日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,429 |
1,437 |
1,400 |
1,413 |
-2.15% |
619,400 |
2024/7/18 |
1,493 |
1,513 |
1,441 |
1,444 |
-4.81% |
1,066,400 |
2024/7/17 |
1,500 |
1,522 |
1,477 |
1,517 |
+2.29% |
898,200 |
2024/7/16 |
1,499 |
1,499 |
1,462 |
1,483 |
-2.11% |
721,200 |
2024/7/12 |
1,472 |
1,533 |
1,471 |
1,515 |
+1.95% |
766,400 |
2024/7/11 |
1,466 |
1,515 |
1,450 |
1,486 |
+2.48% |
730,000 |
2024/7/10 |
1,465 |
1,465 |
1,442 |
1,450 |
-1.09% |
524,000 |
2024/7/9 |
1,468 |
1,481 |
1,457 |
1,466 |
-0.27% |
412,300 |
2024/7/8 |
1,464 |
1,497 |
1,459 |
1,470 |
+0.75% |
577,300 |
2024/7/5 |
1,478 |
1,484 |
1,454 |
1,459 |
-0.27% |
320,400 |
2024/7/4 |
1,432 |
1,467 |
1,423 |
1,463 |
+2.74% |
468,500 |
2024/7/3 |
1,415 |
1,427 |
1,401 |
1,424 |
+0.64% |
446,000 |
2024/7/2 |
1,430 |
1,440 |
1,401 |
1,415 |
-0.63% |
423,600 |
2024/7/1 |
1,419 |
1,436 |
1,394 |
1,424 |
-0.70% |
586,800 |
2024/6/28 |
1,469 |
1,489 |
1,432 |
1,434 |
-2.12% |
858,800 |
2024/6/27 |
1,430 |
1,474 |
1,419 |
1,465 |
+2.66% |
950,500 |
2024/6/26 |
1,401 |
1,429 |
1,381 |
1,427 |
-0.21% |
954,600 |
2024/6/25 |
1,415 |
1,436 |
1,407 |
1,430 |
+2.00% |
882,500 |
2024/6/24 |
1,371 |
1,411 |
1,361 |
1,402 |
+2.26% |
734,800 |
2024/6/21 |
1,363 |
1,389 |
1,353 |
1,371 |
+1.41% |
644,100 |
2024/6/20 |
1,349 |
1,358 |
1,342 |
1,352 |
+1.12% |
360,100 |
2024/6/19 |
1,334 |
1,374 |
1,325 |
1,337 |
+0.38% |
681,200 |
2024/6/18 |
1,333 |
1,343 |
1,305 |
1,332 |
+0.68% |
400,400 |
2024/6/17 |
1,335 |
1,347 |
1,303 |
1,323 |
-0.97% |
815,500 |
2024/6/14 |
1,300 |
1,338 |
1,298 |
1,336 |
+3.33% |
641,200 |
2024/6/13 |
1,300 |
1,325 |
1,290 |
1,293 |
-1.60% |
808,600 |
2024/6/12 |
1,264 |
1,320 |
1,263 |
1,314 |
+2.98% |
643,400 |
2024/6/11 |
1,284 |
1,302 |
1,274 |
1,276 |
-0.78% |
427,700 |
2024/6/10 |
1,249 |
1,293 |
1,247 |
1,286 |
+1.90% |
467,600 |
2024/6/7 |
1,266 |
1,284 |
1,247 |
1,262 |
+0.24% |
505,500 |
2024/6/6 |
1,275 |
1,283 |
1,240 |
1,259 |
+0.24% |
394,200 |
2024/6/5 |
1,293 |
1,299 |
1,251 |
1,256 |
-3.83% |
581,800 |
2024/6/4 |
1,269 |
1,309 |
1,257 |
1,306 |
+2.92% |
616,800 |
2024/6/3 |
1,300 |
1,300 |
1,256 |
1,269 |
-1.25% |
1,153,800 |
2024/5/31 |
1,264 |
1,302 |
1,258 |
1,285 |
+2.64% |
1,570,100 |
2024/5/30 |
1,200 |
1,276 |
1,186 |
1,252 |
+2.04% |
1,427,900 |
2024/5/29 |
1,210 |
1,239 |
1,200 |
1,227 |
+3.28% |
976,300 |
2024/5/28 |
1,199 |
1,218 |
1,173 |
1,188 |
-0.42% |
1,081,100 |
2024/5/27 |
1,135 |
1,198 |
1,128 |
1,193 |
+6.80% |
979,200 |
2024/5/24 |
1,115 |
1,132 |
1,102 |
1,117 |
-2.45% |
718,600 |
2024/5/23 |
1,140 |
1,156 |
1,119 |
