日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,429 |
1,430 |
1,405 |
1,424 |
+0.28% |
29,600 |
2024/7/18 |
1,464 |
1,464 |
1,420 |
1,420 |
-4.38% |
29,600 |
2024/7/17 |
1,458 |
1,494 |
1,445 |
1,485 |
+1.50% |
29,200 |
2024/7/16 |
1,434 |
1,480 |
1,434 |
1,463 |
+1.60% |
11,300 |
2024/7/12 |
1,431 |
1,445 |
1,420 |
1,440 |
+0.56% |
8,700 |
2024/7/11 |
1,437 |
1,447 |
1,428 |
1,432 |
+0.63% |
5,900 |
2024/7/10 |
1,441 |
1,471 |
1,417 |
1,423 |
-0.84% |
16,300 |
2024/7/9 |
1,438 |
1,452 |
1,423 |
1,435 |
+0.21% |
15,700 |
2024/7/8 |
1,457 |
1,457 |
1,417 |
1,432 |
-2.19% |
15,600 |
2024/7/5 |
1,517 |
1,517 |
1,458 |
1,464 |
-3.43% |
22,900 |
2024/7/4 |
1,533 |
1,533 |
1,509 |
1,516 |
-0.72% |
6,000 |
2024/7/3 |
1,529 |
1,529 |
1,506 |
1,527 |
+0.13% |
8,000 |
2024/7/2 |
1,549 |
1,549 |
1,512 |
1,525 |
-1.55% |
10,900 |
2024/7/1 |
1,579 |
1,579 |
1,525 |
1,549 |
-0.26% |
17,000 |
2024/6/28 |
1,555 |
1,572 |
1,525 |
1,553 |
+0.84% |
30,900 |
2024/6/27 |
1,526 |
1,540 |
1,515 |
1,540 |
+0.52% |
6,400 |
2024/6/26 |
1,540 |
1,540 |
1,525 |
1,532 |
-0.39% |
12,700 |
2024/6/25 |
1,512 |
1,545 |
1,512 |
1,538 |
+1.72% |
20,700 |
2024/6/24 |
1,490 |
1,514 |
1,490 |
1,512 |
+0.20% |
19,100 |
2024/6/21 |
1,509 |
1,519 |
1,500 |
1,509 |
+0.00% |
12,000 |
2024/6/20 |
1,506 |
1,519 |
1,485 |
1,509 |
-0.33% |
10,300 |
2024/6/19 |
1,497 |
1,524 |
1,497 |
1,514 |
+1.27% |
10,400 |
2024/6/18 |
1,508 |
1,514 |
1,488 |
1,495 |
-0.33% |
21,000 |
2024/6/17 |
1,470 |
1,514 |
1,466 |
1,500 |
+2.32% |
24,100 |
2024/6/14 |
1,454 |
1,481 |
1,454 |
1,466 |
+1.03% |
8,500 |
2024/6/13 |
1,480 |
1,481 |
1,451 |
1,451 |
-1.89% |
11,900 |
2024/6/12 |
1,479 |
1,491 |
1,472 |
1,479 |
-0.07% |
11,900 |
2024/6/11 |
1,471 |
1,496 |
1,471 |
1,480 |
+1.51% |
18,100 |
2024/6/10 |
1,440 |
1,470 |
1,440 |
1,458 |
+1.32% |
12,100 |
2024/6/7 |
1,425 |
1,446 |
1,425 |
1,439 |
+1.12% |
15,900 |
2024/6/6 |
1,436 |
1,440 |
1,416 |
1,423 |
+0.07% |
21,600 |
2024/6/5 |
1,440 |
1,440 |
1,420 |
1,422 |
-2.60% |
28,800 |
2024/6/4 |
1,473 |
1,479 |
1,460 |
1,460 |
-0.82% |
15,900 |
2024/6/3 |
1,484 |
1,493 |
1,469 |
1,472 |
-0.20% |
21,600 |
2024/5/31 |
1,471 |
1,495 |
1,467 |
1,475 |
+1.10% |
22,700 |
2024/5/30 |
1,457 |
1,459 |
1,426 |
1,459 |
+0.00% |
23,100 |
2024/5/29 |
1,461 |
1,487 |
1,459 |
1,459 |
+0.69% |
26,700 |
2024/5/28 |
1,468 |
1,468 |
1,442 |
1,449 |
-1.90% |
23,300 |
2024/5/27 |
1,447 |
1,477 |
1,441 |
1,477 |
+3.50% |
27,500 |
2024/5/24 |
1,425 |
1,449 |
1,425 |
1,427 |
-1.04% |
15,900 |
2024/5/23 |
1,429 |
1,450 |
1,403 |
