日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,350 |
1,365 |
1,335 |
1,342 |
-0.81% |
153,800 |
2024/7/25 |
1,368 |
1,381 |
1,346 |
1,353 |
-2.80% |
225,200 |
2024/7/24 |
1,359 |
1,407 |
1,359 |
1,392 |
+2.43% |
237,100 |
2024/7/23 |
1,366 |
1,396 |
1,357 |
1,359 |
-0.44% |
122,500 |
2024/7/22 |
1,371 |
1,386 |
1,365 |
1,365 |
-0.80% |
131,900 |
2024/7/19 |
1,407 |
1,413 |
1,360 |
1,376 |
-2.34% |
174,600 |
2024/7/18 |
1,414 |
1,443 |
1,407 |
1,409 |
-0.98% |
187,400 |
2024/7/17 |
1,420 |
1,436 |
1,406 |
1,423 |
+1.93% |
210,700 |
2024/7/16 |
1,418 |
1,443 |
1,393 |
1,396 |
-1.48% |
210,600 |
2024/7/12 |
1,340 |
1,428 |
1,340 |
1,417 |
+6.38% |
469,000 |
2024/7/11 |
1,379 |
1,379 |
1,328 |
1,332 |
-2.06% |
287,800 |
2024/7/10 |
1,371 |
1,378 |
1,324 |
1,360 |
-1.73% |
321,600 |
2024/7/9 |
1,379 |
1,415 |
1,373 |
1,384 |
+0.58% |
205,500 |
2024/7/8 |
1,395 |
1,395 |
1,356 |
1,376 |
-1.08% |
213,800 |
2024/7/5 |
1,411 |
1,418 |
1,381 |
1,391 |
-1.42% |
199,200 |
2024/7/4 |
1,426 |
1,437 |
1,399 |
1,411 |
-0.63% |
274,400 |
2024/7/3 |
1,404 |
1,422 |
1,398 |
1,420 |
+1.14% |
220,700 |
2024/7/2 |
1,424 |
1,448 |
1,394 |
1,404 |
-2.50% |
430,400 |
2024/7/1 |
1,458 |
1,469 |
1,428 |
1,440 |
+0.00% |
243,800 |
2024/6/28 |
1,454 |
1,463 |
1,424 |
1,440 |
-0.76% |
321,300 |
2024/6/27 |
1,445 |
1,468 |
1,435 |
1,451 |
-0.21% |
300,200 |
2024/6/26 |
1,425 |
1,457 |
1,425 |
1,454 |
+2.04% |
377,200 |
2024/6/25 |
1,389 |
1,441 |
1,385 |
1,425 |
+1.21% |
328,800 |
2024/6/24 |
1,300 |
1,417 |
1,288 |
1,408 |
+8.31% |
737,600 |
2024/6/21 |
1,333 |
1,348 |
1,297 |
1,300 |
-2.99% |
321,200 |
2024/6/20 |
1,328 |
1,356 |
1,327 |
1,340 |
+0.07% |
294,800 |
2024/6/19 |
1,324 |
1,349 |
1,321 |
1,339 |
+1.13% |
191,000 |
2024/6/18 |
1,357 |
1,357 |
1,314 |
1,324 |
-1.19% |
167,700 |
2024/6/17 |
1,352 |
1,366 |
1,332 |
1,340 |
-1.33% |
350,200 |
2024/6/14 |
1,338 |
1,385 |
1,338 |
1,358 |
+1.27% |
472,400 |
2024/6/13 |
1,337 |
1,367 |
1,337 |
1,341 |
+1.06% |
326,600 |
2024/6/12 |
1,331 |
1,356 |
1,321 |
1,327 |
+0.15% |
319,700 |
2024/6/11 |
1,330 |
1,340 |
1,297 |
1,325 |
+1.92% |
370,600 |
2024/6/10 |
1,283 |
1,312 |
1,279 |
1,300 |
+1.40% |
205,600 |
2024/6/7 |
1,274 |
1,283 |
1,258 |
1,282 |
+0.63% |
182,000 |
2024/6/6 |
1,287 |
1,292 |
1,252 |
1,274 |
-0.39% |
288,600 |
2024/6/5 |
1,306 |
1,318 |
1,279 |
1,279 |
-3.03% |
377,200 |
2024/6/4 |
1,280 |
1,321 |
1,279 |
1,319 |
+4.10% |
499,800 |
2024/6/3 |
1,249 |
1,278 |
1,241 |
1,267 |
+1.28% |
376,400 |
2024/5/31 |
1,253 |
1,292 |
1,240 |
1,251 |
+0.89% |
718,800 |
2024/5/30 |
1,172 |
