日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,811 |
1,828 |
1,800 |
1,825 |
+0.39% |
50,200 |
2024/7/18 |
1,819 |
1,843 |
1,813 |
1,818 |
-1.03% |
43,900 |
2024/7/17 |
1,830 |
1,846 |
1,825 |
1,837 |
+0.71% |
30,700 |
2024/7/16 |
1,812 |
1,832 |
1,809 |
1,824 |
+1.39% |
41,900 |
2024/7/12 |
1,788 |
1,823 |
1,788 |
1,799 |
+0.39% |
41,800 |
2024/7/11 |
1,792 |
1,796 |
1,776 |
1,792 |
+1.13% |
33,300 |
2024/7/10 |
1,788 |
1,791 |
1,756 |
1,772 |
-0.89% |
67,500 |
2024/7/9 |
1,808 |
1,811 |
1,786 |
1,788 |
-0.67% |
42,400 |
2024/7/8 |
1,784 |
1,812 |
1,776 |
1,800 |
-0.22% |
65,000 |
2024/7/5 |
1,815 |
1,821 |
1,792 |
1,804 |
-0.88% |
60,600 |
2024/7/4 |
1,829 |
1,829 |
1,811 |
1,820 |
-0.11% |
33,000 |
2024/7/3 |
1,815 |
1,823 |
1,806 |
1,822 |
+0.11% |
39,800 |
2024/7/2 |
1,835 |
1,837 |
1,810 |
1,820 |
-0.82% |
69,800 |
2024/7/1 |
1,871 |
1,871 |
1,803 |
1,835 |
-1.92% |
95,600 |
2024/6/28 |
1,859 |
1,878 |
1,847 |
1,871 |
+0.48% |
56,900 |
2024/6/27 |
1,842 |
1,862 |
1,834 |
1,862 |
+0.98% |
70,200 |
2024/6/26 |
1,826 |
1,851 |
1,817 |
1,844 |
+1.49% |
59,600 |
2024/6/25 |
1,822 |
1,832 |
1,803 |
1,817 |
+1.06% |
101,300 |
2024/6/24 |
1,800 |
1,815 |
1,787 |
1,798 |
-0.06% |
137,700 |
2024/6/21 |
1,849 |
1,855 |
1,791 |
1,799 |
-1.96% |
141,400 |
2024/6/20 |
1,846 |
1,855 |
1,827 |
1,835 |
-1.71% |
106,600 |
2024/6/19 |
1,860 |
1,873 |
1,844 |
1,867 |
+0.97% |
61,100 |
2024/6/18 |
1,860 |
1,860 |
1,841 |
1,849 |
+0.33% |
36,100 |
2024/6/17 |
1,847 |
1,847 |
1,801 |
1,843 |
-0.22% |
51,900 |
2024/6/14 |
1,807 |
1,864 |
1,801 |
1,847 |
+1.76% |
68,500 |
2024/6/13 |
1,857 |
1,862 |
1,813 |
1,815 |
-1.84% |
53,600 |
2024/6/12 |
1,827 |
1,857 |
1,816 |
1,849 |
+0.82% |
52,800 |
2024/6/11 |
1,834 |
1,857 |
1,824 |
1,834 |
-0.05% |
52,900 |
2024/6/10 |
1,776 |
1,838 |
1,775 |
1,835 |
+3.26% |
61,900 |
2024/6/7 |
1,792 |
1,792 |
1,769 |
1,777 |
-1.33% |
52,500 |
2024/6/6 |
1,811 |
1,828 |
1,779 |
1,801 |
-0.50% |
31,200 |
2024/6/5 |
1,811 |
1,819 |
1,787 |
1,810 |
-1.04% |
43,800 |
2024/6/4 |
1,840 |
1,842 |
1,816 |
1,829 |
-1.03% |
46,600 |
2024/6/3 |
1,839 |
1,854 |
1,823 |
1,848 |
+1.43% |
49,600 |
2024/5/31 |
1,760 |
1,840 |
1,760 |
1,822 |
+3.88% |
124,900 |
2024/5/30 |
1,739 |
1,755 |
1,710 |
1,754 |
+0.23% |
51,100 |
2024/5/29 |
1,731 |
1,763 |
1,731 |
1,750 |
+0.34% |
58,300 |
2024/5/28 |
1,756 |
1,765 |
1,744 |
1,744 |
-1.30% |
63,300 |
2024/5/27 |
1,800 |
1,805 |
1,762 |
1,767 |
-1.17% |
48,700 |
2024/5/24 |
1,774 |
1,811 |
1,774 |
1,788 |
-0.33% |
45,900 |
2024/5/23 |
1,760 |
1,798 |
1,731 |
