日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,190 |
1,217 |
1,190 |
1,190 |
+0.00% |
24,200 |
2024/7/25 |
1,170 |
1,200 |
1,164 |
1,190 |
-0.75% |
78,500 |
2024/7/24 |
1,244 |
1,259 |
1,197 |
1,199 |
-3.62% |
90,900 |
2024/7/23 |
1,245 |
1,255 |
1,232 |
1,244 |
+0.24% |
67,100 |
2024/7/22 |
1,264 |
1,267 |
1,229 |
1,241 |
-1.43% |
77,700 |
2024/7/19 |
1,303 |
1,310 |
1,248 |
1,259 |
-3.60% |
120,600 |
2024/7/18 |
1,301 |
1,335 |
1,301 |
1,306 |
-0.31% |
81,100 |
2024/7/17 |
1,265 |
1,317 |
1,260 |
1,310 |
+5.05% |
153,300 |
2024/7/16 |
1,231 |
1,265 |
1,231 |
1,247 |
+1.38% |
75,000 |
2024/7/12 |
1,225 |
1,238 |
1,222 |
1,230 |
+0.33% |
59,700 |
2024/7/11 |
1,224 |
1,237 |
1,224 |
1,226 |
+0.74% |
38,200 |
2024/7/10 |
1,239 |
1,242 |
1,209 |
1,217 |
-1.78% |
47,000 |
2024/7/9 |
1,225 |
1,239 |
1,218 |
1,239 |
+0.90% |
51,300 |
2024/7/8 |
1,232 |
1,250 |
1,226 |
1,228 |
-0.16% |
48,700 |
2024/7/5 |
1,250 |
1,250 |
1,221 |
1,230 |
-1.84% |
66,300 |
2024/7/4 |
1,259 |
1,273 |
1,236 |
1,253 |
+1.62% |
125,000 |
2024/7/3 |
1,179 |
1,238 |
1,179 |
1,233 |
+6.75% |
209,200 |
2024/7/2 |
1,147 |
1,167 |
1,142 |
1,155 |
+0.70% |
38,800 |
2024/7/1 |
1,171 |
1,173 |
1,147 |
1,147 |
-1.38% |
40,300 |
2024/6/28 |
1,155 |
1,174 |
1,155 |
1,163 |
+0.69% |
30,000 |
2024/6/27 |
1,163 |
1,170 |
1,153 |
1,155 |
-0.52% |
28,900 |
2024/6/26 |
1,157 |
1,163 |
1,154 |
1,161 |
+0.26% |
23,800 |
2024/6/25 |
1,149 |
1,168 |
1,147 |
1,158 |
+1.31% |
46,300 |
2024/6/24 |
1,136 |
1,144 |
1,131 |
1,143 |
+1.06% |
25,700 |
2024/6/21 |
1,121 |
1,143 |
1,121 |
1,131 |
+0.89% |
49,300 |
2024/6/20 |
1,118 |
1,127 |
1,111 |
1,121 |
+1.26% |
53,100 |
2024/6/19 |
1,097 |
1,116 |
1,097 |
1,107 |
+0.91% |
47,500 |
2024/6/18 |
1,078 |
1,109 |
1,075 |
1,097 |
+2.24% |
68,500 |
2024/6/17 |
1,073 |
1,073 |
1,057 |
1,073 |
-0.83% |
67,300 |
2024/6/14 |
1,081 |
1,092 |
1,076 |
1,082 |
+0.09% |
37,800 |
2024/6/13 |
1,097 |
1,097 |
1,081 |
1,081 |
-0.83% |
19,400 |
2024/6/12 |
1,096 |
1,101 |
1,088 |
1,090 |
-0.46% |
16,800 |
2024/6/11 |
1,091 |
1,098 |
1,084 |
1,095 |
+0.27% |
51,100 |
2024/6/10 |
1,080 |
1,099 |
1,079 |
1,092 |
+1.77% |
27,900 |
2024/6/7 |
1,066 |
1,079 |
1,061 |
1,073 |
+0.56% |
25,100 |
2024/6/6 |
1,094 |
1,094 |
1,064 |
1,067 |
-1.75% |
52,500 |
2024/6/5 |
1,107 |
1,109 |
1,083 |
1,086 |
-1.99% |
45,800 |
2024/6/4 |
1,090 |
1,118 |
1,090 |
1,108 |
+1.74% |
42,900 |
2024/6/3 |
1,116 |
1,117 |
1,089 |
1,089 |
-1.45% |
49,000 |
2024/5/31 |
1,082 |
1,108 |
1,082 |
1,105 |
+1.94% |
49,700 |
2024/5/30 |
1,076 |
1,084 |
1,050 |
1,084 |
