日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,631 |
1,653 |
1,622 |
1,628 |
-0.12% |
136,800 |
2024/7/18 |
1,642 |
1,663 |
1,623 |
1,630 |
-2.86% |
258,500 |
2024/7/17 |
1,712 |
1,714 |
1,667 |
1,678 |
-1.64% |
365,400 |
2024/7/16 |
1,630 |
1,726 |
1,619 |
1,706 |
+5.50% |
496,900 |
2024/7/12 |
1,646 |
1,675 |
1,600 |
1,617 |
-3.69% |
389,000 |
2024/7/11 |
1,618 |
1,679 |
1,616 |
1,679 |
+4.68% |
431,100 |
2024/7/10 |
1,630 |
1,630 |
1,585 |
1,604 |
-1.17% |
253,000 |
2024/7/9 |
1,640 |
1,663 |
1,616 |
1,623 |
-0.12% |
188,300 |
2024/7/8 |
1,620 |
1,647 |
1,611 |
1,625 |
+0.00% |
94,200 |
2024/7/5 |
1,672 |
1,674 |
1,616 |
1,625 |
-1.99% |
256,700 |
2024/7/4 |
1,650 |
1,666 |
1,635 |
1,658 |
+0.79% |
122,200 |
2024/7/3 |
1,616 |
1,651 |
1,604 |
1,645 |
+2.17% |
139,300 |
2024/7/2 |
1,625 |
1,635 |
1,590 |
1,610 |
-0.80% |
267,300 |
2024/7/1 |
1,663 |
1,676 |
1,623 |
1,623 |
-0.73% |
176,900 |
2024/6/28 |
1,660 |
1,660 |
1,623 |
1,635 |
-0.61% |
131,200 |
2024/6/27 |
1,615 |
1,663 |
1,613 |
1,645 |
+1.61% |
176,400 |
2024/6/26 |
1,688 |
1,688 |
1,613 |
1,619 |
-3.63% |
267,500 |
2024/6/25 |
1,627 |
1,682 |
1,622 |
1,680 |
+3.13% |
238,100 |
2024/6/24 |
1,571 |
1,666 |
1,567 |
1,629 |
+4.02% |
326,800 |
2024/6/21 |
1,597 |
1,610 |
1,562 |
1,566 |
-1.88% |
356,500 |
2024/6/20 |
1,636 |
1,650 |
1,593 |
1,596 |
-2.15% |
220,300 |
2024/6/19 |
1,718 |
1,718 |
1,623 |
1,631 |
-5.12% |
372,800 |
2024/6/18 |
1,602 |
1,719 |
1,602 |
1,719 |
+8.87% |
481,700 |
2024/6/17 |
1,595 |
1,601 |
1,565 |
1,579 |
-1.80% |
177,900 |
2024/6/14 |
1,561 |
1,613 |
1,561 |
1,608 |
+1.71% |
145,800 |
2024/6/13 |
1,601 |
1,612 |
1,553 |
1,581 |
-0.88% |
212,200 |
2024/6/12 |
1,576 |
1,645 |
1,576 |
1,595 |
+0.57% |
160,800 |
2024/6/11 |
1,606 |
1,610 |
1,576 |
1,586 |
-1.06% |
119,200 |
2024/6/10 |
1,599 |
1,615 |
1,595 |
1,603 |
+0.82% |
105,700 |
2024/6/7 |
1,603 |
1,616 |
1,578 |
1,590 |
-0.81% |
79,900 |
2024/6/6 |
1,656 |
1,660 |
1,602 |
1,603 |
-2.20% |
152,900 |
2024/6/5 |
1,662 |
1,685 |
1,633 |
1,639 |
-2.79% |
133,500 |
2024/6/4 |
1,710 |
1,714 |
1,669 |
1,686 |
-1.23% |
192,300 |
2024/6/3 |
1,658 |
1,717 |
1,631 |
1,707 |
+4.28% |
268,300 |
2024/5/31 |
1,605 |
1,637 |
1,601 |
1,637 |
+3.35% |
289,900 |
2024/5/30 |
1,528 |
1,596 |
1,521 |
1,584 |
+2.13% |
141,100 |
2024/5/29 |
1,540 |
1,581 |
1,520 |
1,551 |
+0.58% |
190,800 |
2024/5/28 |
1,557 |
1,568 |
1,538 |
1,542 |
-1.28% |
124,100 |
2024/5/27 |
1,595 |
1,610 |
1,553 |
1,562 |
-1.95% |
114,700 |
2024/5/24 |
1,562 |
1,614 |
1,556 |
1,593 |
-0.06% |
111,900 |
2024/5/23 |
1,600 |
1,611 |
1,570 |