1,794 |
+1.07% |
47,100 |
2024/5/22 |
1,790 |
1,790 |
1,750 |
1,775 |
-0.22% |
81,300 |
2024/5/21 |
1,771 |
1,799 |
1,763 |
1,779 |
+1.08% |
52,800 |
2024/5/20 |
1,722 |
1,765 |
1,722 |
1,760 |
+2.33% |
80,000 |
2024/5/17 |
1,704 |
1,736 |
1,695 |
1,720 |
-0.06% |
29,400 |
2024/5/16 |
1,750 |
1,750 |
1,706 |
1,721 |
-1.54% |
42,900 |
2024/5/15 |
1,759 |
1,759 |
1,731 |
1,748 |
+0.40% |
35,100 |
2024/5/14 |
1,781 |
1,781 |
1,738 |
1,741 |
-2.25% |
64,900 |
2024/5/13 |
1,821 |
1,821 |
1,769 |
1,781 |
-2.25% |
56,700 |
2024/5/10 |
1,839 |
1,848 |
1,812 |
1,822 |
-0.87% |
47,700 |
2024/5/9 |
1,821 |
1,844 |
1,813 |
1,838 |
+2.34% |
50,200 |
2024/5/8 |
1,860 |
1,860 |
1,793 |
1,796 |
-3.85% |
99,900 |
2024/5/7 |
1,849 |
1,875 |
1,834 |
1,868 |
+1.85% |
58,700 |
2024/5/2 |
1,841 |
1,845 |
1,813 |
1,834 |
-1.03% |
77,900 |
2024/5/1 |
1,846 |
1,873 |
1,839 |
1,853 |
-0.43% |
70,600 |
2024/4/30 |
1,900 |
1,937 |
1,836 |
1,861 |
+3.22% |
173,500 |
2024/4/26 |
1,757 |
1,814 |
1,746 |
1,803 |
+3.03% |
128,100 |
2024/4/25 |
1,762 |
1,778 |
1,742 |
1,750 |
-0.68% |
64,200 |
2024/4/24 |
1,762 |
1,773 |
1,749 |
1,762 |
+0.00% |
63,700 |
2024/4/23 |
1,755 |
1,770 |
1,743 |
1,762 |
+0.57% |
82,800 |
2024/4/22 |
1,710 |
1,752 |
1,700 |
1,752 |
+4.10% |
72,900 |
2024/4/19 |
1,688 |
1,699 |
1,669 |
1,683 |
-0.71% |
90,400 |
2024/4/18 |
1,675 |
1,700 |
1,672 |
1,695 |
+1.56% |
60,500 |
2024/4/17 |
1,667 |
1,677 |
1,655 |
1,669 |
+0.60% |
58,700 |
2024/4/16 |
1,656 |
1,665 |
1,641 |
1,659 |
-2.01% |
77,200 |
2024/4/15 |
1,664 |
1,693 |
1,657 |
1,693 |
+0.42% |
46,500 |
2024/4/12 |
1,685 |
1,700 |
1,682 |
1,686 |
+0.42% |
61,300 |
2024/4/11 |
1,663 |
1,687 |
1,663 |
1,679 |
-0.30% |
35,200 |
2024/4/10 |
1,675 |
1,689 |
1,675 |
1,684 |
+0.00% |
44,200 |
2024/4/9 |
1,669 |
1,688 |
1,667 |
1,684 |
+0.24% |
40,700 |
2024/4/8 |
1,655 |
1,683 |
1,655 |
1,680 |
+1.45% |
43,600 |
2024/4/5 |
1,617 |
1,656 |
1,617 |
1,656 |
+1.41% |
39,100 |
2024/4/4 |
1,622 |
1,636 |
1,617 |
1,633 |
+0.68% |
54,300 |
2024/4/3 |
1,616 |
1,629 |
1,610 |
1,622 |
+0.37% |
47,800 |
2024/4/2 |
1,629 |
1,635 |
1,609 |
1,616 |
-1.16% |
47,000 |
2024/4/1 |
1,652 |
1,656 |
1,625 |
1,635 |
-0.12% |
43,400 |
2024/3/29 |
1,630 |
1,646 |
1,628 |
1,637 |
+0.12% |
42,900 |
2024/3/28 |
1,651 |
1,660 |
1,619 |
1,635 |
-2.39% |
43,300 |
2024/3/27 |
1,670 |
1,684 |
1,659 |
1,675 |
+1.21% |
75,800 |
2024/3/26 |
1,638 |
1,658 |
1,635 |
1,655 |
+1.04% |
78,100 |
2024/3/25 |
1,660 |
1,660 |
1,632 |
1,638 |
-1.03% |
63,400 |
2024/3/22 |
1,675 |
1,675 |
1,646 |
1,655 |