-0.28% |
81,700 |
2024/5/29 |
1,099 |
1,101 |
1,078 |
1,087 |
-0.82% |
56,100 |
2024/5/28 |
1,079 |
1,111 |
1,076 |
1,096 |
+1.48% |
53,100 |
2024/5/27 |
1,095 |
1,095 |
1,073 |
1,080 |
-1.46% |
55,200 |
2024/5/24 |
1,120 |
1,120 |
1,096 |
1,096 |
-2.40% |
124,800 |
2024/5/23 |
1,122 |
1,125 |
1,112 |
1,123 |
+0.27% |
46,600 |
2024/5/22 |
1,137 |
1,137 |
1,117 |
1,120 |
-2.44% |
115,400 |
2024/5/21 |
1,168 |
1,176 |
1,146 |
1,148 |
-1.71% |
83,200 |
2024/5/20 |
1,122 |
1,168 |
1,122 |
1,168 |
+4.66% |
105,400 |
2024/5/17 |
1,131 |
1,155 |
1,112 |
1,116 |
-1.85% |
153,200 |
2024/5/16 |
1,143 |
1,188 |
1,133 |
1,137 |
-8.23% |
377,700 |
2024/5/15 |
1,275 |
1,282 |
1,200 |
1,239 |
-2.21% |
214,100 |
2024/5/14 |
1,246 |
1,271 |
1,239 |
1,267 |
+2.67% |
142,500 |
2024/5/13 |
1,226 |
1,239 |
1,210 |
1,234 |
+0.73% |
52,700 |
2024/5/10 |
1,230 |
1,236 |
1,216 |
1,225 |
+0.25% |
48,600 |
2024/5/9 |
1,236 |
1,239 |
1,207 |
1,222 |
-0.65% |
107,200 |
2024/5/8 |
1,249 |
1,265 |
1,230 |
1,230 |
-1.28% |
129,200 |
2024/5/7 |
1,258 |
1,269 |
1,242 |
1,246 |
+0.97% |
114,400 |
2024/5/2 |
1,220 |
1,238 |
1,212 |
1,234 |
+0.98% |
108,700 |
2024/5/1 |
1,209 |
1,238 |
1,206 |
1,222 |
+0.58% |
118,300 |
2024/4/30 |
1,191 |
1,221 |
1,185 |
1,215 |
+3.76% |
125,900 |
2024/4/26 |
1,169 |
1,172 |
1,147 |
1,171 |
+0.34% |
37,100 |
2024/4/25 |
1,173 |
1,176 |
1,161 |
1,167 |
-0.51% |
31,500 |
2024/4/24 |
1,150 |
1,187 |
1,150 |
1,173 |
+2.36% |
73,500 |
2024/4/23 |
1,147 |
1,150 |
1,136 |
1,146 |
+0.97% |
48,600 |
2024/4/22 |
1,152 |
1,152 |
1,128 |
1,135 |
-0.61% |
92,800 |
2024/4/19 |
1,177 |
1,177 |
1,125 |
1,142 |
-1.55% |
102,200 |
2024/4/18 |
1,140 |
1,181 |
1,138 |
1,160 |
+1.75% |
104,300 |
2024/4/17 |
1,141 |
1,160 |
1,131 |
1,140 |
-0.18% |
114,700 |
2024/4/16 |
1,171 |
1,171 |
1,141 |
1,142 |
-1.47% |
99,100 |
2024/4/15 |
1,175 |
1,177 |
1,151 |
1,159 |
-1.36% |
105,500 |
2024/4/12 |
1,184 |
1,210 |
1,170 |
1,175 |
+0.43% |
133,500 |
2024/4/11 |
1,160 |
1,177 |
1,154 |
1,170 |
-0.26% |
77,700 |
2024/4/10 |
1,185 |
1,185 |
1,167 |
1,173 |
+0.00% |
65,400 |
2024/4/9 |
1,160 |
1,184 |
1,155 |
1,173 |
+1.56% |
108,100 |
2024/4/8 |
1,192 |
1,194 |
1,155 |
1,155 |
-1.95% |
149,700 |
2024/4/5 |
1,201 |
1,202 |
1,170 |
1,178 |
-4.15% |
201,800 |
2024/4/4 |
1,266 |
1,274 |
1,217 |
1,229 |
-0.97% |
164,100 |
2024/4/3 |
1,256 |
1,259 |
1,232 |
1,241 |
-2.59% |
110,100 |
2024/4/2 |
1,287 |
1,287 |
1,255 |
1,274 |
-0.93% |
75,700 |
2024/4/1 |
1,269 |
1,303 |
1,268 |
1,286 |
+3.38% |
195,000 |
2024/3/29 |
1,226 |
1,256 |
1,212 |
1,244 |
+0.81% |
