日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,036 |
1,064 |
1,028 |
1,033 |
-0.29% |
54,400 |
2024/7/25 |
1,053 |
1,067 |
1,025 |
1,036 |
-2.26% |
111,300 |
2024/7/24 |
1,080 |
1,100 |
1,060 |
1,060 |
-2.93% |
87,600 |
2024/7/23 |
1,083 |
1,107 |
1,083 |
1,092 |
+1.02% |
32,500 |
2024/7/22 |
1,120 |
1,135 |
1,081 |
1,081 |
-3.48% |
112,600 |
2024/7/19 |
1,156 |
1,156 |
1,118 |
1,120 |
-4.03% |
86,400 |
2024/7/18 |
1,177 |
1,210 |
1,166 |
1,167 |
-2.42% |
57,900 |
2024/7/17 |
1,197 |
1,218 |
1,175 |
1,196 |
+0.93% |
98,400 |
2024/7/16 |
1,199 |
1,199 |
1,157 |
1,185 |
-0.08% |
70,500 |
2024/7/12 |
1,116 |
1,197 |
1,110 |
1,186 |
+5.05% |
118,200 |
2024/7/11 |
1,130 |
1,141 |
1,118 |
1,129 |
+0.09% |
66,400 |
2024/7/10 |
1,127 |
1,145 |
1,118 |
1,128 |
-0.97% |
61,800 |
2024/7/9 |
1,140 |
1,157 |
1,133 |
1,139 |
-0.44% |
48,000 |
2024/7/8 |
1,146 |
1,160 |
1,130 |
1,144 |
-0.69% |
59,800 |
2024/7/5 |
1,144 |
1,167 |
1,138 |
1,152 |
+0.70% |
67,400 |
2024/7/4 |
1,142 |
1,172 |
1,142 |
1,144 |
+0.09% |
40,000 |
2024/7/3 |
1,159 |
1,171 |
1,142 |
1,143 |
-1.55% |
46,400 |
2024/7/2 |
1,172 |
1,201 |
1,161 |
1,161 |
-0.77% |
65,500 |
2024/7/1 |
1,185 |
1,197 |
1,166 |
1,170 |
-1.43% |
45,000 |
2024/6/28 |
1,210 |
1,214 |
1,181 |
1,187 |
-2.06% |
60,700 |
2024/6/27 |
1,199 |
1,221 |
1,185 |
1,212 |
+1.17% |
111,100 |
2024/6/26 |
1,166 |
1,203 |
1,166 |
1,198 |
+2.22% |
106,900 |
2024/6/25 |
1,133 |
1,187 |
1,122 |
1,172 |
+2.99% |
89,800 |
2024/6/24 |
1,124 |
1,166 |
1,117 |
1,138 |
+1.25% |
59,200 |
2024/6/21 |
1,130 |
1,148 |
1,117 |
1,124 |
+0.45% |
44,500 |
2024/6/20 |
1,100 |
1,120 |
1,100 |
1,119 |
+1.63% |
26,100 |
2024/6/19 |
1,115 |
1,131 |
1,101 |
1,101 |
-1.26% |
60,100 |
2024/6/18 |
1,123 |
1,144 |
1,113 |
1,115 |
-1.15% |
35,200 |
2024/6/17 |
1,146 |
1,163 |
1,122 |
1,128 |
-1.91% |
43,900 |
2024/6/14 |
1,111 |
1,170 |
1,108 |
1,150 |
+0.44% |
65,400 |
2024/6/13 |
1,150 |
1,170 |
1,141 |
1,145 |
-2.14% |
51,400 |
2024/6/12 |
1,172 |
1,194 |
1,160 |
1,170 |
-0.59% |
49,300 |
2024/6/11 |
1,183 |
1,196 |
1,166 |
1,177 |
-0.08% |
42,600 |
2024/6/10 |
1,150 |
1,180 |
1,148 |
1,178 |
+2.43% |
56,400 |
2024/6/7 |
1,128 |
1,150 |
1,128 |
1,150 |
+1.86% |
33,300 |
2024/6/6 |
1,148 |
1,159 |
1,121 |
1,129 |
-0.09% |
36,000 |
2024/6/5 |
1,160 |
1,160 |
1,130 |
1,130 |
-2.08% |
60,800 |
2024/6/4 |
1,065 |
1,155 |
1,065 |
1,154 |
+7.45% |
141,500 |
2024/6/3 |
1,077 |
1,088 |
1,058 |
1,074 |
-0.19% |
50,100 |
2024/5/31 |
1,075 |
1,082 |
1,047 |
1,076 |
-0.28% |
97,600 |
2024/5/30 |
1,076 |
1,093 |
1,061 |
1,079 |
