日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,768 |
1,775 |
1,747 |
1,753 |
-1.35% |
227,500 |
2024/7/18 |
1,753 |
1,796 |
1,730 |
1,777 |
+0.00% |
281,900 |
2024/7/17 |
1,778 |
1,785 |
1,761 |
1,777 |
+0.85% |
143,500 |
2024/7/16 |
1,748 |
1,776 |
1,744 |
1,762 |
+1.26% |
199,000 |
2024/7/12 |
1,740 |
1,754 |
1,726 |
1,740 |
-0.23% |
208,400 |
2024/7/11 |
1,753 |
1,761 |
1,725 |
1,744 |
-0.11% |
228,000 |
2024/7/10 |
1,780 |
1,780 |
1,728 |
1,746 |
-2.57% |
234,000 |
2024/7/9 |
1,757 |
1,796 |
1,757 |
1,792 |
+2.28% |
234,400 |
2024/7/8 |
1,755 |
1,774 |
1,743 |
1,752 |
-0.62% |
197,400 |
2024/7/5 |
1,764 |
1,790 |
1,750 |
1,763 |
+0.28% |
332,100 |
2024/7/4 |
1,745 |
1,764 |
1,733 |
1,758 |
-0.28% |
266,700 |
2024/7/3 |
1,721 |
1,779 |
1,715 |
1,763 |
+2.26% |
410,400 |
2024/7/2 |
1,667 |
1,730 |
1,667 |
1,724 |
+3.42% |
410,600 |
2024/7/1 |
1,728 |
1,735 |
1,667 |
1,667 |
+0.85% |
472,000 |
2024/6/28 |
1,660 |
1,667 |
1,649 |
1,653 |
+0.00% |
246,800 |
2024/6/27 |
1,640 |
1,659 |
1,638 |
1,653 |
+0.79% |
237,900 |
2024/6/26 |
1,632 |
1,655 |
1,631 |
1,640 |
-1.80% |
202,300 |
2024/6/25 |
1,657 |
1,683 |
1,656 |
1,670 |
+0.91% |
119,500 |
2024/6/24 |
1,655 |
1,665 |
1,652 |
1,655 |
+0.30% |
102,700 |
2024/6/21 |
1,650 |
1,656 |
1,637 |
1,650 |
+0.55% |
240,200 |
2024/6/20 |
1,647 |
1,651 |
1,632 |
1,641 |
-0.36% |
127,400 |
2024/6/19 |
1,634 |
1,654 |
1,625 |
1,647 |
+1.42% |
208,600 |
2024/6/18 |
1,629 |
1,635 |
1,620 |
1,624 |
+0.56% |
124,200 |
2024/6/17 |
1,613 |
1,621 |
1,596 |
1,615 |
-1.04% |
187,600 |
2024/6/14 |
1,600 |
1,638 |
1,600 |
1,632 |
+1.56% |
275,500 |
2024/6/13 |
1,633 |
1,640 |
1,601 |
1,607 |
-2.01% |
296,300 |
2024/6/12 |
1,646 |
1,664 |
1,640 |
1,640 |
-0.36% |
219,100 |
2024/6/11 |
1,666 |
1,674 |
1,642 |
1,646 |
-1.26% |
182,700 |
2024/6/10 |
1,635 |
1,667 |
1,635 |
1,667 |
+2.02% |
137,500 |
2024/6/7 |
1,619 |
1,635 |
1,618 |
1,634 |
+0.55% |
155,400 |
2024/6/6 |
1,631 |
1,647 |
1,622 |
1,625 |
-0.37% |
152,500 |
2024/6/5 |
1,672 |
1,678 |
1,630 |
1,631 |
-2.80% |
235,000 |
2024/6/4 |
1,680 |
1,702 |
1,667 |
1,678 |
-2.27% |
275,500 |
2024/6/3 |
1,733 |
1,748 |
1,715 |
1,717 |
-0.46% |
222,600 |
2024/5/31 |
1,691 |
1,726 |
1,670 |
1,725 |
+2.01% |
466,400 |
2024/5/30 |
1,685 |
1,715 |
1,667 |
1,691 |
+1.50% |
430,400 |
2024/5/29 |
1,670 |
1,710 |
1,664 |
1,666 |
+0.30% |
442,600 |
2024/5/28 |
1,637 |
1,669 |
1,628 |
1,661 |
+1.47% |
195,800 |
2024/5/27 |
1,637 |
1,638 |
1,608 |
1,637 |
-0.43% |
226,200 |
2024/5/24 |
1,662 |
1,683 |
1,642 |
1,644 |
-1.56% |
344,700 |
2024/5/23 |
1,662 |
1,673 |
1,645 |
