日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,194 |
1,194 |
1,167 |
1,185 |
+0.59% |
84,100 |
2024/7/25 |
1,202 |
1,211 |
1,176 |
1,178 |
-2.73% |
96,200 |
2024/7/24 |
1,222 |
1,233 |
1,203 |
1,211 |
-2.34% |
74,900 |
2024/7/23 |
1,232 |
1,255 |
1,230 |
1,240 |
+1.56% |
62,600 |
2024/7/22 |
1,255 |
1,256 |
1,221 |
1,221 |
-2.71% |
70,200 |
2024/7/19 |
1,250 |
1,261 |
1,240 |
1,255 |
+0.72% |
66,900 |
2024/7/18 |
1,249 |
1,260 |
1,246 |
1,246 |
+0.00% |
45,100 |
2024/7/17 |
1,255 |
1,273 |
1,243 |
1,246 |
-0.95% |
41,400 |
2024/7/16 |
1,245 |
1,272 |
1,245 |
1,258 |
+0.80% |
34,800 |
2024/7/12 |
1,245 |
1,264 |
1,238 |
1,248 |
+0.24% |
67,300 |
2024/7/11 |
1,263 |
1,263 |
1,242 |
1,245 |
+0.57% |
45,800 |
2024/7/10 |
1,264 |
1,266 |
1,231 |
1,238 |
-2.06% |
91,300 |
2024/7/9 |
1,267 |
1,279 |
1,257 |
1,264 |
+0.24% |
35,600 |
2024/7/8 |
1,238 |
1,270 |
1,238 |
1,261 |
+1.29% |
65,000 |
2024/7/5 |
1,250 |
1,260 |
1,232 |
1,245 |
-0.64% |
43,300 |
2024/7/4 |
1,276 |
1,276 |
1,251 |
1,253 |
-1.10% |
37,200 |
2024/7/3 |
1,270 |
1,284 |
1,251 |
1,267 |
-0.24% |
76,400 |
2024/7/2 |
1,263 |
1,299 |
1,263 |
1,270 |
+0.47% |
165,300 |
2024/7/1 |
1,258 |
1,282 |
1,245 |
1,264 |
+1.36% |
88,300 |
2024/6/28 |
1,241 |
1,259 |
1,240 |
1,247 |
+0.00% |
63,700 |
2024/6/27 |
1,256 |
1,262 |
1,234 |
1,247 |
-0.24% |
65,600 |
2024/6/26 |
1,254 |
1,268 |
1,241 |
1,250 |
+0.48% |
73,400 |
2024/6/25 |
1,223 |
1,250 |
1,217 |
1,244 |
+1.72% |
66,300 |
2024/6/24 |
1,237 |
1,243 |
1,217 |
1,223 |
+0.33% |
78,400 |
2024/6/21 |
1,204 |
1,226 |
1,191 |
1,219 |
+0.91% |
146,300 |
2024/6/20 |
1,220 |
1,235 |
1,196 |
1,208 |
+0.00% |
89,000 |
2024/6/19 |
1,185 |
1,209 |
1,185 |
1,208 |
+1.94% |
67,300 |
2024/6/18 |
1,194 |
1,199 |
1,181 |
1,185 |
+0.59% |
51,900 |
2024/6/17 |
1,192 |
1,192 |
1,157 |
1,178 |
-1.17% |
99,700 |
2024/6/14 |
1,178 |
1,215 |
1,177 |
1,192 |
+2.41% |
112,000 |
2024/6/13 |
1,212 |
1,218 |
1,158 |
1,164 |
-2.92% |
94,300 |
2024/6/12 |
1,249 |
1,256 |
1,192 |
1,199 |
-2.60% |
89,800 |
2024/6/11 |
1,207 |
1,243 |
1,207 |
1,231 |
+2.58% |
118,100 |
2024/6/10 |
1,195 |
1,207 |
1,189 |
1,200 |
+0.67% |
85,200 |
2024/6/7 |
1,166 |
1,211 |
1,164 |
1,192 |
+3.29% |
119,800 |
2024/6/6 |
1,155 |
1,158 |
1,140 |
1,154 |
+1.14% |
47,600 |
2024/6/5 |
1,155 |
1,155 |
1,133 |
1,141 |
-0.78% |
46,100 |
2024/6/4 |
1,162 |
1,170 |
1,149 |
1,150 |
-0.78% |
49,200 |
2024/6/3 |
1,182 |
1,182 |
1,155 |
1,159 |
-0.34% |
52,600 |
2024/5/31 |
1,135 |
1,184 |
1,124 |
1,163 |
+2.92% |
164,900 |
2024/5/30 |
1,114 |
1,131 |
1,103 |
