日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,013 |
2,013 |
1,977 |
1,977 |
-1.79% |
49,000 |
2024/7/18 |
2,010 |
2,024 |
2,000 |
2,013 |
-0.10% |
61,200 |
2024/7/17 |
2,000 |
2,015 |
1,987 |
2,015 |
+1.41% |
58,200 |
2024/7/16 |
1,998 |
2,007 |
1,978 |
1,987 |
+0.35% |
48,100 |
2024/7/12 |
1,947 |
1,999 |
1,939 |
1,980 |
+1.69% |
48,800 |
2024/7/11 |
1,939 |
1,954 |
1,928 |
1,947 |
+1.35% |
53,100 |
2024/7/10 |
1,931 |
1,931 |
1,892 |
1,921 |
-0.31% |
78,500 |
2024/7/9 |
1,935 |
1,956 |
1,913 |
1,927 |
-0.41% |
57,600 |
2024/7/8 |
1,966 |
1,970 |
1,935 |
1,935 |
-0.77% |
49,400 |
2024/7/5 |
1,988 |
1,988 |
1,947 |
1,950 |
-1.37% |
31,600 |
2024/7/4 |
1,968 |
1,990 |
1,968 |
1,977 |
+0.46% |
37,400 |
2024/7/3 |
1,964 |
1,986 |
1,964 |
1,968 |
+0.20% |
37,600 |
2024/7/2 |
1,935 |
1,973 |
1,932 |
1,964 |
+1.08% |
59,800 |
2024/7/1 |
1,985 |
1,993 |
1,937 |
1,943 |
-0.77% |
61,600 |
2024/6/28 |
1,966 |
1,967 |
1,939 |
1,958 |
+0.10% |
58,100 |
2024/6/27 |
1,943 |
1,963 |
1,934 |
1,956 |
+0.82% |
54,600 |
2024/6/26 |
1,930 |
1,944 |
1,926 |
1,940 |
+0.94% |
44,300 |
2024/6/25 |
1,904 |
1,939 |
1,892 |
1,922 |
+1.00% |
69,800 |
2024/6/24 |
1,920 |
1,920 |
1,885 |
1,903 |
-0.37% |
41,400 |
2024/6/21 |
1,950 |
1,963 |
1,904 |
1,910 |
-1.75% |
97,500 |
2024/6/20 |
1,900 |
1,944 |
1,879 |
1,944 |
+2.37% |
79,400 |
2024/6/19 |
1,882 |
1,902 |
1,882 |
1,899 |
+0.42% |
37,700 |
2024/6/18 |
1,882 |
1,893 |
1,877 |
1,891 |
+0.53% |
56,900 |
2024/6/17 |
1,921 |
1,921 |
1,873 |
1,881 |
-1.98% |
52,900 |
2024/6/14 |
1,859 |
1,928 |
1,859 |
1,919 |
+2.62% |
131,600 |
2024/6/13 |
1,858 |
1,877 |
1,851 |
1,870 |
+0.32% |
47,300 |
2024/6/12 |
1,877 |
1,880 |
1,858 |
1,864 |
-0.37% |
58,500 |
2024/6/11 |
1,888 |
1,896 |
1,870 |
1,871 |
-0.95% |
38,800 |
2024/6/10 |
1,861 |
1,889 |
1,854 |
1,889 |
+2.00% |
95,700 |
2024/6/7 |
1,839 |
1,860 |
1,834 |
1,852 |
+1.09% |
58,800 |
2024/6/6 |
1,854 |
1,859 |
1,815 |
1,832 |
-0.81% |
66,200 |
2024/6/5 |
1,844 |
1,862 |
1,827 |
1,847 |
+0.05% |
86,400 |
2024/6/4 |
1,825 |
1,854 |
1,806 |
1,846 |
+0.87% |
78,000 |
2024/6/3 |
1,825 |
1,849 |
1,815 |
1,830 |
+0.27% |
138,600 |
2024/5/31 |
1,777 |
1,828 |
1,777 |
1,825 |
+3.93% |
162,500 |
2024/5/30 |
1,710 |
1,762 |
1,703 |
1,756 |
+2.03% |
118,500 |
2024/5/29 |
1,733 |
1,747 |
1,712 |
1,721 |
-0.69% |
127,600 |
2024/5/28 |
1,723 |
1,744 |
1,716 |
1,733 |
-0.12% |
91,700 |
2024/5/27 |
1,721 |
1,735 |
1,703 |
1,735 |
+1.17% |
78,000 |
2024/5/24 |
1,707 |
1,722 |
1,703 |
1,715 |
-0.87% |
52,200 |
2024/5/23 |
1,746 |
1,749 |
1,720 |
1,730 |
