日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,745 |
1,745 |
1,683 |
1,696 |
-2.70% |
313,200 |
2024/7/18 |
1,722 |
1,774 |
1,720 |
1,743 |
+1.34% |
474,500 |
2024/7/17 |
1,710 |
1,729 |
1,699 |
1,720 |
+1.78% |
353,300 |
2024/7/16 |
1,653 |
1,700 |
1,653 |
1,690 |
+2.30% |
442,700 |
2024/7/12 |
1,618 |
1,652 |
1,613 |
1,652 |
+1.54% |
285,000 |
2024/7/11 |
1,629 |
1,635 |
1,622 |
1,627 |
+0.56% |
211,400 |
2024/7/10 |
1,615 |
1,629 |
1,608 |
1,618 |
-0.06% |
177,100 |
2024/7/9 |
1,616 |
1,629 |
1,610 |
1,619 |
+0.37% |
220,400 |
2024/7/8 |
1,636 |
1,638 |
1,605 |
1,613 |
-1.41% |
245,900 |
2024/7/5 |
1,638 |
1,649 |
1,630 |
1,636 |
-0.18% |
211,200 |
2024/7/4 |
1,632 |
1,639 |
1,622 |
1,639 |
+0.43% |
225,100 |
2024/7/3 |
1,620 |
1,632 |
1,607 |
1,632 |
+0.62% |
277,800 |
2024/7/2 |
1,603 |
1,632 |
1,602 |
1,622 |
+1.38% |
328,500 |
2024/7/1 |
1,606 |
1,615 |
1,598 |
1,600 |
+0.19% |
322,300 |
2024/6/28 |
1,589 |
1,602 |
1,580 |
1,597 |
+0.88% |
396,200 |
2024/6/27 |
1,590 |
1,598 |
1,578 |
1,583 |
-0.63% |
248,600 |
2024/6/26 |
1,596 |
1,602 |
1,584 |
1,593 |
+0.38% |
210,400 |
2024/6/25 |
1,592 |
1,605 |
1,581 |
1,587 |
-0.38% |
251,700 |
2024/6/24 |
1,601 |
1,614 |
1,591 |
1,593 |
-0.62% |
122,500 |
2024/6/21 |
1,607 |
1,616 |
1,593 |
1,603 |
+0.50% |
223,900 |
2024/6/20 |
1,604 |
1,610 |
1,584 |
1,595 |
+0.38% |
120,700 |
2024/6/19 |
1,587 |
1,599 |
1,584 |
1,589 |
+0.25% |
110,500 |
2024/6/18 |
1,602 |
1,602 |
1,576 |
1,585 |
-0.19% |
99,100 |
2024/6/17 |
1,602 |
1,602 |
1,571 |
1,588 |
-1.24% |
164,000 |
2024/6/14 |
1,592 |
1,617 |
1,592 |
1,608 |
+0.63% |
171,500 |
2024/6/13 |
1,610 |
1,617 |
1,597 |
1,598 |
-0.12% |
168,100 |
2024/6/12 |
1,620 |
1,632 |
1,592 |
1,600 |
-3.44% |
389,900 |
2024/6/11 |
1,667 |
1,677 |
1,657 |
1,657 |
-0.66% |
202,400 |
2024/6/10 |
1,667 |
1,672 |
1,659 |
1,668 |
+0.72% |
149,400 |
2024/6/7 |
1,671 |
1,674 |
1,653 |
1,656 |
-0.42% |
152,500 |
2024/6/6 |
1,635 |
1,676 |
1,635 |
1,663 |
+1.71% |
288,500 |
2024/6/5 |
1,635 |
1,637 |
1,618 |
1,635 |
-1.09% |
124,900 |
2024/6/4 |
1,662 |
1,679 |
1,642 |
1,653 |
-0.60% |
184,400 |
2024/6/3 |
1,656 |
1,679 |
1,649 |
1,663 |
+0.85% |
179,300 |
2024/5/31 |
1,605 |
1,649 |
1,605 |
1,649 |
+3.39% |
412,300 |
2024/5/30 |
1,590 |
1,595 |
1,571 |
1,595 |
+0.00% |
152,400 |
2024/5/29 |
1,608 |
1,635 |
1,595 |
1,595 |
-1.12% |
148,600 |
2024/5/28 |
1,615 |
1,634 |
1,608 |
1,613 |
+0.31% |
157,500 |
2024/5/27 |
1,609 |
1,616 |
1,595 |
1,608 |
+0.56% |
95,300 |
2024/5/24 |
1,591 |
1,611 |
1,588 |
1,599 |
-1.24% |
166,500 |
2024/5/23 |
1,605 |
1,620 |
1,582 |
