日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,502 |
1,503 |
1,468 |
1,480 |
-1.53% |
609,700 |
2024/7/18 |
1,519 |
1,531 |
1,501 |
1,503 |
-0.79% |
278,500 |
2024/7/17 |
1,499 |
1,526 |
1,493 |
1,515 |
+0.93% |
448,600 |
2024/7/16 |
1,551 |
1,551 |
1,500 |
1,501 |
-4.21% |
408,100 |
2024/7/12 |
1,548 |
1,588 |
1,545 |
1,567 |
+1.03% |
249,000 |
2024/7/11 |
1,539 |
1,551 |
1,529 |
1,551 |
+1.51% |
196,900 |
2024/7/10 |
1,521 |
1,535 |
1,505 |
1,528 |
+0.39% |
243,200 |
2024/7/9 |
1,523 |
1,538 |
1,507 |
1,522 |
-0.59% |
244,300 |
2024/7/8 |
1,538 |
1,547 |
1,511 |
1,531 |
-0.07% |
205,100 |
2024/7/5 |
1,530 |
1,539 |
1,526 |
1,532 |
+0.07% |
169,600 |
2024/7/4 |
1,540 |
1,548 |
1,527 |
1,531 |
+0.39% |
178,200 |
2024/7/3 |
1,563 |
1,563 |
1,525 |
1,525 |
-2.99% |
272,400 |
2024/7/2 |
1,564 |
1,577 |
1,533 |
1,572 |
+3.08% |
349,000 |
2024/7/1 |
1,557 |
1,569 |
1,525 |
1,525 |
-3.24% |
339,400 |
2024/6/28 |
1,581 |
1,584 |
1,560 |
1,576 |
+1.03% |
336,700 |
2024/6/27 |
1,538 |
1,578 |
1,536 |
1,560 |
+1.63% |
278,600 |
2024/6/26 |
1,566 |
1,571 |
1,532 |
1,535 |
-1.73% |
391,700 |
2024/6/25 |
1,551 |
1,576 |
1,548 |
1,562 |
+0.51% |
309,600 |
2024/6/24 |
1,563 |
1,567 |
1,538 |
1,554 |
-1.08% |
306,200 |
2024/6/21 |
1,625 |
1,639 |
1,562 |
1,571 |
-3.50% |
484,600 |
2024/6/20 |
1,598 |
1,643 |
1,598 |
1,628 |
+1.94% |
149,200 |
2024/6/19 |
1,614 |
1,619 |
1,593 |
1,597 |
-0.44% |
137,900 |
2024/6/18 |
1,617 |
1,622 |
1,595 |
1,604 |
+0.25% |
79,400 |
2024/6/17 |
1,608 |
1,616 |
1,589 |
1,600 |
-1.17% |
109,300 |
2024/6/14 |
1,605 |
1,623 |
1,605 |
1,619 |
+0.43% |
74,200 |
2024/6/13 |
1,640 |
1,643 |
1,612 |
1,612 |
-0.49% |
110,500 |
2024/6/12 |
1,616 |
1,638 |
1,612 |
1,620 |
-0.37% |
130,200 |
2024/6/11 |
1,649 |
1,654 |
1,626 |
1,626 |
-1.39% |
100,000 |
2024/6/10 |
1,622 |
1,649 |
1,603 |
1,649 |
+1.79% |
152,900 |
2024/6/7 |
1,614 |
1,627 |
1,602 |
1,620 |
+0.37% |
136,300 |
2024/6/6 |
1,649 |
1,654 |
1,604 |
1,614 |
-1.77% |
207,600 |
2024/6/5 |
1,685 |
1,685 |
1,640 |
1,643 |
-3.30% |
275,100 |
2024/6/4 |
1,688 |
1,707 |
1,682 |
1,699 |
-0.35% |
193,100 |
2024/6/3 |
1,658 |
1,705 |
1,658 |
1,705 |
+4.03% |
332,100 |
2024/5/31 |
1,568 |
1,646 |
1,568 |
1,639 |
+5.67% |
545,300 |
2024/5/30 |
1,530 |
1,561 |
1,525 |
1,551 |
+1.04% |
227,400 |
2024/5/29 |
1,541 |
1,554 |
1,524 |
1,535 |
-0.65% |
169,300 |
2024/5/28 |
1,512 |
1,556 |
1,511 |
1,545 |
+2.59% |
249,000 |
2024/5/27 |
1,505 |
1,523 |
1,492 |
1,506 |
+0.00% |
238,000 |
2024/5/24 |
1,499 |
1,521 |
1,484 |
1,506 |
-0.40% |
299,100 |
2024/5/23 |
1,526 |
1,535 |
1,488 |
