日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,061 |
1,069 |
1,057 |
1,057 |
-1.49% |
40,000 |
2024/7/25 |
1,088 |
1,088 |
1,061 |
1,073 |
-2.63% |
63,100 |
2024/7/24 |
1,118 |
1,121 |
1,102 |
1,102 |
-1.61% |
47,200 |
2024/7/23 |
1,116 |
1,124 |
1,114 |
1,120 |
+0.45% |
35,200 |
2024/7/22 |
1,130 |
1,139 |
1,109 |
1,115 |
-2.11% |
28,600 |
2024/7/19 |
1,150 |
1,150 |
1,131 |
1,139 |
-0.87% |
28,800 |
2024/7/18 |
1,141 |
1,163 |
1,140 |
1,149 |
+0.17% |
53,200 |
2024/7/17 |
1,159 |
1,161 |
1,141 |
1,147 |
-0.78% |
35,200 |
2024/7/16 |
1,160 |
1,172 |
1,154 |
1,156 |
-0.34% |
36,800 |
2024/7/12 |
1,121 |
1,162 |
1,120 |
1,160 |
+3.57% |
84,500 |
2024/7/11 |
1,114 |
1,125 |
1,106 |
1,120 |
+0.63% |
36,800 |
2024/7/10 |
1,107 |
1,113 |
1,099 |
1,113 |
+1.18% |
47,000 |
2024/7/9 |
1,114 |
1,120 |
1,099 |
1,100 |
-1.87% |
56,700 |
2024/7/8 |
1,142 |
1,142 |
1,111 |
1,121 |
-1.23% |
59,900 |
2024/7/5 |
1,155 |
1,166 |
1,134 |
1,135 |
-0.96% |
67,300 |
2024/7/4 |
1,163 |
1,167 |
1,145 |
1,146 |
-0.69% |
58,200 |
2024/7/3 |
1,125 |
1,162 |
1,118 |
1,154 |
+2.85% |
116,400 |
2024/7/2 |
1,094 |
1,125 |
1,092 |
1,122 |
+3.22% |
77,800 |
2024/7/1 |
1,081 |
1,095 |
1,073 |
1,087 |
+0.65% |
82,400 |
2024/6/28 |
1,100 |
1,106 |
1,076 |
1,080 |
+0.37% |
83,000 |
2024/6/27 |
1,088 |
1,099 |
1,076 |
1,076 |
-3.84% |
127,000 |
2024/6/26 |
1,102 |
1,119 |
1,091 |
1,119 |
+2.10% |
227,300 |
2024/6/25 |
1,070 |
1,105 |
1,064 |
1,096 |
+4.28% |
148,700 |
2024/6/24 |
1,049 |
1,065 |
1,046 |
1,051 |
+0.86% |
59,900 |
2024/6/21 |
1,042 |
1,048 |
1,038 |
1,042 |
+0.29% |
42,400 |
2024/6/20 |
1,039 |
1,051 |
1,031 |
1,039 |
+0.00% |
40,400 |
2024/6/19 |
1,036 |
1,045 |
1,030 |
1,039 |
+0.10% |
35,900 |
2024/6/18 |
1,040 |
1,047 |
1,025 |
1,038 |
+1.57% |
47,800 |
2024/6/17 |
1,033 |
1,033 |
1,008 |
1,022 |
-1.06% |
60,000 |
2024/6/14 |
1,013 |
1,033 |
1,013 |
1,033 |
+1.57% |
42,100 |
2024/6/13 |
1,031 |
1,031 |
1,015 |
1,017 |
-1.26% |
73,300 |
2024/6/12 |
1,040 |
1,046 |
1,030 |
1,030 |
-1.06% |
44,800 |
2024/6/11 |
1,053 |
1,055 |
1,040 |
1,041 |
-1.14% |
42,700 |
2024/6/10 |
1,040 |
1,058 |
1,032 |
1,053 |
+1.84% |
45,900 |
2024/6/7 |
1,037 |
1,045 |
1,033 |
1,034 |
-0.29% |
21,400 |
2024/6/6 |
1,049 |
1,050 |
1,031 |
1,037 |
-1.24% |
46,100 |
2024/6/5 |
1,065 |
1,068 |
1,050 |
1,050 |
-2.33% |
47,200 |
2024/6/4 |
1,066 |
1,089 |
1,065 |
1,075 |
+0.75% |
51,000 |
2024/6/3 |
1,071 |
1,080 |
1,061 |
1,067 |
+0.66% |
46,300 |
2024/5/31 |
1,041 |
1,060 |
1,040 |
1,060 |
+1.83% |
28,800 |
2024/5/30 |
1,031 |
1,047 |
1,028 |