1,619 |
+0.56% |
229,400 |
2024/5/22 |
1,638 |
1,639 |
1,610 |
1,610 |
-2.13% |
273,700 |
2024/5/21 |
1,680 |
1,684 |
1,645 |
1,645 |
-1.91% |
136,900 |
2024/5/20 |
1,688 |
1,688 |
1,665 |
1,677 |
-0.30% |
169,500 |
2024/5/17 |
1,645 |
1,682 |
1,636 |
1,682 |
+2.13% |
282,500 |
2024/5/16 |
1,638 |
1,649 |
1,618 |
1,647 |
+1.35% |
210,300 |
2024/5/15 |
1,647 |
1,648 |
1,625 |
1,625 |
-1.34% |
152,500 |
2024/5/14 |
1,636 |
1,649 |
1,618 |
1,647 |
-0.12% |
177,600 |
2024/5/13 |
1,629 |
1,650 |
1,620 |
1,649 |
+1.98% |
201,600 |
2024/5/10 |
1,636 |
1,653 |
1,615 |
1,617 |
-1.10% |
236,600 |
2024/5/9 |
1,644 |
1,654 |
1,620 |
1,635 |
+0.25% |
220,200 |
2024/5/8 |
1,678 |
1,724 |
1,623 |
1,631 |
+2.97% |
859,200 |
2024/5/7 |
1,613 |
1,613 |
1,567 |
1,584 |
-0.31% |
394,600 |
2024/5/2 |
1,580 |
1,598 |
1,574 |
1,589 |
+0.51% |
120,800 |
2024/5/1 |
1,585 |
1,609 |
1,576 |
1,581 |
-1.37% |
145,400 |
2024/4/30 |
1,595 |
1,618 |
1,583 |
1,603 |
+1.01% |
226,800 |
2024/4/26 |
1,550 |
1,592 |
1,534 |
1,587 |
+2.92% |
208,500 |
2024/4/25 |
1,584 |
1,584 |
1,542 |
1,542 |
-2.84% |
157,600 |
2024/4/24 |
1,577 |
1,595 |
1,571 |
1,587 |
+1.41% |
142,000 |
2024/4/23 |
1,574 |
1,584 |
1,547 |
1,565 |
+0.51% |
232,500 |
2024/4/22 |
1,539 |
1,567 |
1,531 |
1,557 |
+1.43% |
151,800 |
2024/4/19 |
1,560 |
1,560 |
1,513 |
1,535 |
-1.79% |
213,200 |
2024/4/18 |
1,544 |
1,575 |
1,540 |
1,563 |
+1.23% |
112,400 |
2024/4/17 |
1,561 |
1,571 |
1,530 |
1,544 |
-2.22% |
214,300 |
2024/4/16 |
1,608 |
1,610 |
1,563 |
1,579 |
-2.53% |
275,400 |
2024/4/15 |
1,604 |
1,620 |
1,601 |
1,620 |
+0.06% |
129,200 |
2024/4/12 |
1,631 |
1,635 |
1,611 |
1,619 |
-0.67% |
106,200 |
2024/4/11 |
1,602 |
1,634 |
1,602 |
1,630 |
+0.68% |
116,500 |
2024/4/10 |
1,616 |
1,645 |
1,610 |
1,619 |
-0.49% |
114,900 |
2024/4/9 |
1,615 |
1,629 |
1,605 |
1,627 |
+1.31% |
117,100 |
2024/4/8 |
1,610 |
1,614 |
1,591 |
1,606 |
+0.63% |
186,400 |
2024/4/5 |
1,602 |
1,614 |
1,571 |
1,596 |
-2.68% |
309,900 |
2024/4/4 |
1,609 |
1,662 |
1,593 |
1,640 |
+3.67% |
304,900 |
2024/4/3 |
1,580 |
1,604 |
1,574 |
1,582 |
-1.00% |
253,800 |
2024/4/2 |
1,632 |
1,637 |
1,594 |
1,598 |
-1.66% |
250,800 |
2024/4/1 |
1,689 |
1,689 |
1,625 |
1,625 |
-2.99% |
213,600 |
2024/3/29 |
1,662 |
1,682 |
1,653 |
1,675 |
+0.60% |
187,900 |
2024/3/28 |
1,712 |
1,733 |
1,662 |
1,665 |
-3.98% |
351,200 |
2024/3/27 |
1,715 |
1,740 |
1,715 |
1,734 |
+1.05% |
312,000 |
2024/3/26 |
1,718 |
1,725 |
1,703 |
1,716 |
+0.59% |
225,500 |
2024/3/25 |
1,698 |
1,732 |
1,683 |
1,706 |
+0.53% |
230,900 |
2024/3/22 |
1,701 |
1,708 |
1,677 |
1,697 |
+0.41% |
