| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
1,147 |
1,147 |
1,135 |
1,143 |
+0.53% |
21,200 |
| 2024/7/25 |
1,143 |
1,150 |
1,133 |
1,137 |
-0.96% |
22,900 |
| 2024/7/24 |
1,158 |
1,158 |
1,141 |
1,148 |
+0.00% |
13,100 |
| 2024/7/23 |
1,159 |
1,159 |
1,139 |
1,148 |
+0.88% |
32,500 |
| 2024/7/22 |
1,135 |
1,138 |
1,130 |
1,138 |
+1.43% |
19,800 |
| 2024/7/19 |
1,115 |
1,124 |
1,115 |
1,122 |
+0.18% |
6,000 |
| 2024/7/18 |
1,117 |
1,122 |
1,115 |
1,120 |
-0.09% |
6,200 |
| 2024/7/17 |
1,117 |
1,127 |
1,116 |
1,121 |
+0.36% |
7,000 |
| 2024/7/16 |
1,114 |
1,122 |
1,114 |
1,117 |
+0.36% |
4,600 |
| 2024/7/12 |
1,128 |
1,128 |
1,110 |
1,113 |
-0.27% |
12,400 |
| 2024/7/11 |
1,119 |
1,122 |
1,115 |
1,116 |
+0.00% |
5,600 |
| 2024/7/10 |
1,126 |
1,130 |
1,115 |
1,116 |
-0.18% |
10,400 |
| 2024/7/9 |
1,131 |
1,131 |
1,118 |
1,118 |
-0.45% |
14,600 |
| 2024/7/8 |
1,149 |
1,149 |
1,122 |
1,123 |
-1.49% |
12,500 |
| 2024/7/5 |
1,159 |
1,159 |
1,134 |
1,140 |
+0.53% |
22,100 |
| 2024/7/4 |
1,142 |
1,144 |
1,100 |
1,134 |
+0.89% |
28,800 |
| 2024/7/3 |
1,124 |
1,133 |
1,117 |
1,124 |
+0.63% |
16,300 |
| 2024/7/2 |
1,117 |
1,118 |
1,107 |
1,117 |
+1.09% |
16,800 |
| 2024/7/1 |
1,104 |
1,105 |
1,094 |
1,105 |
+1.38% |
9,600 |
| 2024/6/28 |
1,094 |
1,094 |
1,090 |
1,090 |
+0.28% |
9,300 |
| 2024/6/27 |
1,093 |
1,093 |
1,081 |
1,087 |
+0.56% |
18,500 |
| 2024/6/26 |
1,085 |
1,094 |
1,080 |
1,081 |
-0.37% |
14,200 |
| 2024/6/25 |
1,084 |
1,092 |
1,080 |
1,085 |
+0.28% |
11,100 |
| 2024/6/24 |
1,097 |
1,097 |
1,081 |
1,082 |
-1.37% |
9,300 |
| 2024/6/21 |
1,097 |
1,106 |
1,094 |
1,097 |
+0.55% |
13,600 |
| 2024/6/20 |
1,083 |
1,091 |
1,083 |
1,091 |
+1.21% |
7,000 |
| 2024/6/19 |
1,078 |
1,087 |
1,078 |
1,078 |
+0.28% |
5,400 |
| 2024/6/18 |
1,070 |
1,080 |
1,070 |
1,075 |
+0.66% |
6,900 |
| 2024/6/17 |
1,076 |
1,078 |
1,065 |
1,068 |
-0.74% |
8,400 |
| 2024/6/14 |
1,074 |
1,082 |
1,070 |
1,076 |
+0.37% |
10,700 |
| 2024/6/13 |
1,067 |
1,078 |
1,064 |
1,072 |
+0.56% |
9,200 |
| 2024/6/12 |
1,052 |
1,066 |
1,052 |
1,066 |
+1.43% |
9,500 |
| 2024/6/11 |
1,050 |
1,060 |
1,050 |
1,051 |
+0.29% |
12,100 |
| 2024/6/10 |
1,068 |
1,068 |
1,044 |
1,048 |
-0.19% |
22,500 |
| 2024/6/7 |
1,050 |
1,055 |
1,046 |
1,050 |
+0.77% |
7,200 |
| 2024/6/6 |
1,059 |
1,059 |
1,041 |
1,042 |
-1.61% |
8,700 |
| 2024/6/5 |
1,064 |
1,064 |
1,049 |
1,059 |
-0.38% |
19,600 |
| 2024/6/4 |
1,050 |
1,063 |
1,046 |
1,063 |
+1.72% |
22,100 |
| 2024/6/3 |
1,040 |
1,047 |
1,037 |
1,045 |
+1.26% |
13,400 |
| 2024/5/31 |
1,023 |
1,042 |
1,023 |
1,032 |
+1.08% |
14,600 |
