日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,727 |
1,735 |
1,698 |
1,707 |
-1.16% |
26,600 |
2024/7/18 |
1,715 |
1,755 |
1,715 |
1,727 |
-0.69% |
30,700 |
2024/7/17 |
1,747 |
1,764 |
1,727 |
1,739 |
+0.40% |
25,200 |
2024/7/16 |
1,756 |
1,778 |
1,732 |
1,732 |
-1.70% |
21,100 |
2024/7/12 |
1,725 |
1,764 |
1,724 |
1,762 |
+0.74% |
29,500 |
2024/7/11 |
1,728 |
1,749 |
1,700 |
1,749 |
+2.22% |
32,100 |
2024/7/10 |
1,720 |
1,729 |
1,702 |
1,711 |
-0.70% |
35,700 |
2024/7/9 |
1,725 |
1,740 |
1,695 |
1,723 |
+1.06% |
38,300 |
2024/7/8 |
1,710 |
1,720 |
1,696 |
1,705 |
-0.06% |
35,400 |
2024/7/5 |
1,746 |
1,750 |
1,701 |
1,706 |
-2.68% |
43,700 |
2024/7/4 |
1,753 |
1,763 |
1,745 |
1,753 |
+0.00% |
25,400 |
2024/7/3 |
1,744 |
1,757 |
1,731 |
1,753 |
+0.75% |
29,800 |
2024/7/2 |
1,730 |
1,749 |
1,729 |
1,740 |
+1.10% |
34,800 |
2024/7/1 |
1,728 |
1,728 |
1,696 |
1,721 |
+0.76% |
30,400 |
2024/6/28 |
1,681 |
1,708 |
1,681 |
1,708 |
+0.12% |
24,100 |
2024/6/27 |
1,708 |
1,720 |
1,693 |
1,706 |
-0.52% |
42,600 |
2024/6/26 |
1,713 |
1,740 |
1,705 |
1,715 |
+0.41% |
54,800 |
2024/6/25 |
1,665 |
1,710 |
1,665 |
1,708 |
+3.58% |
35,300 |
2024/6/24 |
1,623 |
1,667 |
1,623 |
1,649 |
+2.30% |
46,400 |
2024/6/21 |
1,648 |
1,657 |
1,607 |
1,612 |
-1.95% |
57,400 |
2024/6/20 |
1,620 |
1,644 |
1,600 |
1,644 |
+1.48% |
49,700 |
2024/6/19 |
1,652 |
1,652 |
1,600 |
1,620 |
-1.10% |
124,500 |
2024/6/18 |
1,660 |
1,669 |
1,632 |
1,638 |
-0.24% |
15,800 |
2024/6/17 |
1,677 |
1,680 |
1,638 |
1,642 |
-2.90% |
34,400 |
2024/6/14 |
1,676 |
1,708 |
1,674 |
1,691 |
+0.83% |
63,100 |
2024/6/13 |
1,725 |
1,732 |
1,674 |
1,677 |
-2.78% |
28,800 |
2024/6/12 |
1,705 |
1,756 |
1,705 |
1,725 |
+1.23% |
50,200 |
2024/6/11 |
1,723 |
1,723 |
1,690 |
1,704 |
-0.76% |
41,700 |
2024/6/10 |
1,680 |
1,720 |
1,661 |
1,717 |
+3.50% |
39,600 |
2024/6/7 |
1,692 |
1,692 |
1,654 |
1,659 |
-1.66% |
62,100 |
2024/6/6 |
1,701 |
1,708 |
1,682 |
1,687 |
-0.82% |
31,600 |
2024/6/5 |
1,723 |
1,725 |
1,694 |
1,701 |
-1.85% |
48,000 |
2024/6/4 |
1,760 |
1,761 |
1,730 |
1,733 |
-2.09% |
48,000 |
2024/6/3 |
1,810 |
1,810 |
1,757 |
1,770 |
-2.43% |
59,100 |
2024/5/31 |
1,740 |
1,828 |
1,727 |
1,814 |
+4.92% |
130,400 |
2024/5/30 |
1,701 |
1,732 |
1,696 |
1,729 |
+0.41% |
36,700 |
2024/5/29 |
1,717 |
1,749 |
1,714 |
1,722 |
+0.23% |
23,700 |
2024/5/28 |
1,734 |
1,734 |
1,716 |
1,718 |
-0.41% |
19,600 |
2024/5/27 |
1,728 |
1,731 |
1,713 |
1,725 |
-0.12% |
10,500 |
2024/5/24 |
1,725 |
1,732 |
1,714 |
1,727 |
-1.03% |
19,000 |
2024/5/23 |
1,746 |
1,757 |
1,726 |