1,130 |
+1.53% |
58,300 |
2024/5/29 |
1,126 |
1,138 |
1,109 |
1,113 |
-1.85% |
65,400 |
2024/5/28 |
1,144 |
1,156 |
1,130 |
1,134 |
-0.53% |
32,000 |
2024/5/27 |
1,150 |
1,150 |
1,133 |
1,140 |
-0.61% |
25,300 |
2024/5/24 |
1,133 |
1,163 |
1,133 |
1,147 |
+0.17% |
63,900 |
2024/5/23 |
1,148 |
1,148 |
1,133 |
1,145 |
-0.35% |
51,900 |
2024/5/22 |
1,166 |
1,177 |
1,139 |
1,149 |
-1.20% |
72,900 |
2024/5/21 |
1,199 |
1,206 |
1,163 |
1,163 |
-3.00% |
52,400 |
2024/5/20 |
1,180 |
1,206 |
1,177 |
1,199 |
+1.87% |
86,900 |
2024/5/17 |
1,159 |
1,190 |
1,159 |
1,177 |
+0.86% |
72,100 |
2024/5/16 |
1,167 |
1,172 |
1,153 |
1,167 |
+0.78% |
88,900 |
2024/5/15 |
1,152 |
1,169 |
1,150 |
1,158 |
+1.31% |
70,500 |
2024/5/14 |
1,161 |
1,165 |
1,128 |
1,143 |
-1.47% |
78,700 |
2024/5/13 |
1,191 |
1,191 |
1,153 |
1,160 |
-3.65% |
127,100 |
2024/5/10 |
1,180 |
1,218 |
1,175 |
1,204 |
+3.70% |
141,900 |
2024/5/9 |
1,178 |
1,179 |
1,146 |
1,161 |
+1.13% |
108,400 |
2024/5/8 |
1,141 |
1,188 |
1,132 |
1,148 |
-0.35% |
347,000 |
2024/5/7 |
1,118 |
1,171 |
1,071 |
1,152 |
+7.46% |
892,000 |
2024/5/2 |
1,078 |
1,079 |
1,069 |
1,072 |
+0.47% |
34,300 |
2024/5/1 |
1,066 |
1,076 |
1,061 |
1,067 |
+0.57% |
74,000 |
2024/4/30 |
1,066 |
1,066 |
1,038 |
1,061 |
+0.38% |
112,200 |
2024/4/26 |
1,060 |
1,069 |
1,045 |
1,057 |
+0.67% |
183,900 |
2024/4/25 |
1,103 |
1,112 |
1,049 |
1,050 |
-5.83% |
204,400 |
2024/4/24 |
1,100 |
1,134 |
1,092 |
1,115 |
+1.18% |
217,600 |
2024/4/23 |
1,097 |
1,113 |
1,096 |
1,102 |
+1.47% |
189,200 |
2024/4/22 |
1,086 |
1,100 |
1,066 |
1,086 |
+1.97% |
114,900 |
2024/4/19 |
1,082 |
1,083 |
1,050 |
1,065 |
-2.29% |
101,300 |
2024/4/18 |
1,079 |
1,090 |
1,074 |
1,090 |
+1.87% |
85,900 |
2024/4/17 |
1,115 |
1,115 |
1,066 |
1,070 |
-3.86% |
72,500 |
2024/4/16 |
1,112 |
1,121 |
1,098 |
1,113 |
+0.09% |
99,400 |
2024/4/15 |
1,105 |
1,116 |
1,100 |
1,112 |
+3.44% |
169,700 |
2024/4/12 |
1,086 |
1,087 |
1,074 |
1,075 |
-0.46% |
42,400 |
2024/4/11 |
1,060 |
1,080 |
1,057 |
1,080 |
+1.50% |
43,100 |
2024/4/10 |
1,070 |
1,073 |
1,064 |
1,064 |
-0.56% |
37,500 |
2024/4/9 |
1,082 |
1,082 |
1,069 |
1,070 |
-0.47% |
27,500 |
2024/4/8 |
1,073 |
1,083 |
1,063 |
1,075 |
+1.61% |
63,300 |
2024/4/5 |
1,040 |
1,058 |
1,028 |
1,058 |
+0.86% |
111,300 |
2024/4/4 |
1,046 |
1,059 |
1,038 |
1,049 |
+0.87% |
103,700 |
2024/4/3 |
1,029 |
1,054 |
1,027 |
1,040 |
+0.10% |
80,700 |
2024/4/2 |
1,080 |
1,080 |
1,031 |
1,039 |
-3.53% |
93,500 |
2024/4/1 |
1,078 |
1,100 |
1,070 |
1,077 |
-0.09% |
111,900 |
2024/3/29 |
1,081 |
1,088 |
1,076 |
1,078 |
+0.65% |
