日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,281 |
1,328 |
1,274 |
1,306 |
+1.63% |
47,900 |
2024/7/25 |
1,302 |
1,302 |
1,283 |
1,285 |
-2.65% |
81,100 |
2024/7/24 |
1,339 |
1,353 |
1,320 |
1,320 |
-1.79% |
17,700 |
2024/7/23 |
1,310 |
1,353 |
1,310 |
1,344 |
+2.99% |
29,700 |
2024/7/22 |
1,343 |
1,343 |
1,303 |
1,305 |
-2.76% |
54,900 |
2024/7/19 |
1,351 |
1,372 |
1,340 |
1,342 |
-1.40% |
45,300 |
2024/7/18 |
1,377 |
1,396 |
1,357 |
1,361 |
-1.16% |
46,200 |
2024/7/17 |
1,347 |
1,380 |
1,347 |
1,377 |
+2.84% |
35,300 |
2024/7/16 |
1,371 |
1,375 |
1,331 |
1,339 |
-0.74% |
43,100 |
2024/7/12 |
1,300 |
1,375 |
1,299 |
1,349 |
+2.66% |
143,200 |
2024/7/11 |
1,346 |
1,353 |
1,308 |
1,314 |
-1.13% |
90,400 |
2024/7/10 |
1,328 |
1,336 |
1,314 |
1,329 |
-0.37% |
69,900 |
2024/7/9 |
1,352 |
1,352 |
1,328 |
1,334 |
-1.62% |
43,200 |
2024/7/8 |
1,366 |
1,379 |
1,356 |
1,356 |
-0.44% |
27,300 |
2024/7/5 |
1,355 |
1,368 |
1,343 |
1,362 |
+0.29% |
35,600 |
2024/7/4 |
1,356 |
1,377 |
1,343 |
1,358 |
-0.07% |
47,200 |
2024/7/3 |
1,374 |
1,377 |
1,355 |
1,359 |
-1.52% |
31,300 |
2024/7/2 |
1,385 |
1,394 |
1,366 |
1,380 |
-0.50% |
47,700 |
2024/7/1 |
1,426 |
1,426 |
1,379 |
1,387 |
-2.73% |
70,900 |
2024/6/28 |
1,417 |
1,426 |
1,402 |
1,426 |
+0.78% |
20,500 |
2024/6/27 |
1,380 |
1,431 |
1,380 |
1,415 |
+2.54% |
30,200 |
2024/6/26 |
1,401 |
1,418 |
1,380 |
1,380 |
-0.65% |
32,500 |
2024/6/25 |
1,387 |
1,392 |
1,363 |
1,389 |
+0.73% |
46,200 |
2024/6/24 |
1,353 |
1,394 |
1,351 |
1,379 |
+1.92% |
39,000 |
2024/6/21 |
1,385 |
1,395 |
1,353 |
1,353 |
-2.73% |
65,600 |
2024/6/20 |
1,377 |
1,403 |
1,377 |
1,391 |
+0.51% |
57,800 |
2024/6/19 |
1,421 |
1,421 |
1,370 |
1,384 |
-2.54% |
72,000 |
2024/6/18 |
1,440 |
1,452 |
1,416 |
1,420 |
-1.46% |
50,100 |
2024/6/17 |
1,461 |
1,469 |
1,440 |
1,441 |
-1.84% |
38,500 |
2024/6/14 |
1,475 |
1,486 |
1,450 |
1,468 |
-0.47% |
50,000 |
2024/6/13 |
1,466 |
1,484 |
1,436 |
1,475 |
+4.83% |
109,300 |
2024/6/12 |
1,380 |
1,411 |
1,377 |
1,407 |
+0.72% |
42,100 |
2024/6/11 |
1,399 |
1,403 |
1,375 |
1,397 |
-0.14% |
30,500 |
2024/6/10 |
1,400 |
1,408 |
1,393 |
1,399 |
+0.07% |
25,900 |
2024/6/7 |
1,360 |
1,419 |
1,360 |
1,398 |
+2.34% |
32,900 |
2024/6/6 |
1,409 |
1,414 |
1,360 |
1,366 |
-2.15% |
45,800 |
2024/6/5 |
1,435 |
1,450 |
1,395 |
1,396 |
-1.06% |
114,800 |
2024/6/4 |
1,332 |
1,424 |
1,331 |
1,411 |
+5.93% |
83,300 |
2024/6/3 |
1,340 |
1,347 |
1,318 |
1,332 |
-0.22% |
50,100 |
2024/5/31 |
1,315 |
1,353 |
1,311 |
1,335 |
+0.60% |
100,400 |
2024/5/30 |
1,380 |
1,389 |
1,324 |
1,327 |
-4.19% |
