日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,803 |
1,812 |
1,745 |
1,781 |
-1.77% |
76,900 |
2024/7/18 |
1,840 |
1,840 |
1,801 |
1,813 |
-2.32% |
22,400 |
2024/7/17 |
1,854 |
1,880 |
1,850 |
1,856 |
+0.49% |
20,800 |
2024/7/16 |
1,859 |
1,869 |
1,831 |
1,847 |
+0.22% |
32,200 |
2024/7/12 |
1,777 |
1,847 |
1,765 |
1,843 |
+3.08% |
47,400 |
2024/7/11 |
1,807 |
1,827 |
1,766 |
1,788 |
-0.45% |
54,900 |
2024/7/10 |
1,847 |
1,908 |
1,784 |
1,796 |
-2.34% |
132,200 |
2024/7/9 |
1,840 |
1,886 |
1,818 |
1,839 |
+1.16% |
117,600 |
2024/7/8 |
1,758 |
1,863 |
1,734 |
1,818 |
+4.30% |
92,900 |
2024/7/5 |
1,764 |
1,778 |
1,740 |
1,743 |
-2.02% |
42,000 |
2024/7/4 |
1,802 |
1,813 |
1,772 |
1,779 |
-0.73% |
55,800 |
2024/7/3 |
1,728 |
1,830 |
1,728 |
1,792 |
+4.25% |
103,200 |
2024/7/2 |
1,721 |
1,758 |
1,710 |
1,719 |
+0.17% |
32,200 |
2024/7/1 |
1,700 |
1,722 |
1,698 |
1,716 |
+1.00% |
22,100 |
2024/6/28 |
1,769 |
1,769 |
1,690 |
1,699 |
-2.80% |
82,100 |
2024/6/27 |
1,731 |
1,791 |
1,730 |
1,748 |
+0.46% |
67,800 |
2024/6/26 |
1,700 |
1,774 |
1,690 |
1,740 |
+1.69% |
74,200 |
2024/6/25 |
1,692 |
1,749 |
1,680 |
1,711 |
+0.29% |
116,300 |
2024/6/24 |
1,779 |
1,838 |
1,668 |
1,706 |
-4.00% |
254,100 |
2024/6/21 |
1,834 |
1,842 |
1,777 |
1,777 |
-3.79% |
125,500 |
2024/6/20 |
1,923 |
1,975 |
1,829 |
1,847 |
-5.81% |
184,500 |
2024/6/19 |
1,915 |
1,980 |
1,845 |
1,961 |
+6.81% |
251,500 |
2024/6/18 |
1,977 |
2,054 |
1,750 |
1,836 |
-7.92% |
531,200 |
2024/6/17 |
1,798 |
2,162 |
1,790 |
1,994 |
+10.90% |
702,700 |
2024/6/14 |
1,666 |
1,807 |
1,647 |
1,798 |
+7.92% |
243,900 |
2024/6/13 |
1,588 |
1,675 |
1,560 |
1,666 |
+6.79% |
223,300 |
2024/6/12 |
1,510 |
1,570 |
1,487 |
1,560 |
+3.72% |
163,700 |
2024/6/11 |
1,493 |
1,507 |
1,489 |
1,504 |
+1.42% |
21,500 |
2024/6/10 |
1,486 |
1,503 |
1,483 |
1,483 |
-0.54% |
10,600 |
2024/6/7 |
1,495 |
1,509 |
1,482 |
1,491 |
-0.60% |
20,100 |
2024/6/6 |
1,520 |
1,522 |
1,498 |
1,500 |
-0.33% |
24,200 |
2024/6/5 |
1,490 |
1,513 |
1,480 |
1,505 |
+0.94% |
26,300 |
2024/6/4 |
1,490 |
1,508 |
1,490 |
1,491 |
+0.07% |
17,300 |
2024/6/3 |
1,520 |
1,521 |
1,485 |
1,490 |
-1.72% |
24,600 |
2024/5/31 |
1,497 |
1,523 |
1,486 |
1,516 |
+1.61% |
31,400 |
2024/5/30 |
1,466 |
1,494 |
1,464 |
1,492 |
+0.67% |
21,500 |
2024/5/29 |
1,504 |
1,511 |
1,468 |
1,482 |
-1.46% |
25,500 |
2024/5/28 |
1,516 |
1,530 |
1,495 |
1,504 |
-0.79% |
21,700 |
2024/5/27 |
1,512 |
1,522 |
1,509 |
1,516 |
+0.20% |
10,100 |
2024/5/24 |
1,519 |
1,529 |
1,509 |
1,513 |
-0.92% |
16,900 |
2024/5/23 |
1,491 |
1,573 |