-0.86% |
49,900 |
2024/5/22 |
1,751 |
1,774 |
1,738 |
1,745 |
-0.51% |
132,800 |
2024/5/21 |
1,742 |
1,780 |
1,742 |
1,754 |
+0.29% |
55,500 |
2024/5/20 |
1,721 |
1,768 |
1,721 |
1,749 |
+1.51% |
57,900 |
2024/5/17 |
1,723 |
1,739 |
1,693 |
1,723 |
+0.29% |
83,700 |
2024/5/16 |
1,750 |
1,770 |
1,718 |
1,718 |
-4.61% |
117,900 |
2024/5/15 |
1,816 |
1,826 |
1,797 |
1,801 |
-1.15% |
62,000 |
2024/5/14 |
1,800 |
1,822 |
1,783 |
1,822 |
+1.11% |
81,100 |
2024/5/13 |
1,805 |
1,820 |
1,786 |
1,802 |
-0.61% |
100,400 |
2024/5/10 |
1,834 |
1,840 |
1,810 |
1,813 |
-1.09% |
93,000 |
2024/5/9 |
1,845 |
1,852 |
1,811 |
1,833 |
-0.65% |
65,600 |
2024/5/8 |
1,870 |
1,873 |
1,845 |
1,845 |
-1.07% |
62,700 |
2024/5/7 |
1,857 |
1,872 |
1,846 |
1,865 |
+0.43% |
48,200 |
2024/5/2 |
1,863 |
1,869 |
1,842 |
1,857 |
+0.38% |
52,900 |
2024/5/1 |
1,825 |
1,862 |
1,806 |
1,850 |
+1.09% |
98,300 |
2024/4/30 |
1,838 |
1,852 |
1,816 |
1,830 |
-0.49% |
98,200 |
2024/4/26 |
1,773 |
1,875 |
1,773 |
1,839 |
+2.68% |
698,400 |
2024/4/25 |
1,770 |
1,795 |
1,767 |
1,791 |
+1.36% |
118,900 |
2024/4/24 |
1,754 |
1,768 |
1,746 |
1,767 |
+0.74% |
98,800 |
2024/4/23 |
1,745 |
1,778 |
1,745 |
1,754 |
-0.06% |
125,400 |
2024/4/22 |
1,736 |
1,755 |
1,728 |
1,755 |
+4.15% |
171,900 |
2024/4/19 |
1,732 |
1,745 |
1,676 |
1,685 |
-2.71% |
163,500 |
2024/4/18 |
1,712 |
1,755 |
1,708 |
1,732 |
+0.87% |
192,100 |
2024/4/17 |
1,735 |
1,752 |
1,710 |
1,717 |
-0.64% |
126,900 |
2024/4/16 |
1,727 |
1,744 |
1,715 |
1,728 |
-1.03% |
100,000 |
2024/4/15 |
1,731 |
1,746 |
1,712 |
1,746 |
-0.06% |
126,100 |
2024/4/12 |
1,768 |
1,775 |
1,743 |
1,747 |
-0.40% |
111,800 |
2024/4/11 |
1,750 |
1,756 |
1,729 |
1,754 |
-1.41% |
122,300 |
2024/4/10 |
1,768 |
1,781 |
1,759 |
1,779 |
+0.79% |
121,300 |
2024/4/9 |
1,758 |
1,765 |
1,739 |
1,765 |
+1.03% |
116,900 |
2024/4/8 |
1,750 |
1,775 |
1,725 |
1,747 |
-0.11% |
135,900 |
2024/4/5 |
1,734 |
1,759 |
1,726 |
1,749 |
+0.34% |
67,600 |
2024/4/4 |
1,740 |
1,755 |
1,725 |
1,743 |
+0.75% |
114,600 |
2024/4/3 |
1,722 |
1,751 |
1,710 |
1,730 |
-0.57% |
134,700 |
2024/4/2 |
1,789 |
1,789 |
1,739 |
1,740 |
-3.39% |
116,600 |
2024/4/1 |
1,822 |
1,830 |
1,797 |
1,801 |
-0.72% |
92,900 |
2024/3/29 |
1,788 |
1,824 |
1,782 |
1,814 |
+2.66% |
125,600 |
2024/3/28 |
1,774 |
1,792 |
1,759 |
1,767 |
-2.05% |
84,700 |
2024/3/27 |
1,786 |
1,815 |
1,780 |
1,804 |
+2.09% |
166,500 |
2024/3/26 |
1,756 |
1,781 |
1,745 |
1,767 |
+0.63% |
73,600 |
2024/3/25 |
1,760 |
1,778 |
1,738 |
1,756 |
-0.90% |
137,300 |
2024/3/22 |
1,776 |
1,781 |
1,740 |
1,772 |
+0.06% |