1,442 |
+2.78% |
30,700 |
2024/5/22 |
1,419 |
1,426 |
1,398 |
1,403 |
-0.99% |
20,000 |
2024/5/21 |
1,443 |
1,443 |
1,404 |
1,417 |
-0.91% |
25,600 |
2024/5/20 |
1,385 |
1,440 |
1,385 |
1,430 |
+4.15% |
43,600 |
2024/5/17 |
1,362 |
1,389 |
1,355 |
1,373 |
+0.07% |
32,900 |
2024/5/16 |
1,418 |
1,419 |
1,370 |
1,372 |
-3.04% |
80,100 |
2024/5/15 |
1,429 |
1,438 |
1,413 |
1,415 |
-0.98% |
43,000 |
2024/5/14 |
1,461 |
1,461 |
1,419 |
1,429 |
-1.52% |
28,400 |
2024/5/13 |
1,432 |
1,459 |
1,416 |
1,451 |
+1.40% |
47,200 |
2024/5/10 |
1,462 |
1,463 |
1,413 |
1,431 |
-1.58% |
79,300 |
2024/5/9 |
1,459 |
1,473 |
1,404 |
1,454 |
-2.35% |
106,200 |
2024/5/8 |
1,450 |
1,575 |
1,434 |
1,489 |
+2.41% |
312,600 |
2024/5/7 |
1,428 |
1,454 |
1,412 |
1,454 |
+2.54% |
30,800 |
2024/5/2 |
1,436 |
1,453 |
1,403 |
1,418 |
-2.54% |
25,100 |
2024/5/1 |
1,440 |
1,465 |
1,435 |
1,455 |
-0.27% |
27,700 |
2024/4/30 |
1,434 |
1,474 |
1,403 |
1,459 |
+1.67% |
30,500 |
2024/4/26 |
1,469 |
1,469 |
1,430 |
1,435 |
-2.78% |
30,200 |
2024/4/25 |
1,529 |
1,529 |
1,476 |
1,476 |
-1.80% |
20,800 |
2024/4/24 |
1,495 |
1,545 |
1,493 |
1,503 |
+2.04% |
29,600 |
2024/4/23 |
1,476 |
1,485 |
1,450 |
1,473 |
+0.14% |
25,300 |
2024/4/22 |
1,515 |
1,531 |
1,450 |
1,471 |
-2.06% |
36,300 |
2024/4/19 |
1,570 |
1,581 |
1,475 |
1,502 |
-5.00% |
52,100 |
2024/4/18 |
1,589 |
1,612 |
1,570 |
1,581 |
-0.94% |
27,300 |
2024/4/17 |
1,613 |
1,644 |
1,595 |
1,596 |
-1.05% |
29,000 |
2024/4/16 |
1,630 |
1,665 |
1,601 |
1,613 |
-1.47% |
33,800 |
2024/4/15 |
1,645 |
1,665 |
1,615 |
1,637 |
-2.50% |
44,900 |
2024/4/12 |
1,607 |
1,700 |
1,597 |
1,679 |
+5.33% |
69,100 |
2024/4/11 |
1,599 |
1,646 |
1,587 |
1,594 |
-0.31% |
37,900 |
2024/4/10 |
1,584 |
1,607 |
1,562 |
1,599 |
+1.91% |
35,300 |
2024/4/9 |
1,540 |
1,585 |
1,533 |
1,569 |
+1.88% |
32,800 |
2024/4/8 |
1,526 |
1,556 |
1,525 |
1,540 |
+0.65% |
17,900 |
2024/4/5 |
1,550 |
1,561 |
1,520 |
1,530 |
-3.29% |
30,500 |
2024/4/4 |
1,540 |
1,583 |
1,500 |
1,582 |
+4.35% |
51,100 |
2024/4/3 |
1,488 |
1,548 |
1,475 |
1,516 |
+1.20% |
42,400 |
2024/4/2 |
1,580 |
1,580 |
1,489 |
1,498 |
-6.20% |
64,800 |
2024/4/1 |
1,662 |
1,662 |
1,580 |
1,597 |
-1.90% |
43,700 |
2024/3/29 |
1,610 |
1,645 |
1,544 |
1,628 |
+3.04% |
123,800 |
2024/3/28 |
1,600 |
1,650 |
1,575 |
1,580 |
-2.59% |
41,500 |
2024/3/27 |
1,634 |
1,646 |
1,622 |
1,622 |
+0.62% |
11,700 |
2024/3/26 |
1,600 |
1,638 |
1,588 |
1,612 |
+1.51% |
10,600 |
2024/3/25 |
1,596 |
1,608 |
1,576 |
1,588 |
-1.24% |
5,800 |
2024/3/22 |
1,618 |
1,618 |
1,568 |