1,594 |
+0.95% |
126,500 |
2024/5/22 |
1,569 |
1,589 |
1,559 |
1,579 |
+1.28% |
112,300 |
2024/5/21 |
1,577 |
1,585 |
1,551 |
1,559 |
-0.45% |
131,800 |
2024/5/20 |
1,575 |
1,584 |
1,553 |
1,566 |
-0.38% |
148,600 |
2024/5/17 |
1,557 |
1,612 |
1,557 |
1,572 |
-1.13% |
152,200 |
2024/5/16 |
1,590 |
1,603 |
1,574 |
1,590 |
-0.75% |
133,200 |
2024/5/15 |
1,601 |
1,620 |
1,576 |
1,602 |
-0.80% |
155,200 |
2024/5/14 |
1,658 |
1,665 |
1,597 |
1,615 |
-1.82% |
179,700 |
2024/5/13 |
1,658 |
1,735 |
1,597 |
1,645 |
+1.67% |
398,900 |
2024/5/10 |
1,601 |
1,633 |
1,585 |
1,618 |
-0.37% |
213,800 |
2024/5/9 |
1,635 |
1,636 |
1,598 |
1,624 |
-0.73% |
133,700 |
2024/5/8 |
1,633 |
1,644 |
1,619 |
1,636 |
+0.18% |
124,200 |
2024/5/7 |
1,615 |
1,653 |
1,613 |
1,633 |
+2.83% |
249,700 |
2024/5/2 |
1,595 |
1,608 |
1,580 |
1,588 |
-0.44% |
136,300 |
2024/5/1 |
1,598 |
1,606 |
1,579 |
1,595 |
-0.19% |
171,200 |
2024/4/30 |
1,559 |
1,601 |
1,555 |
1,598 |
+3.43% |
174,200 |
2024/4/26 |
1,539 |
1,552 |
1,500 |
1,545 |
+0.91% |
164,900 |
2024/4/25 |
1,489 |
1,536 |
1,483 |
1,531 |
+2.34% |
220,100 |
2024/4/24 |
1,466 |
1,529 |
1,466 |
1,496 |
+4.91% |
340,400 |
2024/4/23 |
1,459 |
1,459 |
1,423 |
1,426 |
-1.52% |
86,100 |
2024/4/22 |
1,443 |
1,453 |
1,412 |
1,448 |
+1.90% |
108,600 |
2024/4/19 |
1,484 |
1,484 |
1,404 |
1,421 |
-5.20% |
280,800 |
2024/4/18 |
1,453 |
1,512 |
1,453 |
1,499 |
+3.17% |
176,900 |
2024/4/17 |
1,475 |
1,477 |
1,436 |
1,453 |
+0.41% |
101,400 |
2024/4/16 |
1,471 |
1,472 |
1,443 |
1,447 |
-2.82% |
122,700 |
2024/4/15 |
1,454 |
1,489 |
1,454 |
1,489 |
+1.64% |
81,700 |
2024/4/12 |
1,496 |
1,503 |
1,461 |
1,465 |
-2.01% |
109,900 |
2024/4/11 |
1,478 |
1,499 |
1,468 |
1,495 |
-0.20% |
66,700 |
2024/4/10 |
1,496 |
1,515 |
1,491 |
1,498 |
+0.88% |
102,700 |
2024/4/9 |
1,479 |
1,485 |
1,468 |
1,485 |
+0.61% |
71,000 |
2024/4/8 |
1,490 |
1,501 |
1,467 |
1,476 |
-0.81% |
104,800 |
2024/4/5 |
1,511 |
1,515 |
1,481 |
1,488 |
-2.30% |
188,800 |
2024/4/4 |
1,460 |
1,558 |
1,457 |
1,523 |
+6.43% |
555,000 |
2024/4/3 |
1,427 |
1,453 |
1,404 |
1,431 |
+0.70% |
100,600 |
2024/4/2 |
1,445 |
1,451 |
1,403 |
1,421 |
-0.77% |
210,900 |
2024/4/1 |
1,459 |
1,459 |
1,428 |
1,432 |
-1.72% |
128,400 |
2024/3/29 |
1,437 |
1,457 |
1,436 |
1,457 |
+2.17% |
91,900 |
2024/3/28 |
1,438 |
1,452 |
1,422 |
1,426 |
-0.35% |
122,200 |
2024/3/27 |
1,433 |
1,447 |
1,429 |
1,431 |
-0.42% |
87,700 |
2024/3/26 |
1,450 |
1,451 |
1,424 |
1,437 |
-1.30% |
99,900 |
2024/3/25 |
1,455 |
1,478 |
1,450 |
1,456 |
-0.48% |
104,300 |
2024/3/22 |
1,484 |
1,487 |
1,445 |
1,463 |
+0.55% |
