日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,772 |
1,773 |
1,750 |
1,754 |
-1.02% |
179,300 |
2024/7/18 |
1,770 |
1,789 |
1,769 |
1,772 |
-0.11% |
162,400 |
2024/7/17 |
1,785 |
1,787 |
1,773 |
1,774 |
+0.00% |
117,400 |
2024/7/16 |
1,760 |
1,777 |
1,756 |
1,774 |
+1.03% |
135,200 |
2024/7/12 |
1,761 |
1,768 |
1,750 |
1,756 |
-0.34% |
206,500 |
2024/7/11 |
1,765 |
1,769 |
1,760 |
1,762 |
+0.17% |
151,500 |
2024/7/10 |
1,760 |
1,761 |
1,744 |
1,759 |
-0.06% |
124,500 |
2024/7/9 |
1,758 |
1,766 |
1,746 |
1,760 |
+0.57% |
176,600 |
2024/7/8 |
1,772 |
1,778 |
1,745 |
1,750 |
-1.24% |
177,400 |
2024/7/5 |
1,798 |
1,799 |
1,770 |
1,772 |
-1.01% |
263,000 |
2024/7/4 |
1,779 |
1,790 |
1,776 |
1,790 |
+0.96% |
195,400 |
2024/7/3 |
1,760 |
1,777 |
1,760 |
1,773 |
+0.74% |
161,500 |
2024/7/2 |
1,763 |
1,772 |
1,753 |
1,760 |
-0.06% |
198,800 |
2024/7/1 |
1,766 |
1,774 |
1,757 |
1,761 |
+0.51% |
249,400 |
2024/6/28 |
1,759 |
1,769 |
1,746 |
1,752 |
+0.23% |
197,600 |
2024/6/27 |
1,723 |
1,759 |
1,721 |
1,748 |
+1.22% |
269,100 |
2024/6/26 |
1,719 |
1,734 |
1,712 |
1,727 |
+0.23% |
219,200 |
2024/6/25 |
1,688 |
1,728 |
1,688 |
1,723 |
+2.68% |
303,800 |
2024/6/24 |
1,672 |
1,683 |
1,666 |
1,678 |
+0.36% |
230,000 |
2024/6/21 |
1,667 |
1,678 |
1,667 |
1,672 |
-0.12% |
125,800 |
2024/6/20 |
1,681 |
1,681 |
1,661 |
1,674 |
-0.77% |
212,600 |
2024/6/19 |
1,673 |
1,692 |
1,671 |
1,687 |
+1.38% |
141,600 |
2024/6/18 |
1,665 |
1,675 |
1,653 |
1,664 |
+0.24% |
219,800 |
2024/6/17 |
1,715 |
1,715 |
1,653 |
1,660 |
-3.49% |
400,000 |
2024/6/14 |
1,668 |
1,720 |
1,668 |
1,720 |
+2.08% |
269,300 |
2024/6/13 |
1,711 |
1,716 |
1,681 |
1,685 |
-1.40% |
201,400 |
2024/6/12 |
1,715 |
1,717 |
1,703 |
1,709 |
+0.23% |
147,500 |
2024/6/11 |
1,704 |
1,719 |
1,701 |
1,705 |
+0.41% |
171,600 |
2024/6/10 |
1,676 |
1,701 |
1,673 |
1,698 |
+1.43% |
368,500 |
2024/6/7 |
1,670 |
1,678 |
1,666 |
1,674 |
+0.42% |
118,500 |
2024/6/6 |
1,671 |
1,671 |
1,660 |
1,667 |
+0.06% |
111,600 |
2024/6/5 |
1,679 |
1,679 |
1,666 |
1,666 |
-1.30% |
155,400 |
2024/6/4 |
1,675 |
1,688 |
1,672 |
1,688 |
+0.54% |
117,500 |
2024/6/3 |
1,686 |
1,687 |
1,669 |
1,679 |
+0.12% |
187,300 |
2024/5/31 |
1,670 |
1,680 |
1,663 |
1,677 |
+1.02% |
144,100 |
2024/5/30 |
1,650 |
1,660 |
1,637 |
1,660 |
-0.42% |
249,100 |
2024/5/29 |
1,676 |
1,682 |
1,666 |
1,667 |
-0.54% |
194,400 |
2024/5/28 |
1,690 |
1,696 |
1,676 |
1,676 |
-0.48% |
197,800 |
2024/5/27 |
1,679 |
1,686 |
1,672 |
1,684 |
+0.84% |
136,500 |
2024/5/24 |
1,654 |
1,677 |
1,652 |
1,670 |
+0.24% |
127,600 |
2024/5/23 |
1,670 |
1,670 |
1,653 |
