日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,402 |
1,433 |
1,365 |
1,417 |
+1.58% |
195,600 |
2024/7/25 |
1,401 |
1,410 |
1,374 |
1,395 |
-2.52% |
203,700 |
2024/7/24 |
1,460 |
1,476 |
1,428 |
1,431 |
-0.56% |
162,300 |
2024/7/23 |
1,465 |
1,482 |
1,439 |
1,439 |
-0.21% |
182,400 |
2024/7/22 |
1,496 |
1,496 |
1,442 |
1,442 |
-3.67% |
165,400 |
2024/7/19 |
1,518 |
1,531 |
1,492 |
1,497 |
-1.51% |
176,900 |
2024/7/18 |
1,540 |
1,577 |
1,520 |
1,520 |
-0.46% |
343,100 |
2024/7/17 |
1,547 |
1,559 |
1,520 |
1,527 |
+1.19% |
189,000 |
2024/7/16 |
1,499 |
1,533 |
1,499 |
1,509 |
+1.75% |
187,600 |
2024/7/12 |
1,468 |
1,502 |
1,457 |
1,483 |
+0.47% |
188,700 |
2024/7/11 |
1,489 |
1,501 |
1,465 |
1,476 |
+0.27% |
129,700 |
2024/7/10 |
1,484 |
1,501 |
1,462 |
1,472 |
-0.81% |
192,700 |
2024/7/9 |
1,472 |
1,503 |
1,469 |
1,484 |
+0.88% |
126,600 |
2024/7/8 |
1,490 |
1,508 |
1,469 |
1,471 |
-0.94% |
134,000 |
2024/7/5 |
1,498 |
1,503 |
1,460 |
1,485 |
-0.47% |
165,600 |
2024/7/4 |
1,482 |
1,522 |
1,475 |
1,492 |
+0.40% |
243,800 |
2024/7/3 |
1,527 |
1,577 |
1,482 |
1,486 |
-2.69% |
501,800 |
2024/7/2 |
1,565 |
1,579 |
1,510 |
1,527 |
+1.60% |
526,700 |
2024/7/1 |
1,450 |
1,506 |
1,448 |
1,503 |
+3.87% |
416,700 |
2024/6/28 |
1,420 |
1,471 |
1,402 |
1,447 |
+1.90% |
513,000 |
2024/6/27 |
1,357 |
1,450 |
1,357 |
1,420 |
+9.48% |
1,061,500 |
2024/6/26 |
1,306 |
1,310 |
1,292 |
1,297 |
+0.00% |
87,200 |
2024/6/25 |
1,285 |
1,310 |
1,285 |
1,297 |
+1.33% |
82,000 |
2024/6/24 |
1,280 |
1,289 |
1,266 |
1,280 |
+0.31% |
117,800 |
2024/6/21 |
1,334 |
1,343 |
1,271 |
1,276 |
-3.92% |
205,500 |
2024/6/20 |
1,340 |
1,344 |
1,314 |
1,328 |
-1.48% |
165,700 |
2024/6/19 |
1,321 |
1,350 |
1,311 |
1,348 |
+3.37% |
167,300 |
2024/6/18 |
1,310 |
1,324 |
1,300 |
1,304 |
-0.46% |
141,500 |
2024/6/17 |
1,323 |
1,323 |
1,291 |
1,310 |
-0.98% |
167,600 |
2024/6/14 |
1,288 |
1,334 |
1,266 |
1,323 |
+5.17% |
188,000 |
2024/6/13 |
1,292 |
1,297 |
1,254 |
1,258 |
-2.33% |
106,200 |
2024/6/12 |
1,280 |
1,313 |
1,276 |
1,288 |
+0.16% |
113,200 |
2024/6/11 |
1,306 |
1,350 |
1,286 |
1,286 |
-0.31% |
315,000 |
2024/6/10 |
1,227 |
1,291 |