| 2024/5/30 |
1,010 |
1,023 |
1,005 |
1,021 |
+0.29% |
16,700 |
| 2024/5/29 |
1,030 |
1,032 |
1,014 |
1,018 |
-1.17% |
26,300 |
| 2024/5/28 |
1,049 |
1,049 |
1,029 |
1,030 |
-1.72% |
20,400 |
| 2024/5/27 |
1,056 |
1,060 |
1,025 |
1,048 |
-1.87% |
24,900 |
| 2024/5/24 |
1,051 |
1,072 |
1,045 |
1,068 |
+1.81% |
7,300 |
| 2024/5/23 |
1,051 |
1,058 |
1,040 |
1,049 |
-0.19% |
22,400 |
| 2024/5/22 |
1,082 |
1,086 |
1,020 |
1,051 |
-2.95% |
28,300 |
| 2024/5/21 |
1,083 |
1,090 |
1,083 |
1,083 |
+0.00% |
2,300 |
| 2024/5/20 |
1,086 |
1,098 |
1,083 |
1,083 |
+0.28% |
12,000 |
| 2024/5/17 |
1,077 |
1,085 |
1,077 |
1,080 |
-0.92% |
10,200 |
| 2024/5/16 |
1,110 |
1,110 |
1,084 |
1,090 |
-2.07% |
16,600 |
| 2024/5/15 |
1,121 |
1,127 |
1,107 |
1,113 |
-1.24% |
14,200 |
| 2024/5/14 |
1,120 |
1,130 |
1,117 |
1,127 |
+0.36% |
8,900 |
| 2024/5/13 |
1,139 |
1,139 |
1,110 |
1,123 |
+0.18% |
20,500 |
| 2024/5/10 |
1,110 |
1,148 |
1,105 |
1,121 |
+1.36% |
31,200 |
| 2024/5/9 |
1,104 |
1,107 |
1,098 |
1,106 |
+0.45% |
5,800 |
| 2024/5/8 |
1,091 |
1,103 |
1,088 |
1,101 |
+1.19% |
11,700 |
| 2024/5/7 |
1,100 |
1,100 |
1,085 |
1,088 |
+0.37% |
11,800 |
| 2024/5/2 |
1,080 |
1,085 |
1,078 |
1,084 |
+0.65% |
7,300 |
| 2024/5/1 |
1,073 |
1,082 |
1,073 |
1,077 |
+0.28% |
4,500 |
| 2024/4/30 |
1,078 |
1,080 |
1,073 |
1,074 |
-0.37% |
8,900 |
| 2024/4/26 |
1,067 |
1,078 |
1,060 |
1,078 |
+1.51% |
11,800 |
| 2024/4/25 |
1,078 |
1,078 |
1,062 |
1,062 |
-1.48% |
8,400 |
| 2024/4/24 |
1,078 |
1,080 |
1,075 |
1,078 |
+0.00% |
7,600 |
| 2024/4/23 |
1,069 |
1,078 |
1,069 |
1,078 |
+0.94% |
5,800 |
| 2024/4/22 |
1,070 |
1,078 |
1,068 |
1,068 |
+0.00% |
5,100 |
| 2024/4/19 |
1,071 |
1,076 |
1,048 |
1,068 |
-0.28% |
16,100 |
| 2024/4/18 |
1,065 |
1,076 |
1,063 |
1,071 |
+0.56% |
8,100 |
| 2024/4/17 |
1,084 |
1,084 |
1,065 |
1,065 |
-1.11% |
14,700 |
| 2024/4/16 |
1,079 |
1,089 |
1,072 |
1,077 |
-0.19% |
17,100 |
| 2024/4/15 |
1,076 |
1,081 |
1,065 |
1,079 |
+0.09% |
13,300 |
| 2024/4/12 |
1,080 |
1,085 |
1,075 |
1,078 |
-0.19% |
6,700 |
| 2024/4/11 |
1,089 |
1,090 |
1,075 |
1,080 |
-0.83% |
30,900 |
| 2024/4/10 |
1,085 |
1,092 |
1,076 |
1,089 |
+1.40% |
18,300 |
| 2024/4/9 |
1,054 |
1,078 |
1,047 |
1,074 |
+2.19% |
33,100 |
| 2024/4/8 |
1,050 |
1,052 |
1,040 |
1,051 |
+1.64% |
16,900 |
| 2024/4/5 |
1,049 |
1,053 |
1,031 |
1,034 |
-1.05% |
25,000 |
| 2024/4/4 |
1,038 |
1,045 |
1,031 |
1,045 |
+0.97% |
14,500 |
| 2024/4/3 |
1,019 |
1,037 |
1,015 |
1,035 |
+1.07% |
8,400 |
| 2024/4/2 |
1,048 |
1,048 |
1,020 |
1,024 |
-1.54% |
11,800 |
| 2024/4/1 |
1,050 |
1,054 |
1,034 |
