,500 |
2024/5/21 |
1,713 |
1,737 |
1,700 |
1,726 |
+0.76% |
4,300 |
2024/5/20 |
1,688 |
1,752 |
1,673 |
1,713 |
+3.19% |
15,800 |
2024/5/17 |
1,619 |
1,660 |
1,596 |
1,660 |
+3.69% |
18,900 |
2024/5/16 |
1,621 |
1,669 |
1,581 |
1,601 |
-1.23% |
20,700 |
2024/5/15 |
1,638 |
1,733 |
1,621 |
1,621 |
+3.18% |
21,000 |
2024/5/14 |
1,575 |
1,579 |
1,556 |
1,571 |
+0.26% |
5,600 |
2024/5/13 |
1,537 |
1,572 |
1,537 |
1,567 |
+2.62% |
5,200 |
2024/5/10 |
1,550 |
1,550 |
1,525 |
1,527 |
-1.36% |
6,400 |
2024/5/9 |
1,544 |
1,563 |
1,540 |
1,548 |
+0.32% |
3,400 |
2024/5/8 |
1,553 |
1,560 |
1,535 |
1,543 |
-0.64% |
4,200 |
2024/5/7 |
1,578 |
1,616 |
1,536 |
1,553 |
-1.46% |
13,100 |
2024/5/2 |
1,607 |
1,619 |
1,552 |
1,576 |
-1.93% |
19,900 |
2024/5/1 |
1,600 |
1,619 |
1,590 |
1,607 |
-0.43% |
4,000 |
2024/4/30 |
1,599 |
1,614 |
1,581 |
1,614 |
+1.64% |
4,800 |
2024/4/26 |
1,593 |
1,611 |
1,566 |
1,588 |
-0.31% |
6,300 |
2024/4/25 |
1,626 |
1,626 |
1,593 |
1,593 |
-1.24% |
6,300 |
2024/4/24 |
1,623 |
1,630 |
1,611 |
1,613 |
-0.68% |
6,500 |
2024/4/23 |
1,612 |
1,624 |
1,598 |
1,624 |
+1.56% |
12,400 |
2024/4/22 |
1,636 |
1,636 |
1,590 |
1,599 |
-1.30% |
9,100 |
2024/4/19 |
1,686 |
1,686 |
1,616 |
1,620 |
-3.91% |
12,000 |
2024/4/18 |
1,671 |
1,707 |
1,660 |
1,686 |
+0.90% |
7,300 |
2024/4/17 |
1,670 |
1,673 |
1,604 |
1,671 |
+0.66% |
10,100 |
2024/4/16 |
1,710 |
1,711 |
1,660 |
1,660 |
-5.03% |
13,400 |
2024/4/15 |
1,714 |
1,749 |
1,698 |
1,748 |
+1.63% |
7,400 |
2024/4/12 |
1,720 |
1,742 |
1,709 |
1,720 |
+0.00% |
6,200 |
2024/4/11 |
1,719 |
1,742 |
1,704 |
1,720 |
+0.00% |
5,000 |
2024/4/10 |
1,738 |
1,785 |
1,720 |
1,720 |
-1.43% |
7,400 |
2024/4/9 |
1,742 |
1,765 |
1,705 |
1,745 |
-0.85% |
15,800 |
2024/4/8 |
1,763 |
1,795 |
1,690 |
1,760 |
-0.68% |
34,600 |
2024/4/5 |
1,735 |
1,792 |
1,680 |
1,772 |
+1.61% |
37,500 |
2024/4/4 |
1,724 |
1,747 |
1,712 |
1,744 |
+2.95% |
18,700 |
2024/4/3 |
1,714 |
1,728 |
1,678 |
1,694 |
-2.08% |
20,100 |
2024/4/2 |
1,769 |
1,769 |
1,710 |
1,730 |
-2.48% |
15,400 |
2024/4/1 |
1,777 |
1,810 |
1,757 |
1,774 |
+2.72% |
20,500 |
2024/3/29 |
1,736 |
1,760 |
1,708 |
1,727 |
+1.23% |
10,100 |
2024/3/28 |
1,681 |
1,737 |
1,677 |
1,706 |
+1.37% |
12,400 |
2024/3/27 |
1,715 |
1,718 |
1,670 |
1,683 |
-0.18% |
10,400 |
2024/3/26 |
1,654 |
1,721 |
1,646 |
1,686 |
+3.44% |
16,200 |
2024/3/25 |
1,660 |
1,667 |
1,627 |
1,630 |
-2.40% |
12,400 |
2024/3/22 |
1,674 |
1,674 |
1,642 |
1,670 |
+0.06% |
7,900 |
2024/3/21 |
1,687 |
1,716 |
1,662 |