-0.37% |
53,800 |
2024/5/29 |
1,131 |
1,137 |
1,079 |
1,083 |
-4.50% |
76,000 |
2024/5/28 |
1,092 |
1,150 |
1,092 |
1,134 |
+3.94% |
95,800 |
2024/5/27 |
1,100 |
1,101 |
1,070 |
1,091 |
+0.00% |
51,000 |
2024/5/24 |
1,111 |
1,121 |
1,088 |
1,091 |
-2.94% |
56,900 |
2024/5/23 |
1,091 |
1,138 |
1,085 |
1,124 |
+3.79% |
116,100 |
2024/5/22 |
1,154 |
1,218 |
1,054 |
1,083 |
-6.15% |
588,800 |
2024/5/21 |
1,115 |
1,163 |
1,111 |
1,154 |
+3.13% |
88,100 |
2024/5/20 |
1,120 |
1,150 |
1,116 |
1,119 |
-0.09% |
79,100 |
2024/5/17 |
1,103 |
1,121 |
1,091 |
1,120 |
+2.47% |
77,500 |
2024/5/16 |
1,118 |
1,140 |
1,087 |
1,093 |
-2.50% |
82,000 |
2024/5/15 |
1,130 |
1,141 |
1,103 |
1,121 |
-0.80% |
68,900 |
2024/5/14 |
1,121 |
1,169 |
1,113 |
1,130 |
+0.44% |
92,800 |
2024/5/13 |
1,122 |
1,217 |
1,122 |
1,125 |
+3.02% |
400,800 |
2024/5/10 |
1,100 |
1,109 |
1,081 |
1,092 |
-0.91% |
64,700 |
2024/5/9 |
1,092 |
1,113 |
1,078 |
1,102 |
+0.55% |
62,500 |
2024/5/8 |
1,091 |
1,128 |
1,090 |
1,096 |
-0.36% |
65,900 |
2024/5/7 |
1,078 |
1,119 |
1,078 |
1,100 |
+2.33% |
62,400 |
2024/5/2 |
1,103 |
1,103 |
1,065 |
1,075 |
-3.15% |
112,200 |
2024/5/1 |
1,102 |
1,130 |
1,090 |
1,110 |
+0.09% |
67,300 |
2024/4/30 |
1,111 |
1,123 |
1,098 |
1,109 |
+0.82% |
67,200 |
2024/4/26 |
1,086 |
1,115 |
1,072 |
1,100 |
+0.92% |
80,700 |
2024/4/25 |
1,109 |
1,122 |
1,082 |
1,090 |
-1.00% |
77,600 |
2024/4/24 |
1,120 |
1,130 |
1,101 |
1,101 |
+1.01% |
61,100 |
2024/4/23 |
1,100 |
1,131 |
1,070 |
1,090 |
+0.28% |
223,200 |
2024/4/22 |
1,038 |
1,087 |
1,034 |
1,087 |
+6.05% |
88,000 |
2024/4/19 |
1,081 |
1,098 |
1,012 |
1,025 |
-6.31% |
187,700 |
2024/4/18 |
1,084 |
1,114 |
1,081 |
1,094 |
+0.27% |
89,400 |
2024/4/17 |
1,107 |
1,114 |
1,077 |
1,091 |
-1.45% |
154,100 |
2024/4/16 |
1,137 |
1,139 |
1,107 |
1,107 |
-2.64% |
138,300 |
2024/4/15 |
1,115 |
1,137 |
1,115 |
1,137 |
+1.97% |
109,700 |
2024/4/12 |
1,151 |
1,179 |
1,113 |
1,115 |
-2.62% |
237,600 |
2024/4/11 |
1,177 |
1,194 |
1,138 |
1,145 |
-3.54% |
235,600 |
2024/4/10 |
1,204 |
1,234 |
1,181 |
1,187 |
-1.17% |
146,500 |
2024/4/9 |
1,230 |
1,230 |
1,197 |
1,201 |
-2.52% |
137,900 |
2024/4/8 |
1,219 |
1,234 |
1,214 |
1,232 |
+1.48% |
41,800 |
2024/4/5 |
1,183 |
1,217 |
1,172 |
1,214 |
+1.59% |
120,800 |
2024/4/4 |
1,245 |
1,250 |
1,191 |
1,195 |
-3.71% |
223,000 |
2024/4/3 |
1,260 |
1,275 |
1,227 |
1,241 |
-2.51% |
126,400 |
2024/4/2 |
1,320 |
1,320 |
1,262 |
1,273 |
-2.23% |
112,600 |
2024/4/1 |
1,367 |
1,405 |
1,302 |
1,302 |
-4.12% |
225,200 |
2024/3/29 |
1,340 |
1,362 |
1,320 |
1,358 |
+0.82% |
81,300 |