1,666 |
+0.12% |
140,400 |
2024/5/22 |
1,677 |
1,680 |
1,660 |
1,664 |
-0.60% |
199,700 |
2024/5/21 |
1,695 |
1,700 |
1,674 |
1,674 |
-0.77% |
178,900 |
2024/5/20 |
1,690 |
1,705 |
1,685 |
1,687 |
-0.12% |
226,600 |
2024/5/17 |
1,655 |
1,689 |
1,653 |
1,689 |
+1.87% |
298,600 |
2024/5/16 |
1,673 |
1,676 |
1,645 |
1,658 |
-0.42% |
252,300 |
2024/5/15 |
1,675 |
1,679 |
1,660 |
1,665 |
-0.06% |
189,600 |
2024/5/14 |
1,668 |
1,677 |
1,648 |
1,666 |
-0.12% |
237,400 |
2024/5/13 |
1,664 |
1,676 |
1,638 |
1,668 |
+1.09% |
453,800 |
2024/5/10 |
1,625 |
1,664 |
1,615 |
1,650 |
+1.54% |
1,008,900 |
2024/5/9 |
1,650 |
1,652 |
1,590 |
1,625 |
-7.41% |
2,049,200 |
2024/5/8 |
1,774 |
1,776 |
1,745 |
1,755 |
-0.57% |
382,700 |
2024/5/7 |
1,777 |
1,777 |
1,761 |
1,765 |
+0.00% |
176,600 |
2024/5/2 |
1,767 |
1,774 |
1,758 |
1,765 |
-0.11% |
153,900 |
2024/5/1 |
1,789 |
1,789 |
1,766 |
1,767 |
-1.23% |
185,500 |
2024/4/30 |
1,795 |
1,799 |
1,777 |
1,789 |
-0.17% |
183,600 |
2024/4/26 |
1,773 |
1,792 |
1,762 |
1,792 |
+1.13% |
192,700 |
2024/4/25 |
1,773 |
1,786 |
1,769 |
1,772 |
-0.89% |
118,300 |
2024/4/24 |
1,784 |
1,797 |
1,773 |
1,788 |
+0.96% |
159,500 |
2024/4/23 |
1,794 |
1,795 |
1,767 |
1,771 |
-0.84% |
165,200 |
2024/4/22 |
1,759 |
1,793 |
1,759 |
1,786 |
+1.65% |
295,500 |
2024/4/19 |
1,788 |
1,794 |
1,745 |
1,757 |
-2.06% |
308,900 |
2024/4/18 |
1,772 |
1,807 |
1,766 |
1,794 |
+0.84% |
158,900 |
2024/4/17 |
1,799 |
1,800 |
1,770 |
1,779 |
-0.67% |
228,100 |
2024/4/16 |
1,811 |
1,817 |
1,786 |
1,791 |
-1.49% |
199,900 |
2024/4/15 |
1,802 |
1,821 |
1,794 |
1,818 |
+0.28% |
115,700 |
2024/4/12 |
1,817 |
1,826 |
1,809 |
1,813 |
-0.44% |
109,700 |
2024/4/11 |
1,811 |
1,829 |
1,804 |
1,821 |
+0.55% |
117,400 |
2024/4/10 |
1,812 |
1,822 |
1,809 |
1,811 |
-0.22% |
146,100 |
2024/4/9 |
1,819 |
1,828 |
1,813 |
1,815 |
+0.17% |
147,000 |
2024/4/8 |
1,790 |
1,813 |
1,789 |
1,812 |
+1.34% |
238,800 |
2024/4/5 |
1,790 |
1,811 |
1,771 |
1,788 |
-0.83% |
237,100 |
2024/4/4 |
1,800 |
1,814 |
1,792 |
1,803 |
+1.29% |
193,900 |
2024/4/3 |
1,764 |
1,795 |
1,750 |
1,780 |
-0.45% |
241,100 |
2024/4/2 |
1,816 |
1,819 |
1,784 |
1,788 |
-1.16% |
385,300 |
2024/4/1 |
1,919 |
1,919 |
1,808 |
1,809 |
-6.17% |
703,200 |
2024/3/29 |
1,878 |
1,937 |
1,878 |
1,928 |
+3.05% |
439,400 |
2024/3/28 |
1,876 |
1,888 |
1,862 |
1,871 |
-2.60% |
476,800 |
2024/3/27 |
1,956 |
1,956 |
1,921 |
1,921 |
-1.39% |
596,900 |
2024/3/26 |
1,945 |
1,954 |
1,941 |
1,948 |
-0.15% |
277,500 |
2024/3/25 |
1,974 |
1,975 |
1,936 |
1,951 |
-0.96% |
305,200 |
2024/3/22 |
1,970 |
1,979 |
1,950 |
1,970 |
+0.51% |
