日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,406 |
1,460 |
1,405 |
1,418 |
-0.77% |
32,800 |
2024/7/18 |
1,441 |
1,499 |
1,418 |
1,429 |
-4.16% |
70,400 |
2024/7/17 |
1,535 |
1,558 |
1,465 |
1,491 |
-7.68% |
153,800 |
2024/7/16 |
1,593 |
1,630 |
1,539 |
1,615 |
+1.89% |
108,600 |
2024/7/12 |
1,500 |
1,592 |
1,480 |
1,585 |
+5.67% |
66,500 |
2024/7/11 |
1,527 |
1,528 |
1,462 |
1,500 |
-0.79% |
26,000 |
2024/7/10 |
1,538 |
1,538 |
1,495 |
1,512 |
-1.82% |
19,400 |
2024/7/9 |
1,488 |
1,541 |
1,469 |
1,540 |
+4.34% |
39,000 |
2024/7/8 |
1,488 |
1,488 |
1,431 |
1,476 |
-0.34% |
21,200 |
2024/7/5 |
1,520 |
1,560 |
1,450 |
1,481 |
-2.50% |
48,200 |
2024/7/4 |
1,580 |
1,580 |
1,510 |
1,519 |
-3.74% |
57,300 |
2024/7/3 |
1,519 |
1,578 |
1,431 |
1,578 |
+3.75% |
75,200 |
2024/7/2 |
1,495 |
1,532 |
1,478 |
1,521 |
+3.05% |
52,400 |
2024/7/1 |
1,439 |
1,485 |
1,431 |
1,476 |
+3.22% |
19,200 |
2024/6/28 |
1,450 |
1,450 |
1,410 |
1,430 |
-0.83% |
9,300 |
2024/6/27 |
1,426 |
1,469 |
1,426 |
1,442 |
+0.98% |
23,600 |
2024/6/26 |
1,429 |
1,490 |
1,411 |
1,428 |
+1.56% |
46,100 |
2024/6/25 |
1,342 |
1,415 |
1,342 |
1,406 |
+4.77% |
30,100 |
2024/6/24 |
1,352 |
1,352 |
1,323 |
1,342 |
-0.74% |
10,000 |
2024/6/21 |
1,299 |
1,389 |
1,280 |
1,352 |
+3.44% |
42,200 |
2024/6/20 |
1,245 |
1,324 |
1,245 |
1,307 |
+4.81% |
28,900 |
2024/6/19 |
1,240 |
1,247 |
1,232 |
1,247 |
+0.16% |
3,600 |
2024/6/18 |
1,245 |
1,261 |
1,231 |
1,245 |
-0.32% |
3,300 |
2024/6/17 |
1,255 |
1,255 |
1,226 |
1,249 |
-0.72% |
5,300 |
2024/6/14 |
1,239 |
1,258 |
1,226 |
1,258 |
+2.95% |
10,200 |
2024/6/13 |
1,229 |
1,236 |
1,210 |
1,222 |
-0.41% |
5,700 |
2024/6/12 |
1,224 |
1,255 |
1,224 |
1,227 |
-1.37% |
2,200 |
2024/6/11 |
1,231 |
1,244 |
1,215 |
1,244 |
+1.06% |
7,800 |
2024/6/10 |
1,204 |
1,240 |
1,199 |
1,231 |
+1.65% |
11,900 |
2024/6/7 |
1,198 |
1,245 |
1,197 |
1,211 |
+0.41% |
36,600 |
2024/6/6 |
1,256 |
1,256 |
1,196 |
1,206 |
-3.98% |
28,500 |
2024/6/5 |
1,288 |
1,288 |
1,252 |
1,256 |
-2.48% |
18,500 |
2024/6/4 |
1,288 |
1,300 |
1,271 |
1,288 |
+0.08% |
15,700 |
2024/6/3 |
1,353 |
1,357 |
1,287 |
1,287 |
-4.88% |
23,900 |
2024/5/31 |
1,300 |
1,353 |
1,300 |
1,353 |
+4.00% |
26,300 |
2024/5/30 |
1,303 |
1,317 |
1,259 |
1,301 |
-4.41% |
50,100 |
2024/5/29 |
1,415 |
1,442 |
1,360 |
1,361 |
-4.36% |
30,900 |
2024/5/28 |
1,428 |
1,461 |
1,411 |
1,423 |
-0.91% |
16,300 |
2024/5/27 |
1,493 |
1,493 |
1,410 |
1,436 |
-2.25% |
34,700 |
2024/5/24 |
1,399 |
1,485 |
1,393 |
1,469 |
+5.00% |
33,200 |
2024/5/23 |
1,414 |