1,491 |
1,527 |
+1.87% |
35,200 |
2024/5/22 |
1,520 |
1,534 |
1,498 |
1,499 |
-1.51% |
25,400 |
2024/5/21 |
1,500 |
1,524 |
1,500 |
1,522 |
+1.53% |
18,700 |
2024/5/20 |
1,463 |
1,499 |
1,463 |
1,499 |
+2.46% |
18,000 |
2024/5/17 |
1,461 |
1,477 |
1,461 |
1,463 |
-0.07% |
14,300 |
2024/5/16 |
1,489 |
1,489 |
1,460 |
1,464 |
-1.41% |
28,500 |
2024/5/15 |
1,487 |
1,487 |
1,467 |
1,485 |
-0.27% |
22,200 |
2024/5/14 |
1,497 |
1,497 |
1,465 |
1,489 |
-0.60% |
27,200 |
2024/5/13 |
1,493 |
1,510 |
1,486 |
1,498 |
+0.07% |
15,600 |
2024/5/10 |
1,528 |
1,529 |
1,496 |
1,497 |
-0.53% |
24,100 |
2024/5/9 |
1,502 |
1,514 |
1,486 |
1,505 |
+0.13% |
12,200 |
2024/5/8 |
1,510 |
1,529 |
1,501 |
1,503 |
-0.46% |
12,700 |
2024/5/7 |
1,501 |
1,510 |
1,498 |
1,510 |
+1.00% |
13,200 |
2024/5/2 |
1,487 |
1,511 |
1,486 |
1,495 |
+0.27% |
17,100 |
2024/5/1 |
1,530 |
1,530 |
1,491 |
1,491 |
-2.55% |
28,100 |
2024/4/30 |
1,531 |
1,544 |
1,513 |
1,530 |
+0.46% |
23,400 |
2024/4/26 |
1,517 |
1,529 |
1,503 |
1,523 |
-0.20% |
39,600 |
2024/4/25 |
1,565 |
1,580 |
1,526 |
1,526 |
-4.45% |
158,600 |
2024/4/24 |
1,564 |
1,597 |
1,556 |
1,597 |
+1.40% |
43,600 |
2024/4/23 |
1,588 |
1,592 |
1,568 |
1,575 |
+0.51% |
22,200 |
2024/4/22 |
1,563 |
1,580 |
1,557 |
1,567 |
+0.45% |
29,800 |
2024/4/19 |
1,590 |
1,590 |
1,529 |
1,560 |
-2.13% |
50,800 |
2024/4/18 |
1,580 |
1,610 |
1,578 |
1,594 |
+0.13% |
22,500 |
2024/4/17 |
1,600 |
1,613 |
1,567 |
1,592 |
-0.31% |
41,500 |
2024/4/16 |
1,618 |
1,629 |
1,588 |
1,597 |
-2.08% |
44,900 |
2024/4/15 |
1,668 |
1,687 |
1,583 |
1,631 |
-3.15% |
117,600 |
2024/4/12 |
1,614 |
1,684 |
1,596 |
1,684 |
+5.25% |
125,700 |
2024/4/11 |
1,590 |
1,610 |
1,583 |
1,600 |
-0.44% |
30,600 |
2024/4/10 |
1,629 |
1,629 |
1,601 |
1,607 |
-1.11% |
37,400 |
2024/4/9 |
1,578 |
1,638 |
1,577 |
1,625 |
+2.98% |
85,800 |
2024/4/8 |
1,580 |
1,605 |
1,569 |
1,578 |
+0.57% |
38,600 |
2024/4/5 |
1,539 |
1,577 |
1,530 |
1,569 |
+0.84% |
53,800 |
2024/4/4 |
1,581 |
1,594 |
1,553 |
1,556 |
-0.95% |
31,800 |
2024/4/3 |
1,553 |
1,583 |
1,540 |
1,571 |
+0.19% |
35,300 |
2024/4/2 |
1,585 |
1,594 |
1,566 |
1,568 |
-1.07% |
38,400 |
2024/4/1 |
1,630 |
1,630 |
1,585 |
1,585 |
-1.67% |
57,900 |
2024/3/29 |
1,556 |
1,632 |
1,556 |
1,612 |
+3.73% |
66,500 |
2024/3/28 |
1,525 |
1,568 |
1,512 |
1,554 |
+1.77% |
50,900 |
2024/3/27 |
1,555 |
1,567 |
1,527 |
1,527 |
+0.99% |
62,200 |
2024/3/26 |
1,498 |
1,512 |
1,485 |
1,512 |
+0.60% |
18,700 |
2024/3/25 |
1,489 |
1,545 |
1,489 |
1,503 |
+1.55% |
93,100 |
2024/3/22 |
1,474 |
1,480 |
1,446 |
1,480 |