413,700 |
2024/3/21 |
1,959 |
1,962 |
1,947 |
1,960 |
+0.51% |
268,400 |
2024/3/19 |
1,923 |
1,956 |
1,921 |
1,950 |
+1.30% |
304,400 |
2024/3/18 |
1,925 |
1,933 |
1,909 |
1,925 |
+0.52% |
332,800 |
2024/3/15 |
1,907 |
1,923 |
1,900 |
1,915 |
+0.10% |
280,300 |
2024/3/14 |
1,907 |
1,913 |
1,887 |
1,913 |
+0.68% |
241,500 |
2024/3/13 |
1,920 |
1,936 |
1,883 |
1,900 |
-0.73% |
305,700 |
2024/3/12 |
1,863 |
1,916 |
1,855 |
1,914 |
+1.75% |
353,500 |
2024/3/11 |
1,925 |
1,939 |
1,862 |
1,881 |
-3.69% |
730,800 |
2024/3/8 |
1,918 |
1,981 |
1,918 |
1,953 |
+1.03% |
618,100 |
2024/3/7 |
1,930 |
1,939 |
1,914 |
1,933 |
+0.21% |
263,700 |
2024/3/6 |
1,911 |
1,931 |
1,888 |
1,929 |
+0.57% |
553,900 |
2024/3/5 |
1,920 |
1,924 |
1,901 |
1,918 |
+0.00% |
317,700 |
2024/3/4 |
1,950 |
1,951 |
1,910 |
1,918 |
-1.34% |
409,300 |
2024/3/1 |
1,962 |
1,965 |
1,935 |
1,944 |
-0.66% |
274,800 |
2024/2/29 |
1,921 |
1,966 |
1,920 |
1,957 |
+0.20% |
550,900 |
2024/2/28 |
1,904 |
1,965 |
1,904 |
1,953 |
+2.74% |
528,300 |
2024/2/27 |
1,911 |
1,926 |
1,898 |
1,901 |
-0.73% |
327,200 |
2024/2/26 |
1,951 |
1,957 |
1,914 |
1,915 |
-1.34% |
336,000 |
2024/2/22 |
1,930 |
1,941 |
1,918 |
1,941 |
+0.57% |
365,100 |
2024/2/21 |
1,940 |
1,959 |
1,925 |
1,930 |
-0.31% |
231,000 |
2024/2/20 |
1,947 |
1,955 |
1,929 |
1,936 |
-0.10% |
213,000 |
2024/2/19 |
1,895 |
1,946 |
1,894 |
1,938 |
+1.68% |
317,100 |
2024/2/16 |
1,926 |
1,926 |
1,896 |
1,906 |
+0.26% |
322,600 |
2024/2/15 |
1,957 |
1,967 |
1,890 |
1,901 |
-2.96% |
631,800 |
2024/2/14 |
1,951 |
1,967 |
1,937 |
1,959 |
+0.00% |
257,700 |
2024/2/13 |
1,934 |
1,959 |
1,916 |
1,959 |
+1.77% |
335,900 |
2024/2/9 |
1,952 |
1,961 |
1,923 |
1,925 |
-1.48% |
438,800 |
2024/2/8 |
1,989 |
1,989 |
1,930 |
1,954 |
-1.06% |
558,300 |
2024/2/7 |
1,943 |
2,042 |
1,935 |
1,975 |
+2.86% |
1,205,500 |
2024/2/6 |
1,896 |
1,927 |
1,893 |
1,920 |
+1.16% |
648,900 |
2024/2/5 |
1,903 |
1,905 |
1,878 |
1,898 |
+0.16% |
387,600 |
2024/2/2 |
1,896 |
1,905 |
1,865 |
1,895 |
+0.00% |
381,300 |
2024/2/1 |
1,894 |
1,902 |
1,874 |
1,895 |
-0.26% |
416,200 |
2024/1/31 |
1,862 |
1,900 |
1,859 |
1,900 |
+2.10% |
469,400 |
2024/1/30 |
1,865 |
1,876 |
1,850 |
1,861 |
+0.16% |
436,800 |
2024/1/29 |
1,854 |
1,873 |
1,853 |
1,858 |
+0.70% |
192,300 |
2024/1/26 |
1,850 |
1,865 |
1,837 |
1,845 |
-0.75% |
293,600 |
2024/1/25 |
1,830 |
1,868 |
1,827 |
1,859 |
+1.14% |
415,900 |
2024/1/24 |
1,852 |
1,856 |
1,826 |
1,838 |
-1.34% |
469,500 |
2024/1/23 |
1,879 |
1,887 |
1,851 |
1,863 |
-0.75% |
457,800 |
2024/1/22 |
1,870 |
1,886 |
1,854 |
1,877 |
+0.59% |
296,000 |
|