1,040 |
-0.95% |
18,300 |
| 2024/3/29 |
1,034 |
1,052 |
1,032 |
1,050 |
+2.24% |
21,000 |
| 2024/3/28 |
1,021 |
1,033 |
1,021 |
1,027 |
-0.29% |
8,400 |
| 2024/3/27 |
1,038 |
1,043 |
1,030 |
1,030 |
-0.58% |
14,000 |
| 2024/3/26 |
1,044 |
1,044 |
1,035 |
1,036 |
-0.29% |
14,600 |
| 2024/3/25 |
1,029 |
1,041 |
1,029 |
1,039 |
+1.37% |
23,700 |
| 2024/3/22 |
1,022 |
1,025 |
1,017 |
1,025 |
+0.20% |
14,300 |
| 2024/3/21 |
1,020 |
1,023 |
1,016 |
1,023 |
+0.89% |
20,900 |
| 2024/3/19 |
1,027 |
1,027 |
1,012 |
1,014 |
-1.27% |
14,400 |
| 2024/3/18 |
1,028 |
1,028 |
1,018 |
1,027 |
+0.79% |
12,200 |
| 2024/3/15 |
1,020 |
1,028 |
1,018 |
1,019 |
-0.20% |
6,800 |
| 2024/3/14 |
1,012 |
1,021 |
1,011 |
1,021 |
-0.49% |
21,700 |
| 2024/3/13 |
1,032 |
1,032 |
1,019 |
1,026 |
-0.19% |
9,800 |
| 2024/3/12 |
1,032 |
1,034 |
1,018 |
1,028 |
-0.58% |
16,900 |
| 2024/3/11 |
1,032 |
1,040 |
1,021 |
1,034 |
+1.87% |
54,400 |
| 2024/3/8 |
1,001 |
1,015 |
994 |
1,015 |
+1.40% |
14,300 |
| 2024/3/7 |
1,010 |
1,010 |
995 |
1,001 |
-0.50% |
9,100 |
| 2024/3/6 |
999 |
1,016 |
997 |
1,006 |
+0.50% |
16,500 |
| 2024/3/5 |
994 |
1,006 |
990 |
1,001 |
+0.91% |
28,200 |
| 2024/3/4 |
989 |
992 |
984 |
992 |
+1.02% |
16,000 |
| 2024/3/1 |
991 |
991 |
981 |
982 |
-0.91% |
13,900 |
| 2024/2/29 |
993 |
993 |
987 |
991 |
+0.00% |
18,800 |
| 2024/2/28 |
986 |
993 |
986 |
991 |
+0.41% |
9,800 |
| 2024/2/27 |
985 |
991 |
984 |
987 |
+0.30% |
14,300 |
| 2024/2/26 |
995 |
995 |
980 |
984 |
-0.40% |
22,700 |
| 2024/2/22 |
994 |
994 |
988 |
988 |
-0.10% |
8,700 |
| 2024/2/21 |
990 |
992 |
986 |
989 |
+0.10% |
9,300 |
| 2024/2/20 |
992 |
997 |
986 |
988 |
+0.30% |
16,600 |
| 2024/2/19 |
979 |
988 |
979 |
985 |
+0.61% |
12,200 |
| 2024/2/16 |
973 |
980 |
967 |
979 |
+0.82% |
12,500 |
| 2024/2/15 |
973 |
973 |
958 |
971 |
+0.31% |
19,600 |
| 2024/2/14 |
972 |
978 |
961 |
968 |
-0.92% |
20,400 |
| 2024/2/13 |
1,000 |
1,000 |
971 |
977 |
-5.24% |
88,400 |
| 2024/2/9 |
1,035 |
1,036 |
1,025 |
1,031 |
-0.19% |
18,500 |
| 2024/2/8 |
1,044 |
1,044 |
1,030 |
1,033 |
-1.05% |
17,600 |
| 2024/2/7 |
1,044 |
1,048 |
1,038 |
1,044 |
+0.00% |
15,800 |
| 2024/2/6 |
1,033 |
1,054 |
1,026 |
1,044 |
+1.16% |
48,700 |
| 2024/2/5 |
1,043 |
1,043 |
1,021 |
1,032 |
-1.43% |
52,800 |
| 2024/2/2 |
1,049 |
1,050 |
1,035 |
1,047 |
+0.38% |
28,800 |
| 2024/2/1 |
1,045 |
1,050 |
1,041 |
1,043 |
-0.10% |
24,700 |
| 2024/1/31 |
1,025 |
1,045 |
1,023 |
1,044 |
+2.05% |
35,900 |
| 2024/1/30 |
1,027 |
1,030 |
1,023 |
1,023 |
+0.00% |
18,800 |
| 2024/1/29 |
1,020 |
1,030 |
1,020 |
1,023 |
+0.39% |
12,300 |
|