1,421 |
1,382 |
1,399 |
-1.13% |
13,200 |
2024/5/22 |
1,405 |
1,426 |
1,405 |
1,415 |
+0.71% |
10,300 |
2024/5/21 |
1,381 |
1,428 |
1,381 |
1,405 |
+1.81% |
13,300 |
2024/5/20 |
1,354 |
1,395 |
1,354 |
1,380 |
+1.92% |
31,700 |
2024/5/17 |
1,364 |
1,379 |
1,353 |
1,354 |
-1.10% |
16,700 |
2024/5/16 |
1,395 |
1,414 |
1,366 |
1,369 |
-2.42% |
18,300 |
2024/5/15 |
1,391 |
1,429 |
1,378 |
1,403 |
+0.72% |
31,200 |
2024/5/14 |
1,388 |
1,429 |
1,388 |
1,393 |
+0.36% |
12,600 |
2024/5/13 |
1,440 |
1,440 |
1,378 |
1,388 |
-4.28% |
33,600 |
2024/5/10 |
1,478 |
1,481 |
1,445 |
1,450 |
-1.89% |
18,900 |
2024/5/9 |
1,494 |
1,505 |
1,477 |
1,478 |
-1.00% |
4,600 |
2024/5/8 |
1,490 |
1,510 |
1,490 |
1,493 |
+0.20% |
1,800 |
2024/5/7 |
1,496 |
1,512 |
1,483 |
1,490 |
-0.27% |
11,800 |
2024/5/2 |
1,472 |
1,496 |
1,463 |
1,494 |
+0.74% |
7,600 |
2024/5/1 |
1,489 |
1,489 |
1,466 |
1,483 |
+0.82% |
1,300 |
2024/4/30 |
1,501 |
1,505 |
1,465 |
1,471 |
-2.06% |
13,500 |
2024/4/26 |
1,513 |
1,514 |
1,486 |
1,502 |
+1.08% |
4,200 |
2024/4/25 |
1,493 |
1,521 |
1,486 |
1,486 |
-1.33% |
5,100 |
2024/4/24 |
1,500 |
1,518 |
1,485 |
1,506 |
+0.53% |
7,200 |
2024/4/23 |
1,479 |
1,498 |
1,458 |
1,498 |
+1.28% |
8,700 |
2024/4/22 |
1,453 |
1,512 |
1,441 |
1,479 |
+1.86% |
23,300 |
2024/4/19 |
1,530 |
1,579 |
1,433 |
1,452 |
-4.47% |
31,100 |
2024/4/18 |
1,465 |
1,579 |
1,422 |
1,520 |
+2.56% |
40,900 |
2024/4/17 |
1,536 |
1,540 |
1,481 |
1,482 |
-2.56% |
26,400 |
2024/4/16 |
1,603 |
1,603 |
1,488 |
1,521 |
-18.27% |
95,100 |
2024/4/15 |
1,777 |
1,861 |
1,769 |
1,861 |
+4.26% |
35,500 |
2024/4/12 |
1,842 |
1,842 |
1,785 |
1,785 |
-1.92% |
9,400 |
2024/4/11 |
1,856 |
1,856 |
1,800 |
1,820 |
-2.05% |
10,200 |
2024/4/10 |
1,829 |
1,860 |
1,806 |
1,858 |
+2.48% |
11,600 |
2024/4/9 |
1,868 |
1,868 |
1,813 |
1,813 |
-1.31% |
9,100 |
2024/4/8 |
1,830 |
1,865 |
1,803 |
1,837 |
+0.33% |
8,300 |
2024/4/5 |
1,843 |
1,878 |
1,739 |
1,831 |
-2.55% |
19,000 |
2024/4/4 |
1,802 |
1,900 |
1,781 |
1,879 |
+4.39% |
18,900 |
2024/4/3 |
1,825 |
1,833 |
1,789 |
1,800 |
-2.12% |
5,200 |
2024/4/2 |
1,804 |
1,839 |
1,750 |
1,839 |
+2.00% |
12,600 |
2024/4/1 |
1,824 |
1,824 |
1,781 |
1,803 |
-0.17% |
5,700 |
2024/3/29 |
1,725 |
1,825 |
1,725 |
1,806 |
+5.00% |
16,900 |
2024/3/28 |
1,773 |
1,773 |
1,715 |
1,720 |
-2.49% |
6,500 |
2024/3/27 |
1,789 |
1,790 |
1,755 |
1,764 |
-1.40% |
5,400 |
2024/3/26 |
1,753 |
1,795 |
1,721 |
1,789 |
+2.23% |
12,800 |
2024/3/25 |
1,740 |
1,750 |
1,691 |
1,750 |
+0.57% |
6,500 |
2024/3/22 |
1,740 |
1,740 |
1,703 |