1,512 |
-1.69% |
654,000 |
2024/5/22 |
1,540 |
1,568 |
1,536 |
1,538 |
-0.13% |
435,400 |
2024/5/21 |
1,587 |
1,592 |
1,533 |
1,540 |
-3.14% |
561,900 |
2024/5/20 |
1,581 |
1,611 |
1,574 |
1,590 |
+0.63% |
214,200 |
2024/5/17 |
1,576 |
1,595 |
1,573 |
1,580 |
+0.19% |
252,100 |
2024/5/16 |
1,626 |
1,629 |
1,557 |
1,577 |
-2.77% |
533,000 |
2024/5/15 |
1,742 |
1,742 |
1,618 |
1,622 |
-6.73% |
573,000 |
2024/5/14 |
1,683 |
1,747 |
1,675 |
1,739 |
+2.90% |
297,500 |
2024/5/13 |
1,694 |
1,705 |
1,684 |
1,690 |
-0.24% |
178,900 |
2024/5/10 |
1,695 |
1,707 |
1,673 |
1,694 |
-0.24% |
116,900 |
2024/5/9 |
1,677 |
1,702 |
1,667 |
1,698 |
+1.07% |
123,300 |
2024/5/8 |
1,691 |
1,716 |
1,680 |
1,680 |
-0.65% |
180,300 |
2024/5/7 |
1,699 |
1,710 |
1,683 |
1,691 |
+1.02% |
250,000 |
2024/5/2 |
1,675 |
1,689 |
1,671 |
1,674 |
+0.48% |
148,500 |
2024/5/1 |
1,650 |
1,691 |
1,650 |
1,666 |
+0.60% |
225,700 |
2024/4/30 |
1,697 |
1,697 |
1,650 |
1,656 |
-1.55% |
240,300 |
2024/4/26 |
1,649 |
1,694 |
1,634 |
1,682 |
+3.13% |
361,200 |
2024/4/25 |
1,680 |
1,686 |
1,629 |
1,631 |
-3.49% |
364,500 |
2024/4/24 |
1,676 |
1,716 |
1,666 |
1,690 |
+0.90% |
280,400 |
2024/4/23 |
1,668 |
1,707 |
1,663 |
1,675 |
+1.33% |
313,200 |
2024/4/22 |
1,639 |
1,659 |
1,629 |
1,653 |
+2.04% |
187,400 |
2024/4/19 |
1,722 |
1,722 |
1,620 |
1,620 |
-6.41% |
551,600 |
2024/4/18 |
1,708 |
1,744 |
1,699 |
1,731 |
+1.35% |
272,300 |
2024/4/17 |
1,710 |
1,725 |
1,703 |
1,708 |
+0.00% |
258,800 |
2024/4/16 |
1,713 |
1,735 |
1,662 |
1,708 |
-8.81% |
1,150,700 |
2024/4/15 |
1,898 |
1,898 |
1,873 |
1,873 |
-1.68% |
163,100 |
2024/4/12 |
1,902 |
1,923 |
1,899 |
1,905 |
+0.00% |
113,000 |
2024/4/11 |
1,899 |
1,910 |
1,890 |
1,905 |
+0.26% |
106,300 |
2024/4/10 |
1,885 |
1,914 |
1,885 |
1,900 |
+0.80% |
127,500 |
2024/4/9 |
1,878 |
1,887 |
1,856 |
1,885 |
+0.75% |
136,300 |
2024/4/8 |
1,874 |
1,886 |
1,852 |
1,871 |
+0.65% |
132,800 |
2024/4/5 |
1,871 |
1,890 |
1,859 |
1,859 |
-1.64% |
180,800 |
2024/4/4 |
1,921 |
1,925 |
1,885 |
1,890 |
-0.47% |
134,800 |
2024/4/3 |
1,880 |
1,913 |
1,868 |
1,899 |
-0.26% |
154,600 |
2024/4/2 |
1,961 |
1,961 |
1,902 |
1,904 |
-2.86% |
212,800 |
2024/4/1 |
2,009 |
2,009 |
1,945 |
1,960 |
-2.44% |
232,200 |
2024/3/29 |
2,006 |
2,063 |
1,991 |
2,009 |
+4.31% |
495,600 |
2024/3/28 |
1,933 |
1,957 |
1,922 |
1,926 |
-0.36% |
157,200 |
2024/3/27 |
1,926 |
1,955 |
1,907 |
1,933 |
+0.62% |
219,000 |
2024/3/26 |
1,934 |
1,941 |
1,914 |
1,921 |
-0.26% |
194,800 |
2024/3/25 |
1,970 |
1,975 |
1,922 |
1,926 |
-2.48% |
286,700 |
2024/3/22 |
1,984 |
1,991 |
1,947 |
1,975 |
-0.35% |
