日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,683 |
1,699 |
1,671 |
1,690 |
+0.18% |
52,500 |
2024/7/18 |
1,671 |
1,714 |
1,661 |
1,687 |
+0.00% |
156,100 |
2024/7/17 |
1,771 |
1,779 |
1,682 |
1,687 |
-3.10% |
165,400 |
2024/7/16 |
1,698 |
1,759 |
1,697 |
1,741 |
+3.51% |
170,200 |
2024/7/12 |
1,650 |
1,690 |
1,641 |
1,682 |
+2.44% |
165,900 |
2024/7/11 |
1,610 |
1,649 |
1,610 |
1,642 |
+3.40% |
148,900 |
2024/7/10 |
1,608 |
1,608 |
1,584 |
1,588 |
-1.43% |
90,000 |
2024/7/9 |
1,607 |
1,624 |
1,605 |
1,611 |
+0.50% |
67,300 |
2024/7/8 |
1,614 |
1,620 |
1,595 |
1,603 |
-0.37% |
68,200 |
2024/7/5 |
1,643 |
1,643 |
1,609 |
1,609 |
-1.59% |
75,200 |
2024/7/4 |
1,641 |
1,652 |
1,629 |
1,635 |
-0.37% |
64,000 |
2024/7/3 |
1,640 |
1,647 |
1,622 |
1,641 |
+0.24% |
85,200 |
2024/7/2 |
1,669 |
1,673 |
1,631 |
1,637 |
-1.86% |
76,800 |
2024/7/1 |
1,637 |
1,669 |
1,637 |
1,668 |
+1.89% |
138,700 |
2024/6/28 |
1,666 |
1,666 |
1,628 |
1,637 |
-1.56% |
76,000 |
2024/6/27 |
1,652 |
1,665 |
1,649 |
1,663 |
+0.67% |
114,600 |
2024/6/26 |
1,635 |
1,662 |
1,635 |
1,652 |
+1.16% |
117,300 |
2024/6/25 |
1,642 |
1,649 |
1,623 |
1,633 |
+0.31% |
112,200 |
2024/6/24 |
1,619 |
1,631 |
1,595 |
1,628 |
+0.37% |
164,500 |
2024/6/21 |
1,650 |
1,650 |
1,580 |
1,622 |
-1.88% |
253,300 |
2024/6/20 |
1,635 |
1,659 |
1,626 |
1,653 |
+2.10% |
200,800 |
2024/6/19 |
1,601 |
1,637 |
1,595 |
1,619 |
+1.31% |
99,000 |
2024/6/18 |
1,602 |
1,619 |
1,595 |
1,598 |
+0.95% |
122,200 |
2024/6/17 |
1,633 |
1,641 |
1,574 |
1,583 |
-2.64% |
203,500 |
2024/6/14 |
1,566 |
1,626 |
1,566 |
1,626 |
+4.50% |
175,600 |
2024/6/13 |
1,633 |
1,643 |
1,527 |
1,556 |
-3.95% |
294,400 |
2024/6/12 |
1,608 |
1,620 |
1,580 |
1,620 |
+1.82% |
236,600 |
2024/6/11 |
1,610 |
1,618 |
1,587 |
1,591 |
+0.63% |
221,500 |
2024/6/10 |
1,506 |
1,581 |
1,500 |
1,581 |
+6.54% |
248,000 |
2024/6/7 |
1,500 |
1,502 |
1,480 |
1,484 |
-0.60% |
101,800 |
2024/6/6 |
1,490 |
1,500 |
1,474 |
1,493 |
+0.54% |
108,500 |
2024/6/5 |
1,540 |
1,540 |
1,485 |
1,485 |
-3.82% |
178,500 |
2024/6/4 |
1,520 |
1,544 |
1,512 |
1,544 |
+1.45% |
103,300 |
2024/6/3 |
1,526 |
1,548 |
1,515 |
1,522 |
+0.40% |
207,900 |
2024/5/31 |
1,548 |
1,575 |
1,516 |
1,516 |
-0.85% |
814,700 |
2024/5/30 |
1,502 |
1,536 |
1,501 |
1,529 |
+0.99% |
172,400 |
2024/5/29 |
1,531 |
1,544 |
1,509 |
1,514 |
-1.24% |
153,600 |
2024/5/28 |
1,559 |
1,572 |
1,531 |
1,533 |
-1.22% |
121,100 |
2024/5/27 |
1,550 |
1,559 |
1,545 |
1,552 |
+0.19% |
132,800 |
2024/5/24 |
1,547 |
1,571 |
1,545 |
1,549 |
-0.71% |
94,800 |
2024/5/23 |
1,556 |
1,564 |
1,541 |