116,900 |
2024/5/29 |
1,426 |
1,426 |
1,385 |
1,385 |
-2.46% |
73,800 |
2024/5/28 |
1,438 |
1,454 |
1,420 |
1,420 |
-0.21% |
32,100 |
2024/5/27 |
1,408 |
1,429 |
1,373 |
1,423 |
+0.92% |
80,500 |
2024/5/24 |
1,410 |
1,429 |
1,402 |
1,410 |
-0.84% |
60,400 |
2024/5/23 |
1,442 |
1,475 |
1,418 |
1,422 |
-0.56% |
60,600 |
2024/5/22 |
1,466 |
1,496 |
1,430 |
1,430 |
-2.46% |
49,500 |
2024/5/21 |
1,499 |
1,501 |
1,466 |
1,466 |
-2.27% |
37,600 |
2024/5/20 |
1,488 |
1,520 |
1,471 |
1,500 |
+2.88% |
53,700 |
2024/5/17 |
1,440 |
1,480 |
1,433 |
1,458 |
+0.76% |
56,000 |
2024/5/16 |
1,500 |
1,503 |
1,438 |
1,447 |
-3.15% |
118,100 |
2024/5/15 |
1,540 |
1,540 |
1,488 |
1,494 |
-2.35% |
74,300 |
2024/5/14 |
1,506 |
1,532 |
1,495 |
1,530 |
+1.59% |
62,100 |
2024/5/13 |
1,500 |
1,518 |
1,496 |
1,506 |
+0.27% |
57,800 |
2024/5/10 |
1,512 |
1,525 |
1,494 |
1,502 |
-0.27% |
71,500 |
2024/5/9 |
1,551 |
1,559 |
1,500 |
1,506 |
-3.03% |
112,300 |
2024/5/8 |
1,570 |
1,601 |
1,543 |
1,553 |
-2.27% |
104,800 |
2024/5/7 |
1,594 |
1,614 |
1,574 |
1,589 |
+1.15% |
92,400 |
2024/5/2 |
1,598 |
1,620 |
1,571 |
1,571 |
-3.08% |
150,000 |
2024/5/1 |
1,695 |
1,719 |
1,611 |
1,621 |
-5.09% |
225,800 |
2024/4/30 |
1,705 |
1,753 |
1,681 |
1,708 |
+0.35% |
443,500 |
2024/4/26 |
1,637 |
1,710 |
1,612 |
1,702 |
+6.38% |
252,100 |
2024/4/25 |
1,628 |
1,645 |
1,591 |
1,600 |
-2.79% |
121,900 |
2024/4/24 |
1,650 |
1,681 |
1,634 |
1,646 |
+1.04% |
175,900 |
2024/4/23 |
1,614 |
1,653 |
1,596 |
1,629 |
-0.18% |
149,100 |
2024/4/22 |
1,589 |
1,632 |
1,540 |
1,632 |
+2.00% |
144,600 |
2024/4/19 |
1,596 |
1,632 |
1,543 |
1,600 |
-1.96% |
195,300 |
2024/4/18 |
1,546 |
1,632 |
1,546 |
1,632 |
+5.97% |
226,600 |
2024/4/17 |
1,650 |
1,719 |
1,530 |
1,540 |
-3.33% |
556,300 |
2024/4/16 |
1,568 |
1,643 |
1,568 |
1,593 |
-0.44% |
249,900 |
2024/4/15 |
1,477 |
1,620 |
1,472 |
1,600 |
+6.67% |
291,000 |
2024/4/12 |
1,435 |
1,562 |
1,431 |
1,500 |
-4.76% |
549,500 |
2024/4/11 |
1,555 |
1,582 |
1,530 |
1,575 |
-1.25% |
173,400 |
2024/4/10 |
1,575 |
1,620 |
1,528 |
1,595 |
+7.34% |
442,200 |
2024/4/9 |
1,477 |
1,486 |
1,455 |
1,486 |
+1.23% |
74,300 |
2024/4/8 |
1,450 |
1,500 |
1,440 |
1,468 |
+3.38% |
126,800 |
2024/4/5 |
1,433 |
1,450 |
1,400 |
1,420 |
-2.07% |
185,700 |
2024/4/4 |
1,540 |
1,558 |
1,441 |
1,450 |
-5.23% |
261,600 |
2024/4/3 |
1,577 |
1,619 |
1,530 |
1,530 |
-3.71% |
273,900 |
2024/4/2 |
1,640 |
1,682 |
1,581 |
1,589 |
-3.52% |
271,900 |
2024/4/1 |
1,750 |
1,759 |
1,646 |
1,647 |
-4.24% |
451,800 |
2024/3/29 |
1,680 |
1,742 |
1,650 |
1,720 |
+4.88% |
583,000 |