1,253 |
1,172 |
1,240 |
+5.80% |
707,400 |
2024/5/29 |
1,208 |
1,210 |
1,167 |
1,172 |
-2.74% |
360,200 |
2024/5/28 |
1,234 |
1,252 |
1,199 |
1,205 |
-2.19% |
431,200 |
2024/5/27 |
1,255 |
1,276 |
1,213 |
1,232 |
+1.23% |
439,200 |
2024/5/24 |
1,250 |
1,250 |
1,210 |
1,217 |
-3.57% |
554,600 |
2024/5/23 |
1,262 |
1,286 |
1,240 |
1,262 |
+0.72% |
726,400 |
2024/5/22 |
1,211 |
1,275 |
1,210 |
1,253 |
+3.47% |
662,900 |
2024/5/21 |
1,168 |
1,213 |
1,168 |
1,211 |
+2.45% |
580,600 |
2024/5/20 |
1,222 |
1,224 |
1,171 |
1,182 |
-2.56% |
635,000 |
2024/5/17 |
1,167 |
1,231 |
1,160 |
1,213 |
+3.76% |
1,091,000 |
2024/5/16 |
1,138 |
1,202 |
1,111 |
1,169 |
+11.55% |
1,549,700 |
2024/5/15 |
1,097 |
1,109 |
1,041 |
1,048 |
-1.32% |
701,700 |
2024/5/14 |
1,060 |
1,077 |
1,052 |
1,062 |
+0.19% |
277,300 |
2024/5/13 |
1,076 |
1,076 |
1,035 |
1,060 |
-2.57% |
411,600 |
2024/5/10 |
1,108 |
1,110 |
1,081 |
1,088 |
-0.37% |
245,900 |
2024/5/9 |
1,090 |
1,101 |
1,085 |
1,092 |
+0.18% |
156,400 |
2024/5/8 |
1,087 |
1,109 |
1,078 |
1,090 |
-0.09% |
237,400 |
2024/5/7 |
1,059 |
1,092 |
1,056 |
1,091 |
+5.11% |
318,800 |
2024/5/2 |
1,030 |
1,070 |
1,025 |
1,038 |
+0.78% |
249,600 |
2024/5/1 |
1,040 |
1,051 |
1,027 |
1,030 |
-1.81% |
151,800 |
2024/4/30 |
1,056 |
1,057 |
1,036 |
1,049 |
+0.58% |
166,700 |
2024/4/26 |
1,030 |
1,043 |
1,013 |
1,043 |
+1.26% |
246,500 |
2024/4/25 |
1,044 |
1,049 |
1,024 |
1,030 |
-1.62% |
311,500 |
2024/4/24 |
1,068 |
1,077 |
1,046 |
1,047 |
-0.57% |
326,400 |
2024/4/23 |
1,045 |
1,077 |
1,045 |
1,053 |
+1.64% |
285,300 |
2024/4/22 |
1,034 |
1,040 |
1,022 |
1,036 |
+1.27% |
191,600 |
2024/4/19 |
1,089 |
1,089 |
1,023 |
1,023 |
-6.49% |
375,600 |
2024/4/18 |
1,035 |
1,107 |
1,035 |
1,094 |
+5.29% |
341,300 |
2024/4/17 |
1,043 |
1,054 |
1,031 |
1,039 |
+0.78% |
189,100 |
2024/4/16 |
1,035 |
1,050 |
1,011 |
1,031 |
-2.00% |
284,700 |
2024/4/15 |
1,025 |
1,058 |
1,011 |
1,052 |
+0.38% |
380,000 |
2024/4/12 |
1,055 |
1,074 |
1,048 |
1,048 |
-1.13% |
264,900 |
2024/4/11 |
1,062 |
1,069 |
1,053 |
1,060 |
-1.67% |
297,200 |
2024/4/10 |
1,105 |
1,114 |
1,070 |
1,078 |
-2.97% |
406,600 |
2024/4/9 |
1,127 |
1,128 |
1,100 |
1,111 |
-1.42% |
264,400 |
2024/4/8 |
1,131 |
1,135 |
1,112 |
1,127 |
+0.18% |
200,900 |
2024/4/5 |
1,106 |
1,136 |
1,102 |
1,125 |
-0.27% |
228,100 |
2024/4/4 |
1,118 |
1,147 |
1,118 |
1,128 |
+0.89% |
222,400 |
2024/4/3 |
1,125 |
1,132 |
1,106 |
1,118 |
-3.04% |
461,400 |
2024/4/2 |
1,200 |
1,204 |
1,143 |
1,153 |
-5.80% |
425,200 |
2024/4/1 |
1,253 |
1,257 |
1,221 |
1,224 |
-1.37% |
247,200 |
2024/3/29 |