250,700 |
2024/3/21 |
1,922 |
1,997 |
1,906 |
1,982 |
+5.31% |
398,100 |
2024/3/19 |
1,900 |
1,905 |
1,872 |
1,882 |
-0.95% |
181,600 |
2024/3/18 |
1,893 |
1,905 |
1,876 |
1,900 |
+0.80% |
175,900 |
2024/3/15 |
1,902 |
1,913 |
1,876 |
1,885 |
-2.18% |
183,600 |
2024/3/14 |
1,882 |
1,942 |
1,881 |
1,927 |
+2.45% |
273,700 |
2024/3/13 |
1,893 |
1,898 |
1,869 |
1,881 |
-0.53% |
193,000 |
2024/3/12 |
1,858 |
1,897 |
1,848 |
1,891 |
+2.38% |
338,000 |
2024/3/11 |
1,847 |
1,852 |
1,825 |
1,847 |
+0.27% |
246,200 |
2024/3/8 |
1,830 |
1,860 |
1,824 |
1,842 |
+0.66% |
223,800 |
2024/3/7 |
1,841 |
1,854 |
1,820 |
1,830 |
-0.49% |
282,800 |
2024/3/6 |
1,823 |
1,858 |
1,823 |
1,839 |
+0.88% |
233,400 |
2024/3/5 |
1,849 |
1,850 |
1,814 |
1,823 |
-0.65% |
266,200 |
2024/3/4 |
1,828 |
1,863 |
1,825 |
1,835 |
+1.10% |
372,800 |
2024/3/1 |
1,849 |
1,865 |
1,813 |
1,815 |
-1.47% |
280,400 |
2024/2/29 |
1,850 |
1,855 |
1,822 |
1,842 |
-0.91% |
258,200 |
2024/2/28 |
1,839 |
1,868 |
1,821 |
1,859 |
+2.71% |
425,500 |
2024/2/27 |
1,809 |
1,814 |
1,797 |
1,810 |
+1.34% |
350,700 |
2024/2/26 |
1,787 |
1,808 |
1,758 |
1,786 |
+0.06% |
452,600 |
2024/2/22 |
1,833 |
1,833 |
1,766 |
1,785 |
-1.71% |
614,800 |
2024/2/21 |
1,858 |
1,859 |
1,801 |
1,816 |
-2.52% |
493,300 |
2024/2/20 |
1,898 |
1,898 |
1,845 |
1,863 |
-1.43% |
405,400 |
2024/2/19 |
1,869 |
1,891 |
1,822 |
1,890 |
+1.94% |
360,500 |
2024/2/16 |
1,841 |
1,873 |
1,790 |
1,854 |
+0.60% |
1,195,600 |
2024/2/15 |
1,945 |
2,013 |
1,841 |
1,843 |
-10.40% |
1,777,100 |
2024/2/14 |
2,069 |
2,073 |
2,028 |
2,057 |
-1.34% |
524,100 |
2024/2/13 |
2,057 |
2,086 |
2,029 |
2,085 |
+1.12% |
489,900 |
2024/2/9 |
2,082 |
2,115 |
2,057 |
2,062 |
-1.95% |
281,900 |
2024/2/8 |
2,122 |
2,129 |
2,092 |
2,103 |
-0.57% |
142,100 |
2024/2/7 |
2,109 |
2,130 |
2,088 |
2,115 |
+0.33% |
224,400 |
2024/2/6 |
2,137 |
2,137 |
2,104 |
2,108 |
-1.72% |
156,500 |
2024/2/5 |
2,123 |
2,162 |
2,108 |
2,145 |
+0.70% |
263,900 |
2024/2/2 |
2,105 |
2,150 |
2,105 |
2,130 |
+1.19% |
169,300 |
2024/2/1 |
2,120 |
2,129 |
2,091 |
2,105 |
-1.86% |
252,800 |
2024/1/31 |
2,140 |
2,165 |
2,127 |
2,145 |
-0.42% |
202,900 |
2024/1/30 |
2,164 |
2,164 |
2,136 |
2,154 |
+0.14% |
140,800 |
2024/1/29 |
2,130 |
2,165 |
2,115 |
2,151 |
+1.99% |
244,500 |
2024/1/26 |
2,147 |
2,147 |
2,108 |
2,109 |
-1.68% |
181,200 |
2024/1/25 |
2,160 |
2,173 |
2,123 |
2,145 |
-0.88% |
237,800 |
2024/1/24 |
2,153 |
2,179 |
2,147 |
2,164 |
+0.32% |
189,900 |
2024/1/23 |
2,230 |
2,234 |
2,157 |
2,157 |
-2.40% |
349,000 |
2024/1/22 |
2,160 |
2,218 |
2,147 |
2,210 |
+2.31% |
239,600 |
|