1,670 |
-0.42% |
285,400 |
2024/5/22 |
1,676 |
1,700 |
1,666 |
1,677 |
-0.59% |
328,100 |
2024/5/21 |
1,679 |
1,724 |
1,679 |
1,687 |
+0.48% |
367,400 |
2024/5/20 |
1,675 |
1,709 |
1,667 |
1,679 |
+0.42% |
398,800 |
2024/5/17 |
1,668 |
1,705 |
1,663 |
1,672 |
-2.11% |
451,000 |
2024/5/16 |
1,708 |
1,743 |
1,680 |
1,708 |
+2.21% |
674,400 |
2024/5/15 |
1,738 |
1,748 |
1,671 |
1,671 |
-11.96% |
944,600 |
2024/5/14 |
1,910 |
1,950 |
1,869 |
1,898 |
-2.67% |
340,700 |
2024/5/13 |
1,960 |
1,966 |
1,931 |
1,950 |
-1.32% |
251,100 |
2024/5/10 |
1,976 |
1,995 |
1,963 |
1,976 |
+0.51% |
170,200 |
2024/5/9 |
1,959 |
1,978 |
1,957 |
1,966 |
-0.76% |
193,300 |
2024/5/8 |
1,952 |
1,984 |
1,947 |
1,981 |
+1.07% |
207,200 |
2024/5/7 |
1,973 |
1,976 |
1,948 |
1,960 |
-0.66% |
118,200 |
2024/5/2 |
1,958 |
1,973 |
1,944 |
1,973 |
+0.71% |
130,700 |
2024/5/1 |
1,962 |
1,989 |
1,952 |
1,959 |
-0.96% |
167,300 |
2024/4/30 |
1,969 |
1,990 |
1,944 |
1,978 |
+1.96% |
307,600 |
2024/4/26 |
1,914 |
1,945 |
1,902 |
1,940 |
+1.31% |
220,300 |
2024/4/25 |
1,935 |
1,962 |
1,912 |
1,915 |
-1.24% |
241,500 |
2024/4/24 |
1,930 |
1,958 |
1,930 |
1,939 |
+0.67% |
164,200 |
2024/4/23 |
1,944 |
1,998 |
1,905 |
1,926 |
+0.42% |
260,200 |
2024/4/22 |
1,932 |
1,952 |
1,917 |
1,918 |
+0.84% |
124,200 |
2024/4/19 |
1,914 |
1,946 |
1,871 |
1,902 |
-0.63% |
252,000 |
2024/4/18 |
1,899 |
1,927 |
1,889 |
1,914 |
+1.11% |
197,500 |
2024/4/17 |
1,911 |
1,921 |
1,870 |
1,893 |
-0.99% |
243,200 |
2024/4/16 |
1,938 |
1,956 |
1,891 |
1,912 |
-2.65% |
199,900 |
2024/4/15 |
1,925 |
1,970 |
1,917 |
1,964 |
+0.15% |
213,700 |
2024/4/12 |
1,951 |
1,969 |
1,939 |
1,961 |
+1.24% |
144,900 |
2024/4/11 |
1,886 |
1,937 |
1,882 |
1,937 |
+1.68% |
125,600 |
2024/4/10 |
1,910 |
1,915 |
1,892 |
1,905 |
+0.11% |
106,800 |
2024/4/9 |
1,886 |
1,910 |
1,875 |
1,903 |
+0.53% |
96,900 |
2024/4/8 |
1,892 |
1,896 |
1,855 |
1,893 |
+2.05% |
200,200 |
2024/4/5 |
1,844 |
1,857 |
1,823 |
1,855 |
-1.33% |
144,100 |
2024/4/4 |
1,879 |
1,887 |
1,860 |
1,880 |
+0.75% |
148,000 |
2024/4/3 |
1,855 |
1,879 |
1,850 |
1,866 |
-0.48% |
194,400 |
2024/4/2 |
1,902 |
1,902 |
1,863 |
1,875 |
-0.64% |
164,800 |
2024/4/1 |
1,920 |
1,920 |
1,877 |
1,887 |
-0.89% |
174,500 |
2024/3/29 |
1,869 |
1,916 |
1,869 |
1,904 |
+1.66% |
170,600 |
2024/3/28 |
1,891 |
1,905 |
1,862 |
1,873 |
-2.70% |
131,800 |
2024/3/27 |
1,910 |
1,940 |
1,900 |
1,925 |
+1.85% |
281,900 |
2024/3/26 |
1,891 |
1,901 |
1,882 |
1,890 |
-1.00% |
153,300 |
2024/3/25 |
1,921 |
1,926 |
1,901 |
1,909 |
-0.05% |
263,600 |
2024/3/22 |
1,928 |
1,935 |
1,899 |
1,910 |
+0.00% |