1,560 |
+1.23% |
123,500 |
2024/5/22 |
1,570 |
1,570 |
1,541 |
1,541 |
-2.47% |
118,600 |
2024/5/21 |
1,605 |
1,621 |
1,580 |
1,580 |
-1.31% |
89,100 |
2024/5/20 |
1,595 |
1,618 |
1,590 |
1,601 |
+1.14% |
176,000 |
2024/5/17 |
1,583 |
1,592 |
1,570 |
1,583 |
+1.28% |
122,700 |
2024/5/16 |
1,545 |
1,578 |
1,545 |
1,563 |
+0.45% |
186,500 |
2024/5/15 |
1,564 |
1,576 |
1,540 |
1,556 |
-0.51% |
173,400 |
2024/5/14 |
1,523 |
1,570 |
1,518 |
1,564 |
-2.07% |
249,200 |
2024/5/13 |
1,558 |
1,640 |
1,550 |
1,597 |
-0.06% |
278,300 |
2024/5/10 |
1,567 |
1,598 |
1,554 |
1,598 |
+2.24% |
114,900 |
2024/5/9 |
1,575 |
1,587 |
1,558 |
1,563 |
+0.32% |
146,100 |
2024/5/8 |
1,600 |
1,610 |
1,546 |
1,558 |
-1.45% |
131,900 |
2024/5/7 |
1,590 |
1,592 |
1,570 |
1,581 |
+0.06% |
132,700 |
2024/5/2 |
1,575 |
1,593 |
1,573 |
1,580 |
+0.25% |
33,100 |
2024/5/1 |
1,574 |
1,590 |
1,568 |
1,576 |
-0.69% |
48,200 |
2024/4/30 |
1,565 |
1,600 |
1,563 |
1,587 |
+1.02% |
106,300 |
2024/4/26 |
1,585 |
1,587 |
1,560 |
1,571 |
-1.01% |
84,900 |
2024/4/25 |
1,567 |
1,597 |
1,558 |
1,587 |
+1.15% |
162,300 |
2024/4/24 |
1,569 |
1,583 |
1,561 |
1,569 |
-0.95% |
112,400 |
2024/4/23 |
1,579 |
1,609 |
1,571 |
1,584 |
+0.83% |
104,000 |
2024/4/22 |
1,563 |
1,578 |
1,545 |
1,571 |
+1.68% |
99,200 |
2024/4/19 |
1,550 |
1,564 |
1,516 |
1,545 |
-1.21% |
133,500 |
2024/4/18 |
1,546 |
1,566 |
1,541 |
1,564 |
+0.51% |
76,600 |
2024/4/17 |
1,573 |
1,576 |
1,534 |
1,556 |
-0.89% |
122,500 |
2024/4/16 |
1,597 |
1,605 |
1,568 |
1,570 |
-2.79% |
117,400 |
2024/4/15 |
1,585 |
1,615 |
1,585 |
1,615 |
+0.69% |
74,000 |
2024/4/12 |
1,614 |
1,620 |
1,602 |
1,604 |
-0.62% |
47,500 |
2024/4/11 |
1,600 |
1,628 |
1,584 |
1,614 |
-0.43% |
59,800 |
2024/4/10 |
1,599 |
1,651 |
1,599 |
1,621 |
+1.38% |
111,900 |
2024/4/9 |
1,600 |
1,604 |
1,580 |
1,599 |
+0.19% |
92,500 |
2024/4/8 |
1,591 |
1,606 |
1,573 |
1,596 |
+0.82% |
73,300 |
2024/4/5 |
1,579 |
1,596 |
1,559 |
1,583 |
-0.69% |
90,900 |
2024/4/4 |
1,590 |
1,608 |
1,569 |
1,594 |
-0.25% |
100,500 |
2024/4/3 |
1,553 |
1,619 |
1,540 |
1,598 |
+2.04% |
181,400 |
2024/4/2 |
1,578 |
1,592 |
1,557 |
1,566 |
+0.00% |
210,900 |
2024/4/1 |
1,690 |
1,696 |
1,545 |
1,566 |
-4.22% |
480,800 |
2024/3/29 |
1,670 |
1,675 |
1,620 |
1,635 |
-0.97% |
154,800 |
2024/3/28 |
1,669 |
1,670 |
1,621 |
1,651 |
-1.02% |
199,600 |
2024/3/27 |
1,610 |
1,708 |
1,597 |
1,668 |
+3.73% |
381,700 |
2024/3/26 |
1,610 |
1,646 |
1,601 |
1,608 |
-1.29% |
166,200 |
2024/3/25 |
1,622 |
1,635 |
1,605 |
1,629 |
+0.80% |
191,800 |
2024/3/22 |
1,600 |
1,667 |
1,595 |
1,616 |