1,041 |
-0.19% |
44,600 |
2024/5/29 |
1,055 |
1,058 |
1,043 |
1,043 |
-1.14% |
41,800 |
2024/5/28 |
1,068 |
1,070 |
1,052 |
1,055 |
-1.22% |
50,900 |
2024/5/27 |
1,070 |
1,070 |
1,053 |
1,068 |
-0.28% |
48,700 |
2024/5/24 |
1,064 |
1,087 |
1,064 |
1,071 |
-1.20% |
42,700 |
2024/5/23 |
1,091 |
1,095 |
1,080 |
1,084 |
-0.09% |
33,400 |
2024/5/22 |
1,097 |
1,102 |
1,081 |
1,085 |
-1.00% |
58,000 |
2024/5/21 |
1,089 |
1,099 |
1,080 |
1,096 |
+0.64% |
43,400 |
2024/5/20 |
1,072 |
1,094 |
1,072 |
1,089 |
+2.35% |
41,500 |
2024/5/17 |
1,060 |
1,073 |
1,052 |
1,064 |
-0.19% |
39,600 |
2024/5/16 |
1,079 |
1,079 |
1,056 |
1,066 |
+0.47% |
40,200 |
2024/5/15 |
1,080 |
1,081 |
1,061 |
1,061 |
-0.75% |
50,300 |
2024/5/14 |
1,085 |
1,088 |
1,068 |
1,069 |
-1.47% |
74,000 |
2024/5/13 |
1,100 |
1,100 |
1,082 |
1,085 |
-2.25% |
84,400 |
2024/5/10 |
1,142 |
1,154 |
1,100 |
1,110 |
-2.89% |
94,000 |
2024/5/9 |
1,168 |
1,168 |
1,119 |
1,143 |
+0.00% |
111,500 |
2024/5/8 |
1,155 |
1,157 |
1,137 |
1,143 |
-0.87% |
129,200 |
2024/5/7 |
1,139 |
1,154 |
1,139 |
1,153 |
+2.04% |
38,900 |
2024/5/2 |
1,133 |
1,136 |
1,124 |
1,130 |
+0.18% |
42,400 |
2024/5/1 |
1,134 |
1,139 |
1,123 |
1,128 |
-0.97% |
66,500 |
2024/4/30 |
1,124 |
1,139 |
1,119 |
1,139 |
+1.97% |
39,500 |
2024/4/26 |
1,103 |
1,120 |
1,085 |
1,117 |
+0.72% |
189,600 |
2024/4/25 |
1,122 |
1,125 |
1,108 |
1,109 |
-1.16% |
53,200 |
2024/4/24 |
1,111 |
1,128 |
1,108 |
1,122 |
+0.99% |
42,100 |
2024/4/23 |
1,118 |
1,119 |
1,106 |
1,111 |
+0.18% |
36,400 |
2024/4/22 |
1,089 |
1,111 |
1,089 |
1,109 |
+2.40% |
46,100 |
2024/4/19 |
1,103 |
1,104 |
1,054 |
1,083 |
-2.87% |
103,500 |
2024/4/18 |
1,097 |
1,124 |
1,095 |
1,115 |
+1.09% |
42,600 |
2024/4/17 |
1,124 |
1,124 |
1,085 |
1,103 |
-1.16% |
105,300 |
2024/4/16 |
1,140 |
1,142 |
1,113 |
1,116 |
-2.28% |
60,800 |
2024/4/15 |
1,140 |
1,144 |
1,130 |
1,142 |
-1.04% |
35,500 |
2024/4/12 |
1,158 |
1,166 |
1,149 |
1,154 |
+1.41% |
47,200 |
2024/4/11 |
1,145 |
1,146 |
1,133 |
1,138 |
-1.90% |
57,500 |
2024/4/10 |
1,148 |
1,165 |
1,145 |
1,160 |
+1.05% |
44,100 |
2024/4/9 |
1,137 |
1,158 |
1,136 |
1,148 |
+0.97% |
57,000 |
2024/4/8 |
1,135 |
1,142 |
1,124 |
1,137 |
+0.18% |
58,200 |
2024/4/5 |
1,130 |
1,142 |
1,112 |
1,135 |
-0.44% |
88,900 |
2024/4/4 |
1,158 |
1,163 |
1,140 |
1,140 |
+0.44% |
70,000 |
2024/4/3 |
1,150 |
1,155 |
1,134 |
1,135 |
-1.73% |
58,200 |
2024/4/2 |
1,179 |
1,182 |
1,151 |
1,155 |
-2.20% |
60,200 |
2024/4/1 |
1,200 |
1,206 |
1,170 |
1,181 |
-0.17% |
89,500 |
2024/3/29 |
1,169 |
1,183 |
1,155 |
1,183 |
+1.89% |