1,225 |
1,290 |
+6.88% |
305,200 |
2024/6/7 |
1,177 |
1,219 |
1,176 |
1,207 |
+2.55% |
93,300 |
2024/6/6 |
1,186 |
1,194 |
1,164 |
1,177 |
+0.00% |
69,500 |
2024/6/5 |
1,195 |
1,201 |
1,175 |
1,177 |
-2.32% |
99,400 |
2024/6/4 |
1,226 |
1,226 |
1,205 |
1,205 |
-1.71% |
76,700 |
2024/6/3 |
1,227 |
1,234 |
1,220 |
1,226 |
+0.57% |
92,600 |
2024/5/31 |
1,194 |
1,219 |
1,185 |
1,219 |
+2.96% |
80,700 |
2024/5/30 |
1,178 |
1,190 |
1,163 |
1,184 |
-0.75% |
98,300 |
2024/5/29 |
1,212 |
1,226 |
1,190 |
1,193 |
-0.50% |
141,100 |
2024/5/28 |
1,199 |
1,216 |
1,195 |
1,199 |
+0.93% |
108,400 |
2024/5/27 |
1,200 |
1,202 |
1,180 |
1,188 |
-0.67% |
55,700 |
2024/5/24 |
1,175 |
1,202 |
1,173 |
1,196 |
+0.59% |
66,800 |
2024/5/23 |
1,175 |
1,200 |
1,161 |
1,189 |
+2.15% |
82,200 |
2024/5/22 |
1,185 |
1,195 |
1,164 |
1,164 |
-1.36% |
75,600 |
2024/5/21 |
1,197 |
1,213 |
1,178 |
1,180 |
-0.84% |
108,700 |
2024/5/20 |
1,191 |
1,204 |
1,183 |
1,190 |
-0.34% |
106,000 |
2024/5/17 |
1,148 |
1,198 |
1,145 |
1,194 |
+3.83% |
147,300 |
2024/5/16 |
1,179 |
1,179 |
1,124 |
1,150 |
-0.95% |
209,000 |
2024/5/15 |
1,147 |
1,205 |
1,122 |
1,161 |
+2.02% |
294,700 |
2024/5/14 |
1,156 |
1,156 |
1,126 |
1,138 |
-0.87% |
143,500 |
2024/5/13 |
1,157 |
1,163 |
1,143 |
1,148 |
+0.44% |
81,100 |
2024/5/10 |
1,153 |
1,161 |
1,140 |
1,143 |
-0.44% |
85,400 |
2024/5/9 |
1,126 |
1,156 |
1,125 |
1,148 |
+2.87% |
109,900 |
2024/5/8 |
1,128 |
1,138 |
1,116 |
1,116 |
-1.50% |
59,500 |
2024/5/7 |
1,126 |
1,139 |
1,123 |
1,133 |
+0.98% |
52,600 |
2024/5/2 |
1,120 |
1,127 |
1,115 |
1,122 |
-0.27% |
47,900 |
2024/5/1 |
1,142 |
1,150 |
1,125 |
1,125 |
-2.43% |
50,800 |
2024/4/30 |
1,132 |
1,153 |
1,123 |
1,153 |
+3.32% |
98,300 |
2024/4/26 |
1,123 |
1,123 |
1,100 |
1,116 |
-0.45% |
94,700 |
2024/4/25 |
1,125 |
1,138 |
1,119 |
1,121 |
-0.36% |
90,200 |
2024/4/24 |
1,103 |
1,125 |
1,096 |
1,125 |
+3.12% |
89,400 |
2024/4/23 |
1,102 |
1,105 |
1,087 |
1,091 |
+0.09% |
54,200 |
2024/4/22 |
1,095 |
1,112 |
1,081 |
1,090 |
+0.28% |
78,000 |
2024/4/19 |
1,080 |
1,100 |
1,053 |
1,087 |
-1.54% |
177,700 |
2024/4/18 |
1,082 |
1,116 |
1,078 |
1,104 |
+1.85% |
86,600 |