227,700 |
2024/3/21 |
1,783 |
1,783 |
1,749 |
1,771 |
+0.06% |
155,900 |
2024/3/19 |
1,753 |
1,782 |
1,738 |
1,770 |
+0.97% |
111,500 |
2024/3/18 |
1,760 |
1,777 |
1,736 |
1,753 |
-0.23% |
82,800 |
2024/3/15 |
1,757 |
1,771 |
1,737 |
1,757 |
+0.17% |
254,800 |
2024/3/14 |
1,748 |
1,754 |
1,709 |
1,754 |
+0.86% |
146,000 |
2024/3/13 |
1,714 |
1,739 |
1,693 |
1,739 |
+1.76% |
123,600 |
2024/3/12 |
1,684 |
1,709 |
1,663 |
1,709 |
+1.18% |
75,800 |
2024/3/11 |
1,707 |
1,707 |
1,650 |
1,689 |
-1.86% |
196,900 |
2024/3/8 |
1,682 |
1,724 |
1,668 |
1,721 |
+1.41% |
113,400 |
2024/3/7 |
1,713 |
1,719 |
1,687 |
1,697 |
+0.47% |
78,900 |
2024/3/6 |
1,668 |
1,703 |
1,667 |
1,689 |
+1.20% |
149,700 |
2024/3/5 |
1,678 |
1,679 |
1,646 |
1,669 |
-1.01% |
96,900 |
2024/3/4 |
1,716 |
1,727 |
1,684 |
1,686 |
+0.18% |
184,600 |
2024/3/1 |
1,695 |
1,709 |
1,680 |
1,683 |
-0.82% |
166,400 |
2024/2/29 |
1,700 |
1,719 |
1,679 |
1,697 |
-0.29% |
141,800 |
2024/2/28 |
1,658 |
1,704 |
1,658 |
1,702 |
+2.65% |
74,800 |
2024/2/27 |
1,657 |
1,683 |
1,651 |
1,658 |
-0.06% |
123,200 |
2024/2/26 |
1,669 |
1,672 |
1,644 |
1,659 |
-0.42% |
149,600 |
2024/2/22 |
1,652 |
1,674 |
1,649 |
1,666 |
+0.85% |
68,000 |
2024/2/21 |
1,655 |
1,671 |
1,638 |
1,652 |
-0.72% |
117,600 |
2024/2/20 |
1,686 |
1,686 |
1,657 |
1,664 |
-2.35% |
159,200 |
2024/2/19 |
1,712 |
1,721 |
1,685 |
1,704 |
-0.76% |
96,100 |
2024/2/16 |
1,720 |
1,740 |
1,686 |
1,717 |
-1.44% |
213,600 |
2024/2/15 |
1,800 |
1,801 |
1,712 |
1,742 |
+4.75% |
265,100 |
2024/2/14 |
1,698 |
1,698 |
1,654 |
1,663 |
-1.71% |
164,200 |
2024/2/13 |
1,668 |
1,698 |
1,645 |
1,692 |
+2.55% |
126,500 |
2024/2/9 |
1,673 |
1,684 |
1,650 |
1,650 |
-1.37% |
83,400 |
2024/2/8 |
1,696 |
1,696 |
1,664 |
1,673 |
-1.82% |
79,000 |
2024/2/7 |
1,703 |
1,725 |
1,697 |
1,704 |
-0.29% |
65,400 |
2024/2/6 |
1,698 |
1,714 |
1,672 |
1,709 |
-0.47% |
123,100 |
2024/2/5 |
1,682 |
1,724 |
1,675 |
1,717 |
+2.94% |
97,800 |
2024/2/2 |
1,689 |
1,690 |
1,660 |
1,668 |
-0.48% |
60,400 |
2024/2/1 |
1,670 |
1,678 |
1,660 |
1,676 |
-0.06% |
57,000 |
2024/1/31 |
1,652 |
1,677 |
1,652 |
1,677 |
+1.27% |
56,400 |
2024/1/30 |
1,675 |
1,680 |
1,652 |
1,656 |
-1.08% |
69,100 |
2024/1/29 |
1,658 |
1,687 |
1,658 |
1,674 |
+1.82% |
135,900 |
2024/1/26 |
1,661 |
1,663 |
1,644 |
1,644 |
-1.38% |
117,700 |
2024/1/25 |
1,649 |
1,671 |
1,649 |
1,667 |
+0.91% |
63,300 |
2024/1/24 |
1,674 |
1,674 |
1,643 |
1,652 |
-1.37% |
104,800 |
2024/1/23 |
1,690 |
1,705 |
1,675 |
1,675 |
-0.71% |
104,900 |
2024/1/22 |
1,659 |
1,700 |
1,659 |
1,687 |
+2.37% |
102,000 |
|