2024/3/28 |
1,594 |
1,647 |
1,561 |
1,640 |
+5.47% |
425,000 |
2024/3/27 |
1,538 |
1,690 |
1,526 |
1,555 |
+1.04% |
975,800 |
2024/3/26 |
1,543 |
1,729 |
1,476 |
1,539 |
+6.51% |
1,619,900 |
2024/3/25 |
1,497 |
1,515 |
1,443 |
1,445 |
-2.89% |
133,900 |
2024/3/22 |
1,539 |
1,549 |
1,488 |
1,488 |
-3.63% |
100,700 |
2024/3/21 |
1,602 |
1,611 |
1,520 |
1,544 |
-2.46% |
162,800 |
2024/3/19 |
1,600 |
1,602 |
1,562 |
1,583 |
+0.00% |
52,300 |
2024/3/18 |
1,548 |
1,630 |
1,540 |
1,583 |
+1.93% |
121,600 |
2024/3/15 |
1,600 |
1,603 |
1,540 |
1,553 |
-3.48% |
126,100 |
2024/3/14 |
1,631 |
1,657 |
1,566 |
1,609 |
-0.80% |
155,100 |
2024/3/13 |
1,635 |
1,658 |
1,581 |
1,622 |
+1.69% |
173,000 |
2024/3/12 |
1,545 |
1,636 |
1,527 |
1,595 |
+3.57% |
111,300 |
2024/3/11 |
1,547 |
1,597 |
1,512 |
1,540 |
-2.65% |
200,900 |
2024/3/8 |
1,651 |
1,710 |
1,582 |
1,582 |
-4.64% |
214,900 |
2024/3/7 |
1,730 |
1,730 |
1,608 |
1,659 |
+0.55% |
313,000 |
2024/3/6 |
1,543 |
1,770 |
1,523 |
1,650 |
+5.77% |
633,000 |
2024/3/5 |
1,502 |
1,603 |
1,458 |
1,560 |
+3.52% |
370,100 |
2024/3/4 |
1,424 |
1,530 |
1,415 |
1,507 |
+4.87% |
250,600 |
2024/3/1 |
1,457 |
1,508 |
1,419 |
1,437 |
+2.86% |
239,400 |
2024/2/29 |
1,409 |
1,410 |
1,368 |
1,397 |
-1.62% |
59,900 |
2024/2/28 |
1,464 |
1,487 |
1,407 |
1,420 |
-3.27% |
109,600 |
2024/2/27 |
1,462 |
1,530 |
1,453 |
1,468 |
+3.31% |
175,200 |
2024/2/26 |
1,378 |
1,450 |
1,357 |
1,421 |
+3.72% |
118,900 |
2024/2/22 |
1,387 |
1,420 |
1,341 |
1,370 |
+2.85% |
135,200 |
2024/2/21 |
1,360 |
1,463 |
1,308 |
1,332 |
-3.20% |
211,300 |
2024/2/20 |
1,416 |
1,416 |
1,371 |
1,376 |
-2.20% |
83,200 |
2024/2/19 |
1,350 |
1,461 |
1,333 |
1,407 |
+2.70% |
203,100 |
2024/2/16 |
1,280 |
1,370 |
1,280 |
1,370 |
+8.73% |
115,900 |
2024/2/15 |
1,283 |
1,293 |
1,255 |
1,260 |
-1.87% |
55,000 |
2024/2/14 |
1,316 |
1,326 |
1,284 |
1,284 |
-3.17% |
55,700 |
2024/2/13 |
1,340 |
1,371 |
1,321 |
1,326 |
-0.53% |
121,700 |
2024/2/9 |
1,278 |
1,500 |
1,248 |
1,333 |
+4.14% |
501,800 |
2024/2/8 |
1,315 |
1,335 |
1,280 |
1,280 |
-3.03% |
51,000 |
2024/2/7 |
1,310 |
1,359 |
1,274 |
1,320 |
+1.46% |
94,000 |
2024/2/6 |
1,260 |
1,318 |
1,240 |
1,301 |
+3.17% |
50,900 |
2024/2/5 |
1,227 |
1,272 |
1,216 |
1,261 |
+2.85% |
68,000 |
2024/2/2 |
1,209 |
1,254 |
1,208 |
1,226 |
+1.41% |
64,600 |
2024/2/1 |
1,200 |
1,230 |
1,195 |
1,209 |
+0.92% |
33,800 |
2024/1/31 |
1,198 |
1,211 |
1,189 |
1,198 |
+0.17% |
28,300 |
2024/1/30 |
1,204 |
1,210 |
1,180 |
1,196 |
-0.50% |
48,400 |
2024/1/29 |
1,207 |
1,223 |
1,201 |
1,202 |
-0.17% |
44,300 |
|