+1.02% |
33,200 |
2024/3/21 |
1,446 |
1,465 |
1,444 |
1,465 |
+1.52% |
24,100 |
2024/3/19 |
1,451 |
1,460 |
1,441 |
1,443 |
-0.82% |
20,800 |
2024/3/18 |
1,438 |
1,455 |
1,420 |
1,455 |
+1.18% |
29,900 |
2024/3/15 |
1,478 |
1,478 |
1,427 |
1,438 |
-2.71% |
24,000 |
2024/3/14 |
1,423 |
1,482 |
1,423 |
1,478 |
+3.94% |
50,800 |
2024/3/13 |
1,419 |
1,452 |
1,389 |
1,422 |
-1.80% |
90,700 |
2024/3/12 |
1,435 |
1,463 |
1,412 |
1,448 |
+0.56% |
66,900 |
2024/3/11 |
1,480 |
1,490 |
1,434 |
1,440 |
-3.49% |
72,300 |
2024/3/8 |
1,500 |
1,502 |
1,474 |
1,492 |
-0.67% |
35,700 |
2024/3/7 |
1,530 |
1,535 |
1,498 |
1,502 |
-0.86% |
49,500 |
2024/3/6 |
1,500 |
1,525 |
1,496 |
1,515 |
+0.87% |
24,200 |
2024/3/5 |
1,523 |
1,525 |
1,502 |
1,502 |
-1.18% |
18,200 |
2024/3/4 |
1,545 |
1,567 |
1,520 |
1,520 |
-0.26% |
54,700 |
2024/3/1 |
1,539 |
1,558 |
1,522 |
1,524 |
-0.72% |
46,200 |
2024/2/29 |
1,528 |
1,539 |
1,501 |
1,535 |
+0.46% |
43,600 |
2024/2/28 |
1,533 |
1,535 |
1,508 |
1,528 |
-0.33% |
48,700 |
2024/2/27 |
1,490 |
1,535 |
1,487 |
1,533 |
+3.44% |
84,100 |
2024/2/26 |
1,470 |
1,483 |
1,466 |
1,482 |
+0.82% |
30,200 |
2024/2/22 |
1,465 |
1,470 |
1,457 |
1,470 |
+0.34% |
16,500 |
2024/2/21 |
1,470 |
1,473 |
1,459 |
1,465 |
+0.21% |
14,600 |
2024/2/20 |
1,471 |
1,482 |
1,462 |
1,462 |
-0.41% |
25,600 |
2024/2/19 |
1,440 |
1,478 |
1,440 |
1,468 |
+1.59% |
29,500 |
2024/2/16 |
1,440 |
1,465 |
1,440 |
1,445 |
+0.35% |
16,300 |
2024/2/15 |
1,430 |
1,463 |
1,424 |
1,440 |
+1.19% |
36,400 |
2024/2/14 |
1,462 |
1,464 |
1,423 |
1,423 |
-2.67% |
24,800 |
2024/2/13 |
1,465 |
1,482 |
1,459 |
1,462 |
-0.48% |
24,100 |
2024/2/9 |
1,455 |
1,480 |
1,452 |
1,469 |
+0.62% |
27,700 |
2024/2/8 |
1,460 |
1,470 |
1,444 |
1,460 |
-0.27% |
30,400 |
2024/2/7 |
1,465 |
1,471 |
1,461 |
1,464 |
-0.07% |
21,200 |
2024/2/6 |
1,467 |
1,476 |
1,465 |
1,465 |
-0.54% |
15,200 |
2024/2/5 |
1,466 |
1,478 |
1,462 |
1,473 |
+0.82% |
19,000 |
2024/2/2 |
1,475 |
1,475 |
1,461 |
1,461 |
+0.14% |
14,100 |
2024/2/1 |
1,475 |
1,478 |
1,454 |
1,459 |
-1.29% |
28,300 |
2024/1/31 |
1,479 |
1,479 |
1,466 |
1,478 |
-0.14% |
24,200 |
2024/1/30 |
1,472 |
1,484 |
1,468 |
1,480 |
+0.54% |
22,100 |
2024/1/29 |
1,472 |
1,482 |
1,470 |
1,472 |
+0.07% |
14,300 |
2024/1/26 |
1,480 |
1,487 |
1,471 |
1,471 |
-0.41% |
32,200 |
2024/1/25 |
1,440 |
1,478 |
1,440 |
1,477 |
+2.64% |
47,200 |
2024/1/24 |
1,440 |
1,452 |
1,432 |
1,439 |
+0.49% |
31,500 |
2024/1/23 |
1,446 |
1,449 |
1,426 |
1,432 |
-0.97% |
29,800 |
2024/1/22 |
1,448 |
1,460 |
1,433 |
1,446 |
+0.49% |
38,400 |
|