日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,705 |
1,729 |
1,669 |
1,728 |
-0.12% |
60,500 |
2024/7/18 |
1,761 |
1,766 |
1,728 |
1,730 |
-3.14% |
40,900 |
2024/7/17 |
1,788 |
1,815 |
1,780 |
1,786 |
-0.11% |
30,600 |
2024/7/16 |
1,807 |
1,831 |
1,780 |
1,788 |
+0.39% |
63,200 |
2024/7/12 |
1,751 |
1,813 |
1,747 |
1,781 |
+1.95% |
97,200 |
2024/7/11 |
1,740 |
1,763 |
1,732 |
1,747 |
+0.69% |
35,600 |
2024/7/10 |
1,770 |
1,778 |
1,720 |
1,735 |
-1.64% |
74,700 |
2024/7/9 |
1,788 |
1,788 |
1,728 |
1,764 |
-1.34% |
85,200 |
2024/7/8 |
1,810 |
1,834 |
1,777 |
1,788 |
-0.28% |
84,800 |
2024/7/5 |
1,776 |
1,812 |
1,776 |
1,793 |
+1.13% |
65,500 |
2024/7/4 |
1,721 |
1,773 |
1,712 |
1,773 |
+2.49% |
62,600 |
2024/7/3 |
1,750 |
1,760 |
1,716 |
1,730 |
-0.92% |
115,400 |
2024/7/2 |
1,750 |
1,762 |
1,736 |
1,746 |
+0.75% |
50,900 |
2024/7/1 |
1,681 |
1,733 |
1,676 |
1,733 |
+4.40% |
126,400 |
2024/6/28 |
1,653 |
1,676 |
1,650 |
1,660 |
+1.03% |
43,300 |
2024/6/27 |
1,653 |
1,673 |
1,637 |
1,643 |
-0.79% |
46,300 |
2024/6/26 |
1,650 |
1,677 |
1,650 |
1,656 |
+0.91% |
35,600 |
2024/6/25 |
1,665 |
1,665 |
1,633 |
1,641 |
-1.08% |
37,200 |
2024/6/24 |
1,630 |
1,675 |
1,623 |
1,659 |
+1.84% |
41,300 |
2024/6/21 |
1,615 |
1,636 |
1,609 |
1,629 |
+0.74% |
38,700 |
2024/6/20 |
1,640 |
1,640 |
1,600 |
1,617 |
-1.46% |
52,300 |
2024/6/19 |
1,635 |
1,647 |
1,620 |
1,641 |
+0.67% |
55,000 |
2024/6/18 |
1,644 |
1,670 |
1,627 |
1,630 |
-1.51% |
113,200 |
2024/6/17 |
1,651 |
1,726 |
1,631 |
1,655 |
+5.75% |
447,400 |
2024/6/14 |
1,511 |
1,570 |
1,505 |
1,565 |
+3.57% |
88,300 |
2024/6/13 |
1,515 |
1,526 |
1,491 |
1,511 |
+0.13% |
47,000 |
2024/6/12 |
1,525 |
1,529 |
1,493 |
1,509 |
+0.80% |
80,800 |
2024/6/11 |
1,486 |
1,520 |
1,465 |
1,497 |
+1.15% |
101,400 |
2024/6/10 |
1,450 |
1,480 |
1,441 |
1,480 |
+3.50% |
89,500 |
2024/6/7 |
1,401 |
1,440 |
1,401 |
1,430 |
+2.00% |
73,200 |
2024/6/6 |
1,458 |
1,458 |
1,398 |
1,402 |
-1.96% |
66,700 |
2024/6/5 |
1,479 |
1,479 |
1,425 |
1,430 |
-3.05% |
50,200 |
2024/6/4 |
1,449 |
1,492 |
1,449 |
1,475 |
+1.86% |
62,100 |
2024/6/3 |
1,462 |
1,476 |
1,448 |
1,448 |
-0.14% |
53,300 |
2024/5/31 |
1,425 |
1,450 |
1,425 |
1,450 |
+1.75% |
30,600 |
2024/5/30 |
1,402 |
1,436 |
1,402 |
1,425 |
+0.56% |
40,200 |
2024/5/29 |
1,450 |
1,455 |
1,402 |
1,417 |
-2.54% |
102,500 |
2024/5/28 |
1,480 |
1,482 |
1,440 |
1,454 |
-2.09% |
134,300 |
2024/5/27 |
1,501 |
1,505 |
1,464 |
1,485 |
-1.26% |
58,300 |
2024/5/24 |
1,500 |
1,524 |
1,491 |
1,504 |
-0.79% |
40,200 |
2024/5/23 |
1,512 |
1,526 |
1,496 |