1,145 |
+0.26% |
675,400 |
2024/5/22 |
1,159 |
1,166 |
1,142 |
1,142 |
-3.55% |
882,100 |
2024/5/21 |
1,207 |
1,221 |
1,184 |
1,184 |
-2.95% |
917,900 |
2024/5/20 |
1,210 |
1,240 |
1,196 |
1,220 |
+0.16% |
764,200 |
2024/5/17 |
1,230 |
1,235 |
1,217 |
1,218 |
-1.30% |
589,700 |
2024/5/16 |
1,315 |
1,318 |
1,234 |
1,234 |
-5.80% |
892,500 |
2024/5/15 |
1,274 |
1,335 |
1,261 |
1,310 |
+4.38% |
1,087,800 |
2024/5/14 |
1,235 |
1,266 |
1,222 |
1,255 |
+0.64% |
1,002,500 |
2024/5/13 |
1,259 |
1,301 |
1,240 |
1,247 |
-0.72% |
1,284,100 |
2024/5/10 |
1,291 |
1,300 |
1,241 |
1,256 |
-1.72% |
1,232,000 |
2024/5/9 |
1,232 |
1,334 |
1,232 |
1,278 |
-7.53% |
2,237,900 |
2024/5/8 |
1,388 |
1,422 |
1,374 |
1,382 |
-1.07% |
1,342,600 |
2024/5/7 |
1,400 |
1,406 |
1,376 |
1,397 |
+1.67% |
596,500 |
2024/5/2 |
1,364 |
1,389 |
1,361 |
1,374 |
+0.00% |
303,600 |
2024/5/1 |
1,359 |
1,387 |
1,342 |
1,374 |
+0.59% |
669,500 |
2024/4/30 |
1,380 |
1,382 |
1,352 |
1,366 |
+0.07% |
408,100 |
2024/4/26 |
1,327 |
1,365 |
1,325 |
1,365 |
+1.04% |
556,100 |
2024/4/25 |
1,359 |
1,366 |
1,346 |
1,351 |
-1.39% |
274,200 |
2024/4/24 |
1,378 |
1,390 |
1,366 |
1,370 |
-0.87% |
332,000 |
2024/4/23 |
1,409 |
1,423 |
1,376 |
1,382 |
-0.65% |
262,700 |
2024/4/22 |
1,370 |
1,408 |
1,362 |
1,391 |
+3.04% |
518,700 |
2024/4/19 |
1,396 |
1,396 |
1,347 |
1,350 |
-4.32% |
906,800 |
2024/4/18 |
1,353 |
1,432 |
1,353 |
1,411 |
+4.91% |
842,400 |
2024/4/17 |
1,375 |
1,383 |
1,335 |
1,345 |
-2.47% |
553,900 |
2024/4/16 |
1,418 |
1,419 |
1,377 |
1,379 |
-3.70% |
550,700 |
2024/4/15 |
1,446 |
1,453 |
1,420 |
1,432 |
-2.12% |
420,000 |
2024/4/12 |
1,456 |
1,465 |
1,444 |
1,463 |
+0.97% |
295,000 |
2024/4/11 |
1,481 |
1,490 |
1,448 |
1,449 |
-3.14% |
431,700 |
2024/4/10 |
1,509 |
1,525 |
1,488 |
1,496 |
-0.93% |
312,500 |
2024/4/9 |
1,496 |
1,518 |
1,478 |
1,510 |
+1.07% |
456,600 |
2024/4/8 |
1,509 |
1,523 |
1,485 |
1,494 |
+0.07% |
420,300 |
2024/4/5 |
1,500 |
1,508 |
1,472 |
1,493 |
-2.10% |
429,200 |
2024/4/4 |
1,534 |
1,545 |
1,514 |
1,525 |
+0.79% |
321,100 |
2024/4/3 |
1,509 |
1,534 |
1,493 |
1,513 |
-0.98% |
396,900 |
2024/4/2 |
1,568 |
1,570 |
1,520 |
1,528 |
-2.05% |
415,800 |
2024/4/1 |
1,578 |
1,581 |
1,542 |
1,560 |
-0.13% |
448,000 |
2024/3/29 |
1,565 |
1,578 |
1,552 |
1,562 |
-0.19% |
394,800 |
2024/3/28 |
1,548 |
1,567 |
1,532 |
1,565 |
+1.43% |
407,200 |
2024/3/27 |
1,524 |
1,555 |
1,524 |
1,543 |
+1.31% |
417,500 |
2024/3/26 |
1,523 |
1,527 |
1,507 |
1,523 |
-0.59% |
317,600 |
2024/3/25 |
1,552 |
1,564 |
1,528 |
1,532 |
-2.30% |
471,500 |
2024/3/22 |
1,584 |
1,589 |
1,545 |
1,568 |
-0.70% |