88,100 |
2024/3/21 |
1,477 |
1,511 |
1,453 |
1,455 |
-1.02% |
282,400 |
2024/3/19 |
1,443 |
1,470 |
1,438 |
1,470 |
+2.73% |
270,400 |
2024/3/18 |
1,407 |
1,431 |
1,397 |
1,431 |
+1.71% |
174,800 |
2024/3/15 |
1,403 |
1,420 |
1,395 |
1,407 |
+0.29% |
189,300 |
2024/3/14 |
1,415 |
1,428 |
1,400 |
1,403 |
+0.14% |
133,300 |
2024/3/13 |
1,392 |
1,421 |
1,391 |
1,401 |
+1.45% |
212,100 |
2024/3/12 |
1,351 |
1,401 |
1,350 |
1,381 |
+1.92% |
346,600 |
2024/3/11 |
1,335 |
1,359 |
1,333 |
1,355 |
-0.73% |
220,800 |
2024/3/8 |
1,372 |
1,384 |
1,362 |
1,365 |
-0.94% |
151,800 |
2024/3/7 |
1,422 |
1,425 |
1,371 |
1,378 |
-2.61% |
138,200 |
2024/3/6 |
1,374 |
1,415 |
1,369 |
1,415 |
+1.95% |
120,400 |
2024/3/5 |
1,415 |
1,415 |
1,375 |
1,388 |
-2.80% |
166,300 |
2024/3/4 |
1,432 |
1,442 |
1,416 |
1,428 |
+0.78% |
183,400 |
2024/3/1 |
1,404 |
1,453 |
1,402 |
1,417 |
+3.81% |
469,400 |
2024/2/29 |
1,355 |
1,373 |
1,328 |
1,365 |
-0.15% |
193,100 |
2024/2/28 |
1,360 |
1,397 |
1,354 |
1,367 |
+0.29% |
239,500 |
2024/2/27 |
1,340 |
1,363 |
1,334 |
1,363 |
+2.02% |
115,600 |
2024/2/26 |
1,339 |
1,357 |
1,332 |
1,336 |
+0.38% |
134,800 |
2024/2/22 |
1,347 |
1,357 |
1,327 |
1,331 |
-0.37% |
101,400 |
2024/2/21 |
1,345 |
1,354 |
1,320 |
1,336 |
-1.11% |
209,500 |
2024/2/20 |
1,339 |
1,363 |
1,336 |
1,351 |
+0.90% |
153,000 |
2024/2/19 |
1,326 |
1,360 |
1,319 |
1,339 |
+0.98% |
221,800 |
2024/2/16 |
1,302 |
1,332 |
1,299 |
1,326 |
+2.55% |
195,800 |
2024/2/15 |
1,306 |
1,320 |
1,290 |
1,293 |
-0.54% |
227,800 |
2024/2/14 |
1,303 |
1,309 |
1,288 |
1,300 |
-1.14% |
234,000 |
2024/2/13 |
1,360 |
1,379 |
1,308 |
1,315 |
-2.01% |
358,900 |
2024/2/9 |
1,312 |
1,354 |
1,299 |
1,342 |
+2.68% |
430,700 |
2024/2/8 |
1,312 |
1,364 |
1,284 |
1,307 |
-6.78% |
843,300 |
2024/2/7 |
1,387 |
1,403 |
1,379 |
1,402 |
+0.72% |
244,800 |
2024/2/6 |
1,423 |
1,423 |
1,388 |
1,392 |
-1.49% |
147,900 |
2024/2/5 |
1,410 |
1,427 |
1,391 |
1,413 |
+1.73% |
282,400 |
2024/2/2 |
1,350 |
1,418 |
1,350 |
1,389 |
+3.50% |
284,000 |
2024/2/1 |
1,340 |
1,347 |
1,324 |
1,342 |
-0.89% |
158,700 |
2024/1/31 |
1,375 |
1,375 |
1,337 |
1,354 |
-2.31% |
123,000 |
2024/1/30 |
1,359 |
1,395 |
1,354 |
1,386 |
+2.59% |
144,300 |
2024/1/29 |
1,357 |
1,370 |
1,343 |
1,351 |
-0.07% |
128,100 |
2024/1/26 |
1,384 |
1,385 |
1,349 |
1,352 |
-2.45% |
154,300 |
2024/1/25 |
1,398 |
1,414 |
1,374 |
1,386 |
+0.07% |
205,200 |
2024/1/24 |
1,388 |
1,415 |
1,376 |
1,385 |
+0.00% |
223,700 |
2024/1/23 |
1,397 |
1,400 |
1,366 |
1,385 |
-0.43% |
206,200 |
2024/1/22 |
1,334 |
1,394 |
1,328 |
1,391 |
+5.06% |
312,000 |
|