+1.96% |
222,400 |
2024/3/21 |
1,560 |
1,595 |
1,551 |
1,585 |
+2.52% |
160,600 |
2024/3/19 |
1,549 |
1,574 |
1,507 |
1,546 |
-2.28% |
128,200 |
2024/3/18 |
1,596 |
1,609 |
1,550 |
1,582 |
+0.19% |
348,700 |
2024/3/15 |
1,501 |
1,594 |
1,501 |
1,579 |
+4.57% |
350,600 |
2024/3/14 |
1,462 |
1,514 |
1,453 |
1,510 |
+3.78% |
208,300 |
2024/3/13 |
1,473 |
1,492 |
1,445 |
1,455 |
-1.09% |
109,600 |
2024/3/12 |
1,416 |
1,475 |
1,415 |
1,471 |
+3.37% |
113,700 |
2024/3/11 |
1,436 |
1,436 |
1,403 |
1,423 |
-1.25% |
136,500 |
2024/3/8 |
1,405 |
1,456 |
1,403 |
1,441 |
+2.56% |
184,400 |
2024/3/7 |
1,493 |
1,494 |
1,399 |
1,405 |
-5.70% |
263,600 |
2024/3/6 |
1,418 |
1,492 |
1,415 |
1,490 |
+5.82% |
348,300 |
2024/3/5 |
1,333 |
1,422 |
1,332 |
1,408 |
+5.71% |
241,200 |
2024/3/4 |
1,330 |
1,338 |
1,314 |
1,332 |
+1.60% |
134,300 |
2024/3/1 |
1,269 |
1,317 |
1,269 |
1,311 |
+3.31% |
101,700 |
2024/2/29 |
1,296 |
1,296 |
1,268 |
1,269 |
-1.55% |
45,000 |
2024/2/28 |
1,282 |
1,292 |
1,278 |
1,289 |
-0.08% |
51,400 |
2024/2/27 |
1,277 |
1,301 |
1,276 |
1,290 |
+0.86% |
65,300 |
2024/2/26 |
1,288 |
1,305 |
1,273 |
1,279 |
-0.31% |
84,400 |
2024/2/22 |
1,264 |
1,283 |
1,257 |
1,283 |
+1.91% |
108,900 |
2024/2/21 |
1,241 |
1,259 |
1,240 |
1,259 |
+1.37% |
99,600 |
2024/2/20 |
1,245 |
1,245 |
1,235 |
1,242 |
+0.00% |
84,000 |
2024/2/19 |
1,242 |
1,246 |
1,228 |
1,242 |
+0.65% |
108,100 |
2024/2/16 |
1,220 |
1,245 |
1,213 |
1,234 |
+3.01% |
104,100 |
2024/2/15 |
1,214 |
1,220 |
1,194 |
1,198 |
-1.16% |
68,500 |
2024/2/14 |
1,244 |
1,244 |
1,200 |
1,212 |
-2.81% |
171,300 |
2024/2/13 |
1,256 |
1,273 |
1,237 |
1,247 |
+0.56% |
206,000 |
2024/2/9 |
1,273 |
1,278 |
1,235 |
1,240 |
-2.75% |
223,600 |
2024/2/8 |
1,274 |
1,279 |
1,234 |
1,275 |
+0.08% |
152,000 |
2024/2/7 |
1,246 |
1,278 |
1,243 |
1,274 |
+1.35% |
97,700 |
2024/2/6 |
1,251 |
1,266 |
1,242 |
1,257 |
+0.48% |
99,400 |
2024/2/5 |
1,234 |
1,254 |
1,232 |
1,251 |
+2.63% |
103,300 |
2024/2/2 |
1,204 |
1,221 |
1,195 |
1,219 |
+1.25% |
77,700 |
2024/2/1 |
1,213 |
1,218 |
1,201 |
1,204 |
-1.39% |
54,200 |
2024/1/31 |
1,200 |
1,221 |
1,200 |
1,221 |
+1.92% |
102,300 |
2024/1/30 |
1,214 |
1,218 |
1,198 |
1,198 |
-1.88% |
77,400 |
2024/1/29 |
1,201 |
1,225 |
1,201 |
1,221 |
+2.01% |
107,600 |
2024/1/26 |
1,190 |
1,210 |
1,185 |
1,197 |
+0.17% |
109,500 |
2024/1/25 |
1,190 |
1,201 |
1,182 |
1,195 |
+0.00% |
115,400 |
2024/1/24 |
1,200 |
1,203 |
1,184 |
1,195 |
-0.67% |
121,300 |
2024/1/23 |
1,206 |
1,213 |
1,193 |
1,203 |
+0.08% |
88,700 |
2024/1/22 |
1,190 |
1,212 |
1,190 |
1,202 |
+1.26% |
142,400 |
|