527,700 |
2024/3/21 |
1,555 |
1,596 |
1,546 |
1,579 |
+2.60% |
821,600 |
2024/3/19 |
1,543 |
1,550 |
1,523 |
1,539 |
+0.85% |
632,000 |
2024/3/18 |
1,507 |
1,528 |
1,484 |
1,526 |
+2.42% |
494,700 |
2024/3/15 |
1,495 |
1,509 |
1,461 |
1,490 |
+0.13% |
717,000 |
2024/3/14 |
1,465 |
1,511 |
1,452 |
1,488 |
+3.12% |
890,800 |
2024/3/13 |
1,473 |
1,480 |
1,431 |
1,443 |
-1.64% |
609,000 |
2024/3/12 |
1,493 |
1,496 |
1,442 |
1,467 |
-3.42% |
892,800 |
2024/3/11 |
1,582 |
1,582 |
1,514 |
1,519 |
-4.76% |
650,100 |
2024/3/8 |
1,591 |
1,603 |
1,573 |
1,595 |
-0.19% |
394,500 |
2024/3/7 |
1,638 |
1,640 |
1,597 |
1,598 |
-2.02% |
554,800 |
2024/3/6 |
1,611 |
1,644 |
1,598 |
1,631 |
+0.31% |
330,900 |
2024/3/5 |
1,630 |
1,636 |
1,596 |
1,626 |
-0.55% |
452,200 |
2024/3/4 |
1,648 |
1,662 |
1,630 |
1,635 |
-1.03% |
548,100 |
2024/3/1 |
1,662 |
1,681 |
1,644 |
1,652 |
+0.49% |
979,900 |
2024/2/29 |
1,671 |
1,676 |
1,637 |
1,644 |
-2.32% |
758,600 |
2024/2/28 |
1,685 |
1,697 |
1,666 |
1,683 |
-0.12% |
585,400 |
2024/2/27 |
1,708 |
1,716 |
1,667 |
1,685 |
-1.52% |
1,098,400 |
2024/2/26 |
1,744 |
1,747 |
1,706 |
1,711 |
-1.67% |
600,800 |
2024/2/22 |
1,737 |
1,751 |
1,716 |
1,740 |
+1.05% |
375,400 |
2024/2/21 |
1,735 |
1,743 |
1,712 |
1,722 |
-1.54% |
455,700 |
2024/2/20 |
1,768 |
1,768 |
1,736 |
1,749 |
-0.40% |
374,900 |
2024/2/19 |
1,746 |
1,765 |
1,722 |
1,756 |
+0.17% |
485,500 |
2024/2/16 |
1,747 |
1,779 |
1,745 |
1,753 |
+0.86% |
514,400 |
2024/2/15 |
1,771 |
1,779 |
1,726 |
1,738 |
-1.86% |
535,800 |
2024/2/14 |
1,790 |
1,807 |
1,770 |
1,771 |
-3.22% |
571,300 |
2024/2/13 |
1,800 |
1,846 |
1,787 |
1,830 |
+2.75% |
631,200 |
2024/2/9 |
1,835 |
1,846 |
1,781 |
1,781 |
-3.57% |
710,500 |
2024/2/8 |
1,842 |
1,880 |
1,825 |
1,847 |
-0.70% |
538,400 |
2024/2/7 |
1,840 |
1,911 |
1,831 |
1,860 |
+0.92% |
725,900 |
2024/2/6 |
1,880 |
1,891 |
1,843 |
1,843 |
-2.85% |
642,800 |
2024/2/5 |
1,940 |
1,942 |
1,886 |
1,897 |
-1.61% |
612,600 |
2024/2/2 |
1,943 |
1,971 |
1,913 |
1,928 |
-0.67% |
534,400 |
2024/2/1 |
1,972 |
1,983 |
1,917 |
1,941 |
-1.97% |
743,900 |
2024/1/31 |
1,892 |
1,980 |
1,857 |
1,980 |
+3.29% |
1,146,400 |
2024/1/30 |
1,931 |
1,985 |
1,883 |
1,917 |
-1.24% |
1,348,500 |
2024/1/29 |
1,887 |
1,948 |
1,876 |
1,941 |
+1.78% |
1,260,400 |
2024/1/26 |
1,762 |
1,965 |
1,761 |
1,907 |
+6.18% |
5,419,900 |
2024/1/25 |
1,800 |
1,815 |
1,754 |
1,796 |
+0.34% |
884,300 |
2024/1/24 |
1,790 |
1,801 |
1,772 |
1,790 |
+0.34% |
517,100 |
2024/1/23 |
1,812 |
1,818 |
1,765 |
1,784 |
-0.89% |
726,400 |
2024/1/22 |
1,740 |
1,813 |
1,722 |
1,800 |
+4.71% |
1,151,300 |
|