1,740 |
+0.00% |
7,200 |
2024/3/21 |
1,660 |
1,760 |
1,660 |
1,740 |
+5.14% |
8,900 |
2024/3/19 |
1,641 |
1,684 |
1,640 |
1,655 |
+1.66% |
900 |
2024/3/18 |
1,665 |
1,665 |
1,628 |
1,628 |
-2.22% |
4,600 |
2024/3/15 |
1,681 |
1,702 |
1,661 |
1,665 |
-0.30% |
2,100 |
2024/3/14 |
1,676 |
1,676 |
1,650 |
1,670 |
+1.21% |
2,200 |
2024/3/13 |
1,661 |
1,679 |
1,643 |
1,650 |
-0.66% |
3,500 |
2024/3/12 |
1,628 |
1,682 |
1,626 |
1,661 |
+2.03% |
1,800 |
2024/3/11 |
1,660 |
1,712 |
1,628 |
1,628 |
-4.18% |
6,500 |
2024/3/8 |
1,707 |
1,718 |
1,665 |
1,699 |
-0.53% |
6,900 |
2024/3/7 |
1,769 |
1,773 |
1,664 |
1,708 |
+2.34% |
10,600 |
2024/3/6 |
1,661 |
1,705 |
1,636 |
1,669 |
+0.30% |
9,100 |
2024/3/5 |
1,633 |
1,679 |
1,588 |
1,664 |
+1.90% |
16,900 |
2024/3/4 |
1,681 |
1,681 |
1,618 |
1,633 |
-3.09% |
13,700 |
2024/3/1 |
1,739 |
1,739 |
1,677 |
1,685 |
-3.05% |
11,100 |
2024/2/29 |
1,726 |
1,761 |
1,726 |
1,738 |
-1.25% |
1,900 |
2024/2/28 |
1,800 |
1,820 |
1,752 |
1,760 |
-0.90% |
7,700 |
2024/2/27 |
1,753 |
1,790 |
1,736 |
1,776 |
+1.37% |
4,700 |
2024/2/26 |
1,799 |
1,799 |
1,752 |
1,752 |
-1.57% |
9,300 |
2024/2/22 |
1,782 |
1,782 |
1,723 |
1,780 |
+1.02% |
7,200 |
2024/2/21 |
1,811 |
1,811 |
1,759 |
1,762 |
-2.71% |
2,700 |
2024/2/20 |
1,750 |
1,815 |
1,750 |
1,811 |
+3.96% |
8,000 |
2024/2/19 |
1,730 |
1,774 |
1,730 |
1,742 |
+2.23% |
5,300 |
2024/2/16 |
1,700 |
1,713 |
1,620 |
1,704 |
-0.64% |
28,400 |
2024/2/15 |
1,774 |
1,774 |
1,705 |
1,715 |
-3.33% |
14,500 |
2024/2/14 |
1,751 |
1,779 |
1,751 |
1,774 |
-0.78% |
7,000 |
2024/2/13 |
1,789 |
1,828 |
1,764 |
1,788 |
+0.06% |
6,900 |
2024/2/9 |
1,813 |
1,820 |
1,774 |
1,787 |
-2.77% |
6,600 |
2024/2/8 |
1,792 |
1,855 |
1,780 |
1,838 |
+2.57% |
11,300 |
2024/2/7 |
1,838 |
1,840 |
1,784 |
1,792 |
-2.50% |
4,600 |
2024/2/6 |
1,841 |
1,887 |
1,823 |
1,838 |
+0.82% |
13,100 |
2024/2/5 |
1,762 |
1,847 |
1,746 |
1,823 |
+4.71% |
33,000 |
2024/2/2 |
1,766 |
1,768 |
1,721 |
1,741 |
-1.42% |
6,500 |
2024/2/1 |
1,795 |
1,796 |
1,752 |
1,766 |
-1.56% |
2,800 |
2024/1/31 |
1,706 |
1,794 |
1,706 |
1,794 |
+4.00% |
15,300 |
2024/1/30 |
1,750 |
1,759 |
1,719 |
1,725 |
-0.92% |
7,000 |
2024/1/29 |
1,722 |
1,750 |
1,705 |
1,741 |
+0.46% |
16,500 |
2024/1/26 |
1,768 |
1,805 |
1,728 |
1,733 |
-4.15% |
12,800 |
2024/1/25 |
1,770 |
1,815 |
1,730 |
1,808 |
+2.15% |
6,700 |
2024/1/24 |
1,750 |
1,795 |
1,691 |
1,770 |
+0.85% |
15,000 |
2024/1/23 |
1,761 |
1,781 |
1,754 |
1,755 |
-1.46% |
7,600 |
2024/1/22 |
1,750 |
1,820 |
1,750 |
1,781 |
-0.45% |
22,600 |
|