1,745 |
-0.06% |
13,300 |
2024/5/22 |
1,759 |
1,762 |
1,739 |
1,746 |
-0.74% |
18,900 |
2024/5/21 |
1,786 |
1,788 |
1,755 |
1,759 |
-1.84% |
19,300 |
2024/5/20 |
1,798 |
1,809 |
1,783 |
1,792 |
-0.61% |
19,300 |
2024/5/17 |
1,791 |
1,812 |
1,785 |
1,803 |
+0.50% |
15,100 |
2024/5/16 |
1,795 |
1,806 |
1,773 |
1,794 |
-0.06% |
23,100 |
2024/5/15 |
1,808 |
1,817 |
1,782 |
1,795 |
+0.28% |
21,100 |
2024/5/14 |
1,797 |
1,804 |
1,770 |
1,790 |
-0.39% |
57,000 |
2024/5/13 |
1,818 |
1,818 |
1,777 |
1,797 |
-1.21% |
41,700 |
2024/5/10 |
1,808 |
1,819 |
1,793 |
1,819 |
+0.72% |
53,800 |
2024/5/9 |
1,790 |
1,822 |
1,777 |
1,806 |
+1.63% |
34,900 |
2024/5/8 |
1,839 |
1,890 |
1,777 |
1,777 |
-1.44% |
90,500 |
2024/5/7 |
1,807 |
1,818 |
1,796 |
1,803 |
+0.50% |
33,200 |
2024/5/2 |
1,816 |
1,822 |
1,794 |
1,794 |
-1.81% |
24,800 |
2024/5/1 |
1,812 |
1,846 |
1,811 |
1,827 |
+0.11% |
15,900 |
2024/4/30 |
1,846 |
1,846 |
1,800 |
1,825 |
-1.14% |
36,100 |
2024/4/26 |
1,785 |
1,846 |
1,774 |
1,846 |
+3.42% |
55,100 |
2024/4/25 |
1,812 |
1,813 |
1,785 |
1,785 |
-2.35% |
16,200 |
2024/4/24 |
1,810 |
1,836 |
1,800 |
1,828 |
+2.01% |
42,200 |
2024/4/23 |
1,786 |
1,802 |
1,776 |
1,792 |
+0.96% |
34,400 |
2024/4/22 |
1,724 |
1,796 |
1,719 |
1,775 |
+4.04% |
53,100 |
2024/4/19 |
1,721 |
1,736 |
1,670 |
1,706 |
-2.01% |
52,800 |
2024/4/18 |
1,706 |
1,742 |
1,706 |
1,741 |
+2.11% |
22,200 |
2024/4/17 |
1,728 |
1,734 |
1,697 |
1,705 |
-1.79% |
37,600 |
2024/4/16 |
1,751 |
1,754 |
1,718 |
1,736 |
-1.59% |
80,900 |
2024/4/15 |
1,758 |
1,772 |
1,755 |
1,764 |
-1.07% |
20,500 |
2024/4/12 |
1,784 |
1,800 |
1,782 |
1,783 |
+0.34% |
23,100 |
2024/4/11 |
1,756 |
1,784 |
1,754 |
1,777 |
+0.11% |
24,800 |
2024/4/10 |
1,808 |
1,808 |
1,758 |
1,775 |
-1.83% |
47,600 |
2024/4/9 |
1,783 |
1,808 |
1,783 |
1,808 |
+1.52% |
30,000 |
2024/4/8 |
1,795 |
1,811 |
1,770 |
1,781 |
-0.45% |
40,300 |
2024/4/5 |
1,764 |
1,790 |
1,760 |
1,789 |
+0.00% |
30,200 |
2024/4/4 |
1,777 |
1,811 |
1,777 |
1,789 |
+0.96% |
32,400 |
2024/4/3 |
1,761 |
1,779 |
1,725 |
1,772 |
-0.39% |
66,100 |
2024/4/2 |
1,823 |
1,827 |
1,769 |
1,779 |
-2.47% |
41,300 |
2024/4/1 |
1,880 |
1,880 |
1,824 |
1,824 |
-2.98% |
31,200 |
2024/3/29 |
1,878 |
1,891 |
1,864 |
1,880 |
+0.27% |
33,100 |
2024/3/28 |
1,900 |
1,926 |
1,863 |
1,875 |
-3.85% |
52,200 |
2024/3/27 |
1,924 |
1,962 |
1,921 |
1,950 |
+2.09% |
63,500 |
2024/3/26 |
1,871 |
1,911 |
1,871 |
1,910 |
+2.08% |
35,000 |
2024/3/25 |
1,929 |
1,929 |
1,871 |
1,871 |
-3.51% |
56,800 |
2024/3/22 |
1,950 |
1,969 |
1,930 |
1,939 |
-0.10% |