1,608 |
-0.12% |
11,100 |
2024/3/21 |
1,636 |
1,636 |
1,560 |
1,610 |
+1.77% |
15,300 |
2024/3/19 |
1,576 |
1,592 |
1,534 |
1,582 |
-0.13% |
18,500 |
2024/3/18 |
1,592 |
1,614 |
1,566 |
1,584 |
-0.25% |
6,200 |
2024/3/15 |
1,596 |
1,616 |
1,588 |
1,588 |
-1.49% |
2,600 |
2024/3/14 |
1,624 |
1,640 |
1,606 |
1,612 |
-0.98% |
2,800 |
2024/3/13 |
1,666 |
1,672 |
1,592 |
1,628 |
-0.49% |
5,600 |
2024/3/12 |
1,598 |
1,650 |
1,588 |
1,636 |
+2.38% |
10,900 |
2024/3/11 |
1,646 |
1,650 |
1,578 |
1,598 |
-4.43% |
13,400 |
2024/3/8 |
1,668 |
1,722 |
1,638 |
1,672 |
+1.09% |
10,600 |
2024/3/7 |
1,670 |
1,670 |
1,620 |
1,654 |
+0.24% |
6,200 |
2024/3/6 |
1,590 |
1,682 |
1,582 |
1,650 |
+2.10% |
17,500 |
2024/3/5 |
1,574 |
1,616 |
1,574 |
1,616 |
+2.15% |
7,600 |
2024/3/4 |
1,568 |
1,620 |
1,566 |
1,582 |
+0.64% |
8,100 |
2024/3/1 |
1,606 |
1,610 |
1,548 |
1,572 |
-1.87% |
8,000 |
2024/2/29 |
1,590 |
1,620 |
1,590 |
1,602 |
+0.12% |
5,600 |
2024/2/28 |
1,586 |
1,626 |
1,582 |
1,600 |
+1.65% |
9,900 |
2024/2/27 |
1,592 |
1,592 |
1,554 |
1,574 |
-1.25% |
9,100 |
2024/2/26 |
1,594 |
1,600 |
1,560 |
1,594 |
+2.18% |
8,400 |
2024/2/22 |
1,604 |
1,640 |
1,552 |
1,560 |
-0.38% |
12,600 |
2024/2/21 |
1,576 |
1,606 |
1,556 |
1,566 |
-1.63% |
13,800 |
2024/2/20 |
1,558 |
1,592 |
1,530 |
1,592 |
+3.65% |
6,900 |
2024/2/19 |
1,504 |
1,542 |
1,492 |
1,536 |
+1.99% |
12,500 |
2024/2/16 |
1,460 |
1,516 |
1,460 |
1,506 |
+2.73% |
28,200 |
2024/2/15 |
1,506 |
1,516 |
1,460 |
1,466 |
-2.40% |
16,900 |
2024/2/14 |
1,534 |
1,534 |
1,496 |
1,502 |
-1.83% |
5,900 |
2024/2/13 |
1,498 |
1,532 |
1,498 |
1,530 |
+2.68% |
13,400 |
2024/2/9 |
1,550 |
1,556 |
1,488 |
1,490 |
-4.12% |
18,400 |
2024/2/8 |
1,558 |
1,570 |
1,522 |
1,554 |
-0.13% |
11,700 |
2024/2/7 |
1,488 |
1,594 |
1,488 |
1,556 |
+4.85% |
23,500 |
2024/2/6 |
1,490 |
1,530 |
1,472 |
1,484 |
+0.00% |
22,800 |
2024/2/5 |
1,448 |
1,506 |
1,426 |
1,484 |
+3.63% |
31,400 |
2024/2/2 |
1,478 |
1,488 |
1,412 |
1,432 |
-2.85% |
38,700 |
2024/2/1 |
1,414 |
1,514 |
1,408 |
1,474 |
+0.00% |
99,700 |
2024/1/31 |
1,474 |
1,474 |
1,474 |
1,474 |
+15.70% |
25,000 |
2024/1/30 |
1,288 |
1,302 |
1,260 |
1,274 |
+0.31% |
19,100 |
2024/1/29 |
1,262 |
1,276 |
1,208 |
1,270 |
+0.63% |
16,800 |
2024/1/26 |
1,298 |
1,308 |
1,262 |
1,262 |
-3.37% |
8,400 |
2024/1/25 |
1,308 |
1,324 |
1,294 |
1,306 |
-0.31% |
13,100 |
2024/1/24 |
1,316 |
1,352 |
1,304 |
1,310 |
-0.30% |
10,200 |
2024/1/23 |
1,310 |
1,324 |
1,282 |
1,314 |
+0.31% |
16,200 |
2024/1/22 |
1,288 |
1,328 |
1,284 |
1,310 |
+2.02% |
9,400 |
|