2024/3/28 |
1,305 |
1,410 |
1,303 |
1,347 |
+1.89% |
182,300 |
2024/3/27 |
1,372 |
1,393 |
1,322 |
1,322 |
-3.50% |
259,700 |
2024/3/26 |
1,468 |
1,530 |
1,368 |
1,370 |
-4.73% |
549,400 |
2024/3/25 |
1,428 |
1,574 |
1,382 |
1,438 |
+12.52% |
1,416,300 |
2024/3/22 |
1,270 |
1,286 |
1,253 |
1,278 |
+1.83% |
53,600 |
2024/3/21 |
1,267 |
1,275 |
1,246 |
1,255 |
+0.48% |
65,500 |
2024/3/19 |
1,219 |
1,253 |
1,209 |
1,249 |
+2.21% |
61,200 |
2024/3/18 |
1,194 |
1,230 |
1,192 |
1,222 |
+2.09% |
57,900 |
2024/3/15 |
1,200 |
1,207 |
1,192 |
1,197 |
-0.99% |
49,200 |
2024/3/14 |
1,203 |
1,224 |
1,193 |
1,209 |
+0.42% |
60,500 |
2024/3/13 |
1,233 |
1,235 |
1,204 |
1,204 |
-2.51% |
49,000 |
2024/3/12 |
1,210 |
1,235 |
1,197 |
1,235 |
+1.73% |
58,400 |
2024/3/11 |
1,210 |
1,225 |
1,203 |
1,214 |
-1.54% |
76,000 |
2024/3/8 |
1,240 |
1,263 |
1,230 |
1,233 |
-1.99% |
83,900 |
2024/3/7 |
1,293 |
1,296 |
1,254 |
1,258 |
-2.86% |
80,200 |
2024/3/6 |
1,285 |
1,313 |
1,272 |
1,295 |
+1.09% |
75,200 |
2024/3/5 |
1,290 |
1,314 |
1,260 |
1,281 |
-1.91% |
87,400 |
2024/3/4 |
1,267 |
1,313 |
1,267 |
1,306 |
+4.23% |
109,800 |
2024/3/1 |
1,310 |
1,310 |
1,250 |
1,253 |
-4.06% |
139,800 |
2024/2/29 |
1,300 |
1,329 |
1,263 |
1,306 |
-0.99% |
120,300 |
2024/2/28 |
1,293 |
1,370 |
1,290 |
1,319 |
+2.01% |
213,800 |
2024/2/27 |
1,231 |
1,293 |
1,224 |
1,293 |
+6.16% |
155,700 |
2024/2/26 |
1,198 |
1,237 |
1,192 |
1,218 |
+0.74% |
135,800 |
2024/2/22 |
1,211 |
1,234 |
1,194 |
1,209 |
-0.08% |
133,900 |
2024/2/21 |
1,270 |
1,270 |
1,210 |
1,210 |
-4.72% |
137,700 |
2024/2/20 |
1,280 |
1,295 |
1,264 |
1,270 |
-1.24% |
81,500 |
2024/2/19 |
1,261 |
1,300 |
1,251 |
1,286 |
+1.26% |
111,800 |
2024/2/16 |
1,239 |
1,314 |
1,237 |
1,270 |
+4.53% |
262,400 |
2024/2/15 |
1,240 |
1,269 |
1,205 |
1,215 |
+0.41% |
145,000 |
2024/2/14 |
1,246 |
1,275 |
1,205 |
1,210 |
-3.51% |
174,400 |
2024/2/13 |
1,135 |
1,275 |
1,135 |
1,254 |
-12.61% |
722,100 |
2024/2/9 |
1,420 |
1,457 |
1,405 |
1,435 |
+0.28% |
164,200 |
2024/2/8 |
1,447 |
1,455 |
1,400 |
1,431 |
-1.11% |
166,900 |
2024/2/7 |
1,474 |
1,479 |
1,437 |
1,447 |
-2.36% |
107,300 |
2024/2/6 |
1,506 |
1,509 |
1,482 |
1,482 |
-2.05% |
104,300 |
2024/2/5 |
1,518 |
1,535 |
1,502 |
1,513 |
-0.33% |
101,700 |
2024/2/2 |
1,517 |
1,531 |
1,513 |
1,518 |
+0.20% |
110,000 |
2024/2/1 |
1,530 |
1,548 |
1,515 |
1,515 |
-2.07% |
114,500 |
2024/1/31 |
1,577 |
1,587 |
1,515 |
1,547 |
-3.13% |
270,000 |
2024/1/30 |
1,665 |
1,665 |
1,595 |
1,597 |
-2.44% |
163,100 |
2024/1/29 |
1,598 |
1,650 |
1,572 |
1,637 |
+5.89% |
340,700 |
|