1,516 |
+0.26% |
42,800 |
2024/5/22 |
1,508 |
1,533 |
1,481 |
1,512 |
+0.33% |
68,500 |
2024/5/21 |
1,545 |
1,564 |
1,507 |
1,507 |
-1.57% |
64,900 |
2024/5/20 |
1,558 |
1,582 |
1,531 |
1,531 |
-2.55% |
69,600 |
2024/5/17 |
1,539 |
1,583 |
1,496 |
1,571 |
+1.35% |
77,900 |
2024/5/16 |
1,558 |
1,595 |
1,513 |
1,550 |
+1.84% |
98,300 |
2024/5/15 |
1,710 |
1,710 |
1,519 |
1,522 |
-6.63% |
349,200 |
2024/5/14 |
1,669 |
1,669 |
1,612 |
1,630 |
-1.75% |
129,900 |
2024/5/13 |
1,617 |
1,666 |
1,617 |
1,659 |
+2.60% |
63,400 |
2024/5/10 |
1,650 |
1,660 |
1,606 |
1,617 |
-0.12% |
40,800 |
2024/5/9 |
1,624 |
1,634 |
1,600 |
1,619 |
-0.25% |
31,700 |
2024/5/8 |
1,611 |
1,643 |
1,608 |
1,623 |
+0.74% |
41,800 |
2024/5/7 |
1,600 |
1,623 |
1,600 |
1,611 |
+1.64% |
45,900 |
2024/5/2 |
1,551 |
1,592 |
1,551 |
1,585 |
+2.19% |
33,300 |
2024/5/1 |
1,571 |
1,580 |
1,542 |
1,551 |
-2.02% |
44,900 |
2024/4/30 |
1,589 |
1,589 |
1,553 |
1,583 |
+2.66% |
46,700 |
2024/4/26 |
1,552 |
1,552 |
1,505 |
1,542 |
+0.39% |
111,800 |
2024/4/25 |
1,564 |
1,592 |
1,536 |
1,536 |
-3.03% |
49,700 |
2024/4/24 |
1,536 |
1,589 |
1,535 |
1,584 |
+4.42% |
61,300 |
2024/4/23 |
1,531 |
1,538 |
1,507 |
1,517 |
-0.85% |
30,300 |
2024/4/22 |
1,530 |
1,539 |
1,500 |
1,530 |
+0.46% |
60,800 |
2024/4/19 |
1,600 |
1,600 |
1,501 |
1,523 |
-3.61% |
74,600 |
2024/4/18 |
1,545 |
1,593 |
1,526 |
1,580 |
+2.07% |
59,600 |
2024/4/17 |
1,541 |
1,570 |
1,516 |
1,548 |
-0.71% |
102,700 |
2024/4/16 |
1,590 |
1,602 |
1,548 |
1,559 |
-3.35% |
90,300 |
2024/4/15 |
1,602 |
1,613 |
1,591 |
1,613 |
-0.31% |
90,100 |
2024/4/12 |
1,669 |
1,669 |
1,617 |
1,618 |
-1.58% |
70,900 |
2024/4/11 |
1,650 |
1,661 |
1,633 |
1,644 |
-1.67% |
84,800 |
2024/4/10 |
1,687 |
1,702 |
1,672 |
1,672 |
-0.89% |
61,300 |
2024/4/9 |
1,703 |
1,703 |
1,671 |
1,687 |
-2.20% |
72,500 |
2024/4/8 |
1,760 |
1,768 |
1,720 |
1,725 |
+0.29% |
67,200 |
2024/4/5 |
1,708 |
1,742 |
1,698 |
1,720 |
-1.43% |
47,300 |
2024/4/4 |
1,730 |
1,772 |
1,725 |
1,745 |
+3.25% |
74,900 |
2024/4/3 |
1,672 |
1,702 |
1,650 |
1,690 |
-0.24% |
79,000 |
2024/4/2 |
1,743 |
1,757 |
1,693 |
1,694 |
-3.14% |
80,400 |
2024/4/1 |
1,840 |
1,847 |
1,720 |
1,749 |
-4.48% |
121,400 |
2024/3/29 |
1,779 |
1,835 |
1,779 |
1,831 |
+2.92% |
52,800 |
2024/3/28 |
1,803 |
1,821 |
1,775 |
1,779 |
-2.25% |
92,500 |
2024/3/27 |
1,804 |
1,856 |
1,800 |
1,820 |
+0.89% |
74,300 |
2024/3/26 |
1,785 |
1,834 |
1,781 |
1,804 |
+0.11% |
86,600 |
2024/3/25 |
1,834 |
1,854 |
1,792 |
1,802 |
+0.45% |
84,500 |
2024/3/22 |
1,823 |
1,838 |
1,790 |
1,794 |
-0.83% |