187,000 |
2024/3/21 |
1,923 |
1,924 |
1,893 |
1,910 |
-0.26% |
252,100 |
2024/3/19 |
1,960 |
1,962 |
1,905 |
1,915 |
-1.54% |
178,200 |
2024/3/18 |
1,945 |
1,965 |
1,921 |
1,945 |
+0.73% |
145,200 |
2024/3/15 |
1,901 |
1,934 |
1,895 |
1,931 |
+1.74% |
352,600 |
2024/3/14 |
1,895 |
1,903 |
1,874 |
1,898 |
+1.23% |
213,100 |
2024/3/13 |
1,894 |
1,907 |
1,854 |
1,875 |
-0.42% |
225,300 |
2024/3/12 |
1,840 |
1,885 |
1,833 |
1,883 |
+1.45% |
213,000 |
2024/3/11 |
1,852 |
1,879 |
1,837 |
1,856 |
-1.22% |
157,700 |
2024/3/8 |
1,843 |
1,899 |
1,841 |
1,879 |
+0.21% |
307,300 |
2024/3/7 |
1,892 |
1,897 |
1,869 |
1,875 |
+0.00% |
294,200 |
2024/3/6 |
1,863 |
1,894 |
1,847 |
1,875 |
-0.21% |
358,100 |
2024/3/5 |
1,872 |
1,895 |
1,843 |
1,879 |
-2.24% |
377,700 |
2024/3/4 |
1,956 |
1,970 |
1,921 |
1,922 |
-0.83% |
308,400 |
2024/3/1 |
1,927 |
1,948 |
1,911 |
1,938 |
-0.36% |
278,500 |
2024/2/29 |
1,923 |
1,954 |
1,913 |
1,945 |
+1.94% |
566,300 |
2024/2/28 |
1,900 |
1,954 |
1,880 |
1,908 |
+0.85% |
230,000 |
2024/2/27 |
1,855 |
1,895 |
1,851 |
1,892 |
+1.72% |
266,500 |
2024/2/26 |
1,877 |
1,886 |
1,850 |
1,860 |
+0.43% |
280,100 |
2024/2/22 |
1,850 |
1,860 |
1,834 |
1,852 |
+0.11% |
263,600 |
2024/2/21 |
1,869 |
1,882 |
1,844 |
1,850 |
-1.96% |
220,500 |
2024/2/20 |
1,909 |
1,910 |
1,861 |
1,887 |
-1.26% |
208,900 |
2024/2/19 |
1,910 |
1,942 |
1,890 |
1,911 |
-0.31% |
174,100 |
2024/2/16 |
1,880 |
1,929 |
1,877 |
1,917 |
+3.01% |
385,600 |
2024/2/15 |
1,860 |
1,918 |
1,828 |
1,861 |
+3.56% |
480,800 |
2024/2/14 |
1,804 |
1,811 |
1,776 |
1,797 |
-0.99% |
304,600 |
2024/2/13 |
1,764 |
1,815 |
1,755 |
1,815 |
+4.73% |
292,800 |
2024/2/9 |
1,729 |
1,756 |
1,725 |
1,733 |
-0.29% |
127,500 |
2024/2/8 |
1,730 |
1,755 |
1,692 |
1,738 |
+0.58% |
163,200 |
2024/2/7 |
1,741 |
1,746 |
1,714 |
1,728 |
-0.75% |
127,700 |
2024/2/6 |
1,747 |
1,763 |
1,730 |
1,741 |
-0.40% |
109,500 |
2024/2/5 |
1,757 |
1,759 |
1,738 |
1,748 |
-0.51% |
167,400 |
2024/2/2 |
1,776 |
1,776 |
1,751 |
1,757 |
-0.96% |
128,500 |
2024/2/1 |
1,745 |
1,779 |
1,745 |
1,774 |
+1.66% |
199,900 |
2024/1/31 |
1,720 |
1,753 |
1,710 |
1,745 |
+1.22% |
188,400 |
2024/1/30 |
1,735 |
1,746 |
1,717 |
1,724 |
-1.03% |
181,100 |
2024/1/29 |
1,720 |
1,752 |
1,710 |
1,742 |
+1.28% |
270,400 |
2024/1/26 |
1,728 |
1,734 |
1,716 |
1,720 |
-1.60% |
219,800 |
2024/1/25 |
1,733 |
1,754 |
1,733 |
1,748 |
+0.58% |
117,100 |
2024/1/24 |
1,746 |
1,754 |
1,733 |
1,738 |
-0.97% |
120,500 |
2024/1/23 |
1,773 |
1,779 |
1,746 |
1,755 |
-1.18% |
207,000 |
2024/1/22 |
1,765 |
1,785 |
1,765 |
1,776 |
+0.74% |
120,800 |
|