1,167 |
1,249 |
1,167 |
1,241 |
+6.34% |
433,500 |
2024/3/28 |
1,189 |
1,193 |
1,161 |
1,167 |
-3.71% |
268,200 |
2024/3/27 |
1,209 |
1,218 |
1,192 |
1,212 |
-0.33% |
200,900 |
2024/3/26 |
1,250 |
1,255 |
1,216 |
1,216 |
-2.09% |
243,100 |
2024/3/25 |
1,236 |
1,259 |
1,233 |
1,242 |
-1.11% |
268,900 |
2024/3/22 |
1,250 |
1,260 |
1,221 |
1,256 |
+0.48% |
426,600 |
2024/3/21 |
1,205 |
1,268 |
1,194 |
1,250 |
+6.93% |
912,800 |
2024/3/19 |
1,163 |
1,179 |
1,143 |
1,169 |
-0.26% |
368,500 |
2024/3/18 |
1,158 |
1,182 |
1,136 |
1,172 |
+2.99% |
555,200 |
2024/3/15 |
1,116 |
1,153 |
1,111 |
1,138 |
+1.07% |
405,400 |
2024/3/14 |
1,121 |
1,147 |
1,114 |
1,126 |
+0.36% |
229,100 |
2024/3/13 |
1,142 |
1,162 |
1,120 |
1,122 |
-1.49% |
500,900 |
2024/3/12 |
1,060 |
1,168 |
1,051 |
1,139 |
+5.86% |
652,800 |
2024/3/11 |
1,085 |
1,098 |
1,054 |
1,076 |
-1.56% |
346,900 |
2024/3/8 |
1,094 |
1,114 |
1,085 |
1,093 |
-0.64% |
305,100 |
2024/3/7 |
1,154 |
1,158 |
1,100 |
1,100 |
-3.93% |
502,200 |
2024/3/6 |
1,112 |
1,163 |
1,105 |
1,145 |
+1.60% |
458,300 |
2024/3/5 |
1,145 |
1,145 |
1,103 |
1,127 |
+0.27% |
338,800 |
2024/3/4 |
1,105 |
1,145 |
1,082 |
1,124 |
+0.81% |
448,200 |
2024/3/1 |
1,125 |
1,136 |
1,104 |
1,115 |
-0.09% |
284,800 |
2024/2/29 |
1,107 |
1,123 |
1,088 |
1,116 |
+0.63% |
439,800 |
2024/2/28 |
1,079 |
1,128 |
1,070 |
1,109 |
+1.56% |
668,700 |
2024/2/27 |
1,038 |
1,100 |
1,029 |
1,092 |
+5.61% |
682,500 |
2024/2/26 |
1,028 |
1,041 |
1,006 |
1,034 |
-0.29% |
542,800 |
2024/2/22 |
1,041 |
1,055 |
1,028 |
1,037 |
+0.78% |
273,600 |
2024/2/21 |
1,036 |
1,037 |
1,015 |
1,029 |
-0.10% |
225,600 |
2024/2/20 |
1,030 |
1,041 |
1,022 |
1,030 |
+0.10% |
318,800 |
2024/2/19 |
1,013 |
1,042 |
1,009 |
1,029 |
+1.48% |
383,800 |
2024/2/16 |
1,009 |
1,042 |
997 |
1,014 |
+0.90% |
589,700 |
2024/2/15 |
1,023 |
1,058 |
993 |
1,005 |
+4.47% |
1,606,900 |
2024/2/14 |
964 |
982 |
950 |
962 |
-1.74% |
409,400 |
2024/2/13 |
981 |
989 |
960 |
979 |
+0.93% |
406,200 |
2024/2/9 |
992 |
997 |
970 |
970 |
-2.41% |
450,600 |
2024/2/8 |
998 |
1,002 |
982 |
994 |
-0.40% |
432,300 |
2024/2/7 |
1,006 |
1,006 |
988 |
998 |
-0.30% |
361,100 |
2024/2/6 |
1,010 |
1,010 |
986 |
1,001 |
-1.57% |
287,400 |
2024/2/5 |
1,002 |
1,019 |
997 |
1,017 |
+2.01% |
311,200 |
2024/2/2 |
1,010 |
1,011 |
994 |
997 |
-0.99% |
251,200 |
2024/2/1 |
995 |
1,011 |
983 |
1,007 |
+0.10% |
359,300 |
2024/1/31 |
1,009 |
1,011 |
980 |
1,006 |
-1.08% |
704,200 |
2024/1/30 |
1,019 |
1,034 |
1,016 |
1,017 |
+0.00% |
155,700 |
2024/1/29 |
1,013 |
1,025 |
1,008 |
1,017 |
+0.89% |
169,400 |
|