43,800 |
2024/3/21 |
1,940 |
1,957 |
1,925 |
1,941 |
+0.52% |
48,600 |
2024/3/19 |
1,921 |
1,932 |
1,914 |
1,931 |
+0.73% |
32,300 |
2024/3/18 |
1,923 |
1,939 |
1,914 |
1,917 |
-0.26% |
27,700 |
2024/3/15 |
1,907 |
1,943 |
1,907 |
1,922 |
-0.31% |
35,100 |
2024/3/14 |
1,900 |
1,930 |
1,900 |
1,928 |
+0.63% |
25,900 |
2024/3/13 |
1,947 |
1,947 |
1,911 |
1,916 |
-1.03% |
26,900 |
2024/3/12 |
1,916 |
1,936 |
1,872 |
1,936 |
+1.04% |
31,400 |
2024/3/11 |
1,920 |
1,946 |
1,889 |
1,916 |
-1.94% |
61,400 |
2024/3/8 |
1,938 |
1,954 |
1,902 |
1,954 |
+1.77% |
72,300 |
2024/3/7 |
1,911 |
1,936 |
1,897 |
1,920 |
+0.26% |
46,300 |
2024/3/6 |
1,894 |
1,930 |
1,894 |
1,915 |
+0.79% |
42,100 |
2024/3/5 |
1,879 |
1,909 |
1,879 |
1,900 |
+0.26% |
44,500 |
2024/3/4 |
1,913 |
1,913 |
1,880 |
1,895 |
-0.52% |
38,100 |
2024/3/1 |
1,900 |
1,916 |
1,884 |
1,905 |
+0.42% |
40,900 |
2024/2/29 |
1,898 |
1,910 |
1,879 |
1,897 |
+0.74% |
55,500 |
2024/2/28 |
1,848 |
1,890 |
1,840 |
1,883 |
+1.18% |
62,600 |
2024/2/27 |
1,843 |
1,874 |
1,833 |
1,861 |
-0.21% |
47,400 |
2024/2/26 |
1,841 |
1,887 |
1,837 |
1,865 |
+1.41% |
53,100 |
2024/2/22 |
1,830 |
1,839 |
1,815 |
1,839 |
+0.66% |
45,100 |
2024/2/21 |
1,818 |
1,844 |
1,813 |
1,827 |
+0.33% |
25,200 |
2024/2/20 |
1,867 |
1,885 |
1,821 |
1,821 |
-1.46% |
52,000 |
2024/2/19 |
1,869 |
1,869 |
1,817 |
1,848 |
-0.81% |
57,300 |
2024/2/16 |
1,840 |
1,870 |
1,825 |
1,863 |
+2.36% |
126,900 |
2024/2/15 |
1,765 |
1,834 |
1,736 |
1,820 |
+3.12% |
114,100 |
2024/2/14 |
1,786 |
1,786 |
1,743 |
1,765 |
-1.18% |
101,800 |
2024/2/13 |
1,760 |
1,793 |
1,730 |
1,786 |
+1.94% |
77,500 |
2024/2/9 |
1,777 |
1,794 |
1,752 |
1,752 |
-0.57% |
55,800 |
2024/2/8 |
1,772 |
1,808 |
1,750 |
1,762 |
-0.56% |
123,900 |
2024/2/7 |
1,775 |
1,789 |
1,761 |
1,772 |
-0.17% |
41,000 |
2024/2/6 |
1,775 |
1,790 |
1,765 |
1,775 |
-1.33% |
27,600 |
2024/2/5 |
1,756 |
1,807 |
1,749 |
1,799 |
+2.86% |
45,600 |
2024/2/2 |
1,768 |
1,785 |
1,749 |
1,749 |
-1.02% |
55,600 |
2024/2/1 |
1,801 |
1,820 |
1,747 |
1,767 |
-3.44% |
111,500 |
2024/1/31 |
1,817 |
1,830 |
1,790 |
1,830 |
+0.49% |
73,400 |
2024/1/30 |
1,805 |
1,839 |
1,795 |
1,821 |
+1.00% |
48,900 |
2024/1/29 |
1,783 |
1,809 |
1,783 |
1,803 |
+1.24% |
28,700 |
2024/1/26 |
1,816 |
1,817 |
1,780 |
1,781 |
-2.04% |
50,100 |
2024/1/25 |
1,784 |
1,833 |
1,781 |
1,818 |
+1.91% |
77,800 |
2024/1/24 |
1,806 |
1,809 |
1,773 |
1,784 |
-1.38% |
61,200 |
2024/1/23 |
1,800 |
1,846 |
1,784 |
1,809 |
+0.50% |
83,500 |
2024/1/22 |
1,780 |
1,811 |
1,768 |
1,800 |
+2.04% |
67,100 |
|