60,200 |
2024/3/28 |
1,170 |
1,182 |
1,161 |
1,161 |
-0.26% |
64,700 |
2024/3/27 |
1,165 |
1,172 |
1,158 |
1,164 |
+0.61% |
48,500 |
2024/3/26 |
1,153 |
1,169 |
1,150 |
1,157 |
+0.52% |
99,400 |
2024/3/25 |
1,170 |
1,174 |
1,149 |
1,151 |
-1.37% |
96,200 |
2024/3/22 |
1,149 |
1,170 |
1,149 |
1,167 |
+2.82% |
78,800 |
2024/3/21 |
1,143 |
1,154 |
1,135 |
1,135 |
+0.44% |
54,600 |
2024/3/19 |
1,137 |
1,143 |
1,123 |
1,130 |
-0.88% |
48,900 |
2024/3/18 |
1,149 |
1,160 |
1,115 |
1,140 |
-0.78% |
88,400 |
2024/3/15 |
1,166 |
1,166 |
1,149 |
1,149 |
-1.54% |
36,600 |
2024/3/14 |
1,156 |
1,168 |
1,140 |
1,167 |
+0.95% |
51,700 |
2024/3/13 |
1,190 |
1,193 |
1,152 |
1,156 |
-2.36% |
68,700 |
2024/3/12 |
1,174 |
1,187 |
1,146 |
1,184 |
+1.72% |
67,800 |
2024/3/11 |
1,150 |
1,168 |
1,138 |
1,164 |
-0.94% |
85,300 |
2024/3/8 |
1,195 |
1,195 |
1,161 |
1,175 |
-3.05% |
121,800 |
2024/3/7 |
1,270 |
1,270 |
1,209 |
1,212 |
-3.89% |
107,500 |
2024/3/6 |
1,235 |
1,269 |
1,224 |
1,261 |
+1.78% |
80,500 |
2024/3/5 |
1,205 |
1,247 |
1,200 |
1,239 |
+2.65% |
83,200 |
2024/3/4 |
1,228 |
1,249 |
1,207 |
1,207 |
-1.39% |
87,400 |
2024/3/1 |
1,238 |
1,241 |
1,205 |
1,224 |
-1.21% |
80,300 |
2024/2/29 |
1,230 |
1,254 |
1,230 |
1,239 |
+1.31% |
56,900 |
2024/2/28 |
1,238 |
1,263 |
1,217 |
1,223 |
-0.73% |
90,700 |
2024/2/27 |
1,244 |
1,260 |
1,231 |
1,232 |
-1.20% |
82,700 |
2024/2/26 |
1,215 |
1,263 |
1,205 |
1,247 |
+4.35% |
109,200 |
2024/2/22 |
1,183 |
1,205 |
1,168 |
1,195 |
+3.11% |
85,500 |
2024/2/21 |
1,178 |
1,178 |
1,151 |
1,159 |
-2.61% |
71,700 |
2024/2/20 |
1,184 |
1,202 |
1,167 |
1,190 |
+1.10% |
99,900 |
2024/2/19 |
1,185 |
1,190 |
1,162 |
1,177 |
-1.92% |
87,800 |
2024/2/16 |
1,207 |
1,215 |
1,178 |
1,200 |
+0.67% |
106,100 |
2024/2/15 |
1,250 |
1,250 |
1,187 |
1,192 |
-4.03% |
173,700 |
2024/2/14 |
1,284 |
1,284 |
1,242 |
1,242 |
-3.80% |
137,700 |
2024/2/13 |
1,260 |
1,304 |
1,240 |
1,291 |
+4.11% |
229,000 |
2024/2/9 |
1,231 |
1,285 |
1,219 |
1,240 |
+0.73% |
213,000 |
2024/2/8 |
1,201 |
1,270 |
1,174 |
1,231 |
+9.52% |
639,100 |
2024/2/7 |
1,120 |
1,136 |
1,108 |
1,124 |
+0.99% |
128,000 |
2024/2/6 |
1,127 |
1,135 |
1,109 |
1,113 |
-0.98% |
70,900 |
2024/2/5 |
1,120 |
1,125 |
1,089 |
1,124 |
+1.17% |
103,600 |
2024/2/2 |
1,093 |
1,116 |
1,088 |
1,111 |
+3.16% |
134,300 |
2024/2/1 |
1,080 |
1,096 |
1,073 |
1,077 |
+0.19% |
80,600 |
2024/1/31 |
1,070 |
1,080 |
1,061 |
1,075 |
+0.47% |
70,200 |
2024/1/30 |
1,074 |
1,077 |
1,057 |
1,070 |
+0.09% |
117,900 |
2024/1/29 |
1,064 |
1,074 |
1,057 |
1,069 |
+0.66% |
47,500 |
|