-0.84% |
78,300 |
2024/3/21 |
1,692 |
1,692 |
1,655 |
1,669 |
-0.60% |
73,200 |
2024/3/19 |
1,659 |
1,684 |
1,659 |
1,679 |
+0.66% |
59,200 |
2024/3/18 |
1,685 |
1,695 |
1,657 |
1,668 |
-0.36% |
86,300 |
2024/3/15 |
1,660 |
1,684 |
1,655 |
1,674 |
+1.21% |
99,000 |
2024/3/14 |
1,644 |
1,659 |
1,629 |
1,654 |
+1.60% |
50,300 |
2024/3/13 |
1,640 |
1,653 |
1,616 |
1,628 |
-0.43% |
54,100 |
2024/3/12 |
1,601 |
1,636 |
1,600 |
1,635 |
+1.05% |
94,400 |
2024/3/11 |
1,639 |
1,639 |
1,595 |
1,618 |
-2.00% |
49,500 |
2024/3/8 |
1,605 |
1,660 |
1,605 |
1,651 |
+2.29% |
108,400 |
2024/3/7 |
1,640 |
1,640 |
1,602 |
1,614 |
-0.43% |
63,900 |
2024/3/6 |
1,610 |
1,638 |
1,605 |
1,621 |
+0.50% |
70,900 |
2024/3/5 |
1,590 |
1,626 |
1,572 |
1,613 |
+1.45% |
52,300 |
2024/3/4 |
1,600 |
1,600 |
1,567 |
1,590 |
+0.13% |
77,300 |
2024/3/1 |
1,573 |
1,588 |
1,571 |
1,588 |
+0.19% |
54,600 |
2024/2/29 |
1,607 |
1,621 |
1,579 |
1,585 |
-2.16% |
107,900 |
2024/2/28 |
1,603 |
1,623 |
1,597 |
1,620 |
+1.00% |
50,800 |
2024/2/27 |
1,601 |
1,626 |
1,601 |
1,604 |
-0.12% |
61,600 |
2024/2/26 |
1,650 |
1,654 |
1,606 |
1,606 |
-2.55% |
55,200 |
2024/2/22 |
1,623 |
1,651 |
1,623 |
1,648 |
+1.54% |
74,800 |
2024/2/21 |
1,623 |
1,634 |
1,600 |
1,623 |
-0.55% |
67,000 |
2024/2/20 |
1,650 |
1,651 |
1,628 |
1,632 |
+0.25% |
71,300 |
2024/2/19 |
1,566 |
1,628 |
1,566 |
1,628 |
+3.96% |
99,100 |
2024/2/16 |
1,538 |
1,571 |
1,536 |
1,566 |
+2.15% |
91,900 |
2024/2/15 |
1,525 |
1,534 |
1,519 |
1,533 |
+1.32% |
59,500 |
2024/2/14 |
1,526 |
1,526 |
1,505 |
1,513 |
-0.85% |
48,100 |
2024/2/13 |
1,520 |
1,534 |
1,512 |
1,526 |
+0.73% |
61,800 |
2024/2/9 |
1,520 |
1,532 |
1,515 |
1,515 |
-1.43% |
48,200 |
2024/2/8 |
1,537 |
1,549 |
1,514 |
1,537 |
-0.26% |
73,100 |
2024/2/7 |
1,534 |
1,549 |
1,531 |
1,541 |
+0.46% |
53,000 |
2024/2/6 |
1,534 |
1,545 |
1,525 |
1,534 |
+0.00% |
64,500 |
2024/2/5 |
1,545 |
1,550 |
1,532 |
1,534 |
-0.07% |
52,000 |
2024/2/2 |
1,535 |
1,545 |
1,526 |
1,535 |
+0.07% |
84,600 |
2024/2/1 |
1,521 |
1,539 |
1,483 |
1,534 |
-4.18% |
266,600 |
2024/1/31 |
1,571 |
1,605 |
1,568 |
1,601 |
+1.78% |
95,000 |
2024/1/30 |
1,580 |
1,583 |
1,573 |
1,573 |
-0.25% |
40,500 |
2024/1/29 |
1,564 |
1,577 |
1,564 |
1,577 |
+1.28% |
30,000 |
2024/1/26 |
1,547 |
1,566 |
1,545 |
1,557 |
-0.45% |
48,700 |
2024/1/25 |
1,547 |
1,565 |
1,545 |
1,564 |
+1.10% |
36,800 |
2024/1/24 |
1,561 |
1,561 |
1,542 |
1,547 |
-1.15% |
39,300 |
2024/1/23 |
1,563 |
1,572 |
1,558 |
1,565 |
+0.64% |
57,800 |
2024/1/22 |
1,558 |
1,566 |
1,548 |
1,555 |
+0.71% |
25,900 |
|