47,000 |
2024/3/28 |
1,069 |
1,096 |
1,062 |
1,071 |
-6.87% |
250,100 |
2024/3/27 |
1,150 |
1,167 |
1,149 |
1,150 |
+0.61% |
76,200 |
2024/3/26 |
1,136 |
1,153 |
1,135 |
1,143 |
+0.09% |
75,700 |
2024/3/25 |
1,144 |
1,144 |
1,134 |
1,142 |
-0.17% |
36,500 |
2024/3/22 |
1,142 |
1,153 |
1,138 |
1,144 |
+0.09% |
44,800 |
2024/3/21 |
1,150 |
1,150 |
1,140 |
1,143 |
+0.26% |
53,600 |
2024/3/19 |
1,122 |
1,144 |
1,122 |
1,140 |
+1.42% |
66,900 |
2024/3/18 |
1,124 |
1,134 |
1,114 |
1,124 |
-1.06% |
98,400 |
2024/3/15 |
1,073 |
1,136 |
1,073 |
1,136 |
+4.99% |
232,300 |
2024/3/14 |
1,072 |
1,087 |
1,072 |
1,082 |
+0.93% |
43,400 |
2024/3/13 |
1,093 |
1,094 |
1,066 |
1,072 |
-1.65% |
48,200 |
2024/3/12 |
1,080 |
1,090 |
1,061 |
1,090 |
-1.36% |
103,900 |
2024/3/11 |
1,100 |
1,115 |
1,091 |
1,105 |
-1.25% |
61,600 |
2024/3/8 |
1,108 |
1,131 |
1,101 |
1,119 |
+0.54% |
82,200 |
2024/3/7 |
1,121 |
1,123 |
1,108 |
1,113 |
+0.09% |
29,600 |
2024/3/6 |
1,109 |
1,121 |
1,106 |
1,112 |
+0.54% |
50,500 |
2024/3/5 |
1,082 |
1,107 |
1,079 |
1,106 |
+2.22% |
68,200 |
2024/3/4 |
1,098 |
1,105 |
1,075 |
1,082 |
-1.46% |
91,200 |
2024/3/1 |
1,088 |
1,099 |
1,088 |
1,098 |
+1.10% |
60,300 |
2024/2/29 |
1,082 |
1,096 |
1,074 |
1,086 |
+1.78% |
115,300 |
2024/2/28 |
1,066 |
1,073 |
1,061 |
1,067 |
-0.56% |
110,200 |
2024/2/27 |
1,086 |
1,087 |
1,067 |
1,073 |
-1.83% |
141,500 |
2024/2/26 |
1,099 |
1,106 |
1,087 |
1,093 |
-0.18% |
61,100 |
2024/2/22 |
1,097 |
1,104 |
1,093 |
1,095 |
+0.27% |
63,200 |
2024/2/21 |
1,095 |
1,104 |
1,086 |
1,092 |
-0.64% |
69,000 |
2024/2/20 |
1,113 |
1,114 |
1,097 |
1,099 |
-1.26% |
82,900 |
2024/2/19 |
1,117 |
1,122 |
1,100 |
1,113 |
+0.27% |
55,100 |
2024/2/16 |
1,106 |
1,124 |
1,104 |
1,110 |
+0.27% |
69,800 |
2024/2/15 |
1,145 |
1,145 |
1,103 |
1,107 |
-2.04% |
87,400 |
2024/2/14 |
1,124 |
1,135 |
1,120 |
1,130 |
+0.53% |
58,200 |
2024/2/13 |
1,110 |
1,127 |
1,110 |
1,124 |
+1.72% |
88,300 |
2024/2/9 |
1,107 |
1,122 |
1,100 |
1,105 |
-0.18% |
78,000 |
2024/2/8 |
1,100 |
1,114 |
1,086 |
1,107 |
+0.09% |
93,900 |
2024/2/7 |
1,110 |
1,115 |
1,105 |
1,106 |
-0.90% |
92,500 |
2024/2/6 |
1,111 |
1,126 |
1,104 |
1,116 |
+0.18% |
97,300 |
2024/2/5 |
1,146 |
1,148 |
1,113 |
1,114 |
-2.71% |
120,300 |
2024/2/2 |
1,163 |
1,170 |
1,145 |
1,145 |
-3.21% |
177,900 |
2024/2/1 |
1,144 |
1,205 |
1,141 |
1,183 |
+6.19% |
380,300 |
2024/1/31 |
1,105 |
1,118 |
1,100 |
1,114 |
-0.80% |
118,900 |
2024/1/30 |
1,116 |
1,132 |
1,103 |
1,123 |
-1.32% |
199,100 |
2024/1/29 |
1,102 |
1,144 |
1,094 |
1,138 |
+4.31% |
197,600 |
|