1,669 |
+0.00% |
10,700 |
2024/3/19 |
1,667 |
1,693 |
1,645 |
1,669 |
+1.34% |
13,300 |
2024/3/18 |
1,616 |
1,651 |
1,587 |
1,647 |
+2.11% |
18,100 |
2024/3/15 |
1,631 |
1,631 |
1,588 |
1,613 |
-1.10% |
11,800 |
2024/3/14 |
1,654 |
1,680 |
1,621 |
1,631 |
-1.15% |
10,100 |
2024/3/13 |
1,692 |
1,703 |
1,648 |
1,650 |
-2.02% |
14,000 |
2024/3/12 |
1,635 |
1,684 |
1,630 |
1,684 |
+1.57% |
14,400 |
2024/3/11 |
1,660 |
1,686 |
1,625 |
1,658 |
-1.95% |
23,900 |
2024/3/8 |
1,730 |
1,736 |
1,689 |
1,691 |
-2.25% |
23,800 |
2024/3/7 |
1,777 |
1,777 |
1,714 |
1,730 |
-1.98% |
32,700 |
2024/3/6 |
1,756 |
1,790 |
1,756 |
1,765 |
-0.90% |
14,900 |
2024/3/5 |
1,775 |
1,810 |
1,752 |
1,781 |
-0.61% |
16,200 |
2024/3/4 |
1,810 |
1,860 |
1,792 |
1,792 |
-1.21% |
21,500 |
2024/3/1 |
1,835 |
1,849 |
1,784 |
1,814 |
-2.47% |
48,900 |
2024/2/29 |
1,866 |
1,879 |
1,834 |
1,860 |
-1.69% |
37,500 |
2024/2/28 |
1,932 |
2,020 |
1,850 |
1,892 |
-2.07% |
82,100 |
2024/2/27 |
1,882 |
1,980 |
1,858 |
1,932 |
+2.66% |
76,900 |
2024/2/26 |
1,900 |
1,914 |
1,835 |
1,882 |
-0.11% |
58,200 |
2024/2/22 |
1,852 |
1,917 |
1,835 |
1,884 |
+3.35% |
84,200 |
2024/2/21 |
1,877 |
1,930 |
1,812 |
1,823 |
-2.25% |
93,600 |
2024/2/20 |
1,800 |
1,900 |
1,755 |
1,865 |
+4.78% |
139,600 |
2024/2/19 |
1,550 |
1,824 |
1,535 |
1,780 |
+16.34% |
133,100 |
2024/2/16 |
1,466 |
1,531 |
1,456 |
1,530 |
+4.37% |
50,400 |
2024/2/15 |
1,443 |
1,491 |
1,421 |
1,466 |
+1.73% |
54,400 |
2024/2/14 |
1,453 |
1,453 |
1,414 |
1,441 |
-0.83% |
27,600 |
2024/2/13 |
1,460 |
1,480 |
1,432 |
1,453 |
-0.82% |
57,400 |
2024/2/9 |
1,483 |
1,487 |
1,444 |
1,465 |
-0.54% |
69,800 |
2024/2/8 |
1,528 |
1,583 |
1,473 |
1,473 |
-18.53% |
205,200 |
2024/2/7 |
1,854 |
1,871 |
1,804 |
1,808 |
-2.48% |
20,800 |
2024/2/6 |
1,888 |
1,891 |
1,850 |
1,854 |
-1.64% |
14,000 |
2024/2/5 |
1,805 |
1,887 |
1,805 |
1,885 |
+4.96% |
32,300 |
2024/2/2 |
1,794 |
1,820 |
1,771 |
1,796 |
-0.33% |
21,600 |
2024/2/1 |
1,819 |
1,830 |
1,761 |
1,802 |
-3.07% |
50,000 |
2024/1/31 |
1,825 |
1,859 |
1,802 |
1,859 |
+1.53% |
24,400 |
2024/1/30 |
1,901 |
1,908 |
1,819 |
1,831 |
-2.29% |
46,200 |
2024/1/29 |
1,869 |
1,894 |
1,856 |
1,874 |
-0.90% |
20,700 |
2024/1/26 |
1,933 |
1,940 |
1,891 |
1,891 |
-2.22% |
25,000 |
2024/1/25 |
1,971 |
1,971 |
1,901 |
1,934 |
-1.63% |
29,100 |
2024/1/24 |
1,993 |
2,066 |
1,949 |
1,966 |
-0.71% |
46,900 |
2024/1/23 |
2,049 |
2,080 |
1,973 |
1,980 |
-2.61% |
92,300 |
2024/1/22 |
1,942 |
2,035 |
1,910 |
2,033 |
+9.18% |
131,300 |
|