74,600 |
2024/3/21 |
1,812 |
1,849 |
1,777 |
1,809 |
+0.06% |
83,100 |
2024/3/19 |
1,787 |
1,814 |
1,750 |
1,808 |
+0.84% |
53,800 |
2024/3/18 |
1,836 |
1,836 |
1,787 |
1,793 |
-1.81% |
59,100 |
2024/3/15 |
1,873 |
1,885 |
1,800 |
1,826 |
-2.87% |
94,200 |
2024/3/14 |
1,892 |
1,919 |
1,839 |
1,880 |
-0.05% |
51,400 |
2024/3/13 |
1,895 |
1,914 |
1,843 |
1,881 |
+0.91% |
75,200 |
2024/3/12 |
1,804 |
1,864 |
1,782 |
1,864 |
+2.81% |
50,800 |
2024/3/11 |
1,778 |
1,813 |
1,769 |
1,813 |
+0.22% |
61,000 |
2024/3/8 |
1,794 |
1,842 |
1,790 |
1,809 |
+0.50% |
53,100 |
2024/3/7 |
1,822 |
1,862 |
1,798 |
1,800 |
-1.10% |
85,900 |
2024/3/6 |
1,777 |
1,822 |
1,770 |
1,820 |
+1.00% |
54,100 |
2024/3/5 |
1,776 |
1,805 |
1,743 |
1,802 |
-0.17% |
76,800 |
2024/3/4 |
1,801 |
1,834 |
1,785 |
1,805 |
+1.52% |
55,900 |
2024/3/1 |
1,791 |
1,807 |
1,773 |
1,778 |
-0.78% |
51,600 |
2024/2/29 |
1,790 |
1,803 |
1,778 |
1,792 |
-0.78% |
61,000 |
2024/2/28 |
1,782 |
1,829 |
1,776 |
1,806 |
+0.56% |
76,200 |
2024/2/27 |
1,796 |
1,866 |
1,795 |
1,796 |
+0.06% |
70,400 |
2024/2/26 |
1,840 |
1,859 |
1,795 |
1,795 |
-2.02% |
102,300 |
2024/2/22 |
1,846 |
1,879 |
1,811 |
1,832 |
+2.40% |
110,600 |
2024/2/21 |
1,763 |
1,815 |
1,748 |
1,789 |
+0.73% |
135,000 |
2024/2/20 |
1,738 |
1,806 |
1,731 |
1,776 |
+3.50% |
161,200 |
2024/2/19 |
1,724 |
1,738 |
1,674 |
1,716 |
-1.55% |
149,800 |
2024/2/16 |
1,757 |
1,763 |
1,670 |
1,743 |
+0.17% |
190,100 |
2024/2/15 |
1,700 |
1,785 |
1,700 |
1,740 |
+14.93% |
392,400 |
2024/2/14 |
1,630 |
1,630 |
1,495 |
1,514 |
-7.57% |
380,300 |
2024/2/13 |
1,611 |
1,638 |
1,597 |
1,638 |
+2.63% |
100,100 |
2024/2/9 |
1,584 |
1,618 |
1,584 |
1,596 |
+0.50% |
53,600 |
2024/2/8 |
1,611 |
1,624 |
1,569 |
1,588 |
-2.34% |
82,500 |
2024/2/7 |
1,624 |
1,630 |
1,601 |
1,626 |
-0.67% |
59,900 |
2024/2/6 |
1,674 |
1,674 |
1,637 |
1,637 |
-1.15% |
46,300 |
2024/2/5 |
1,681 |
1,682 |
1,642 |
1,656 |
-0.84% |
74,000 |
2024/2/2 |
1,664 |
1,695 |
1,652 |
1,670 |
+1.27% |
123,200 |
2024/2/1 |
1,653 |
1,670 |
1,633 |
1,649 |
-0.30% |
87,300 |
2024/1/31 |
1,640 |
1,659 |
1,622 |
1,654 |
+2.10% |
93,700 |
2024/1/30 |
1,620 |
1,629 |
1,594 |
1,620 |
-0.25% |
105,500 |
2024/1/29 |
1,629 |
1,662 |
1,616 |
1,624 |
+0.56% |
74,700 |
2024/1/26 |
1,590 |
1,647 |
1,579 |
1,615 |
+0.62% |
115,100 |
2024/1/25 |
1,585 |
1,606 |
1,566 |
1,605 |
+2.16% |
48,100 |
2024/1/24 |
1,584 |
1,584 |
1,563 |
1,571 |
-1.50% |
53,000 |
2024/1/23 |
1,619 |
1,663 |
1,594 |
1,595 |
-1.42% |
124,100 |
2024/1/22 |
1,561 |
1,618 |
1,557 |
1,618 |
+3.78% |
104,400 |
|