67,500 |
2024/3/28 |
1,234 |
1,259 |
1,223 |
1,234 |
+1.31% |
88,000 |
2024/3/27 |
1,238 |
1,242 |
1,207 |
1,218 |
-0.25% |
76,400 |
2024/3/26 |
1,223 |
1,225 |
1,206 |
1,221 |
-0.33% |
72,600 |
2024/3/25 |
1,227 |
1,238 |
1,214 |
1,225 |
-0.08% |
61,200 |
2024/3/22 |
1,230 |
1,236 |
1,211 |
1,226 |
+0.00% |
65,900 |
2024/3/21 |
1,225 |
1,243 |
1,211 |
1,226 |
+3.90% |
127,600 |
2024/3/19 |
1,195 |
1,204 |
1,171 |
1,180 |
-0.42% |
84,600 |
2024/3/18 |
1,154 |
1,188 |
1,145 |
1,185 |
+3.22% |
92,300 |
2024/3/15 |
1,169 |
1,170 |
1,148 |
1,148 |
-1.80% |
59,900 |
2024/3/14 |
1,144 |
1,176 |
1,144 |
1,169 |
+1.92% |
74,000 |
2024/3/13 |
1,160 |
1,170 |
1,139 |
1,147 |
-1.12% |
62,100 |
2024/3/12 |
1,146 |
1,165 |
1,120 |
1,160 |
+3.20% |
76,000 |
2024/3/11 |
1,145 |
1,146 |
1,120 |
1,124 |
-3.27% |
164,500 |
2024/3/8 |
1,171 |
1,176 |
1,151 |
1,162 |
-1.02% |
106,700 |
2024/3/7 |
1,195 |
1,202 |
1,166 |
1,174 |
-1.76% |
100,000 |
2024/3/6 |
1,169 |
1,212 |
1,168 |
1,195 |
+2.05% |
175,700 |
2024/3/5 |
1,221 |
1,221 |
1,171 |
1,171 |
-4.33% |
131,800 |
2024/3/4 |
1,181 |
1,238 |
1,181 |
1,224 |
+3.64% |
134,300 |
2024/3/1 |
1,184 |
1,191 |
1,163 |
1,181 |
+0.51% |
122,300 |
2024/2/29 |
1,200 |
1,200 |
1,171 |
1,175 |
-3.21% |
210,100 |
2024/2/28 |
1,227 |
1,231 |
1,212 |
1,214 |
-1.06% |
74,600 |
2024/2/27 |
1,220 |
1,228 |
1,205 |
1,227 |
+0.99% |
81,200 |
2024/2/26 |
1,225 |
1,232 |
1,206 |
1,215 |
-0.57% |
196,200 |
2024/2/22 |
1,237 |
1,245 |
1,207 |
1,222 |
-0.73% |
126,000 |
2024/2/21 |
1,245 |
1,255 |
1,217 |
1,231 |
-1.91% |
114,800 |
2024/2/20 |
1,226 |
1,292 |
1,226 |
1,255 |
+2.62% |
177,800 |
2024/2/19 |
1,245 |
1,246 |
1,217 |
1,223 |
-1.85% |
104,200 |
2024/2/16 |
1,260 |
1,273 |
1,209 |
1,246 |
+0.24% |
187,200 |
2024/2/15 |
1,205 |
1,328 |
1,200 |
1,243 |
-6.19% |
542,100 |
2024/2/14 |
1,345 |
1,345 |
1,314 |
1,325 |
-1.49% |
143,000 |
2024/2/13 |
1,322 |
1,348 |
1,316 |
1,345 |
+2.59% |
134,000 |
2024/2/9 |
1,301 |
1,329 |
1,301 |
1,311 |
-0.53% |
86,400 |
2024/2/8 |
1,308 |
1,336 |
1,304 |
1,318 |
+0.92% |
113,000 |
2024/2/7 |
1,294 |
1,307 |
1,286 |
1,306 |
+0.93% |
57,500 |
2024/2/6 |
1,317 |
1,317 |
1,278 |
1,294 |
-1.75% |
94,900 |
2024/2/5 |
1,300 |
1,318 |
1,294 |
1,317 |
+2.33% |
99,400 |
2024/2/2 |
1,297 |
1,308 |
1,277 |
1,287 |
-0.31% |
106,000 |
2024/2/1 |
1,321 |
1,329 |
1,291 |
1,291 |
-3.73% |
155,600 |
2024/1/31 |
1,313 |
1,341 |
1,303 |
1,341 |
+1.28% |
133,200 |
2024/1/30 |
1,345 |
1,353 |
1,300 |
1,324 |
-1.12% |
328,900 |
2024/1/29 |
1,389 |
1,389 |
1,321 |
1,339 |
+10.75% |
846,900 |
|