291,400 |
2024/3/21 |
1,689 |
1,705 |
1,670 |
1,690 |
+1.50% |
307,500 |
2024/3/19 |
1,630 |
1,675 |
1,623 |
1,665 |
+2.15% |
199,100 |
2024/3/18 |
1,637 |
1,645 |
1,622 |
1,630 |
+0.62% |
150,200 |
2024/3/15 |
1,611 |
1,638 |
1,611 |
1,620 |
-0.12% |
177,200 |
2024/3/14 |
1,626 |
1,636 |
1,608 |
1,622 |
-0.12% |
184,100 |
2024/3/13 |
1,654 |
1,660 |
1,600 |
1,624 |
-0.79% |
209,100 |
2024/3/12 |
1,615 |
1,637 |
1,580 |
1,637 |
+0.18% |
263,400 |
2024/3/11 |
1,650 |
1,668 |
1,614 |
1,634 |
-2.10% |
310,500 |
2024/3/8 |
1,657 |
1,690 |
1,643 |
1,669 |
-0.42% |
397,000 |
2024/3/7 |
1,680 |
1,705 |
1,655 |
1,676 |
+0.48% |
347,700 |
2024/3/6 |
1,651 |
1,692 |
1,641 |
1,668 |
+0.60% |
251,000 |
2024/3/5 |
1,660 |
1,679 |
1,642 |
1,658 |
-0.48% |
205,400 |
2024/3/4 |
1,709 |
1,715 |
1,662 |
1,666 |
-0.95% |
363,100 |
2024/3/1 |
1,630 |
1,684 |
1,630 |
1,682 |
+3.38% |
465,300 |
2024/2/29 |
1,625 |
1,643 |
1,620 |
1,627 |
+0.25% |
389,300 |
2024/2/28 |
1,597 |
1,631 |
1,582 |
1,623 |
+1.56% |
497,200 |
2024/2/27 |
1,593 |
1,642 |
1,586 |
1,598 |
-0.12% |
447,800 |
2024/2/26 |
1,657 |
1,660 |
1,597 |
1,600 |
-3.03% |
444,100 |
2024/2/22 |
1,650 |
1,657 |
1,640 |
1,650 |
+0.92% |
250,600 |
2024/2/21 |
1,635 |
1,645 |
1,616 |
1,635 |
+0.18% |
225,400 |
2024/2/20 |
1,661 |
1,680 |
1,628 |
1,632 |
-1.45% |
276,400 |
2024/2/19 |
1,650 |
1,668 |
1,638 |
1,656 |
-0.84% |
336,700 |
2024/2/16 |
1,654 |
1,695 |
1,651 |
1,670 |
+1.21% |
349,300 |
2024/2/15 |
1,680 |
1,686 |
1,632 |
1,650 |
+0.30% |
288,200 |
2024/2/14 |
1,697 |
1,698 |
1,622 |
1,645 |
-2.03% |
355,000 |
2024/2/13 |
1,630 |
1,693 |
1,602 |
1,679 |
+5.86% |
776,000 |
2024/2/9 |
1,561 |
1,608 |
1,560 |
1,586 |
+1.28% |
411,300 |
2024/2/8 |
1,563 |
1,568 |
1,529 |
1,566 |
+0.26% |
380,600 |
2024/2/7 |
1,568 |
1,576 |
1,554 |
1,562 |
-0.95% |
300,200 |
2024/2/6 |
1,560 |
1,579 |
1,531 |
1,577 |
-0.19% |
546,800 |
2024/2/5 |
1,594 |
1,618 |
1,551 |
1,580 |
+0.57% |
829,300 |
2024/2/2 |
1,573 |
1,594 |
1,562 |
1,571 |
+0.38% |
299,100 |
2024/2/1 |
1,565 |
1,586 |
1,560 |
1,565 |
-0.51% |
266,400 |
2024/1/31 |
1,551 |
1,573 |
1,551 |
1,573 |
+1.09% |
224,600 |
2024/1/30 |
1,648 |
1,656 |
1,552 |
1,556 |
-7.77% |
771,900 |
2024/1/29 |
1,572 |
1,711 |
1,565 |
1,687 |
+8.35% |
680,000 |
2024/1/26 |
1,562 |
1,577 |
1,543 |
1,557 |
-0.51% |
234,700 |
2024/1/25 |
1,518 |
1,573 |
1,517 |
1,565 |
+2.69% |
345,100 |
2024/1/24 |
1,523 |
1,538 |
1,502 |
1,524 |
-0.65% |
338,400 |
2024/1/23 |
1,564 |
1,567 |
1,534 |
1,534 |
-2.04% |
193,900 |
2024/1/22 |
1,538 |
1,569 |
1,531 |
1,566 |
+2.89% |
131,600 |
|