2024/4/17 |
1,102 |
1,105 |
1,072 |
1,084 |
-1.63% |
121,000 |
2024/4/16 |
1,133 |
1,136 |
1,098 |
1,102 |
-3.42% |
100,600 |
2024/4/15 |
1,106 |
1,144 |
1,105 |
1,141 |
+1.51% |
72,200 |
2024/4/12 |
1,145 |
1,145 |
1,121 |
1,124 |
-0.88% |
66,800 |
2024/4/11 |
1,113 |
1,136 |
1,107 |
1,134 |
+0.71% |
78,100 |
2024/4/10 |
1,100 |
1,128 |
1,100 |
1,126 |
+2.36% |
79,900 |
2024/4/9 |
1,100 |
1,107 |
1,089 |
1,100 |
+0.92% |
57,900 |
2024/4/8 |
1,089 |
1,105 |
1,089 |
1,090 |
+0.55% |
69,100 |
2024/4/5 |
1,070 |
1,092 |
1,069 |
1,084 |
-1.09% |
113,400 |
2024/4/4 |
1,091 |
1,114 |
1,079 |
1,096 |
+0.64% |
92,000 |
2024/4/3 |
1,077 |
1,105 |
1,072 |
1,089 |
-0.18% |
88,300 |
2024/4/2 |
1,117 |
1,117 |
1,082 |
1,091 |
-2.59% |
139,900 |
2024/4/1 |
1,135 |
1,136 |
1,100 |
1,120 |
+0.72% |
210,500 |
2024/3/29 |
1,066 |
1,112 |
1,063 |
1,112 |
+4.61% |
162,500 |
2024/3/28 |
1,059 |
1,080 |
1,051 |
1,063 |
-0.37% |
147,600 |
2024/3/27 |
1,073 |
1,083 |
1,066 |
1,067 |
+0.09% |
228,200 |
2024/3/26 |
1,060 |
1,072 |
1,057 |
1,066 |
+0.85% |
205,200 |
2024/3/25 |
1,072 |
1,083 |
1,053 |
1,057 |
-1.03% |
170,400 |
2024/3/22 |
1,058 |
1,081 |
1,055 |
1,068 |
+1.81% |
196,100 |
2024/3/21 |
1,048 |
1,058 |
1,046 |
1,049 |
+1.65% |
160,000 |
2024/3/19 |
1,021 |
1,033 |
1,017 |
1,032 |
+1.57% |
106,900 |
2024/3/18 |
1,015 |
1,024 |
1,008 |
1,016 |
+0.79% |
148,700 |
2024/3/15 |
1,015 |
1,021 |
1,007 |
1,008 |
-1.37% |
107,200 |
2024/3/14 |
1,021 |
1,028 |
1,013 |
1,022 |
+0.20% |
83,200 |
2024/3/13 |
1,050 |
1,051 |
1,010 |
1,020 |
-0.78% |
106,400 |
2024/3/12 |
1,010 |
1,032 |
994 |
1,028 |
+0.69% |
120,700 |
2024/3/11 |
1,043 |
1,051 |
1,013 |
1,021 |
-3.59% |
140,200 |
2024/3/8 |
1,027 |
1,062 |
1,027 |
1,059 |
+2.12% |
114,300 |
2024/3/7 |
1,061 |
1,066 |
1,034 |
1,037 |
-1.14% |
121,100 |
2024/3/6 |
1,031 |
1,057 |
1,025 |
1,049 |
+1.75% |
127,700 |
2024/3/5 |
1,030 |
1,031 |
1,014 |
1,031 |
-0.29% |
73,900 |
2024/3/4 |
1,048 |
1,051 |
1,028 |
1,034 |
+1.27% |
143,700 |
2024/3/1 |
1,027 |
1,034 |
1,019 |
1,021 |
-0.58% |
91,300 |
2024/2/29 |
1,038 |
1,040 |
1,020 |
1,027 |
-0.77% |
73,100 |
2024/2/28 |
1,039 |
1,056 |
1,031 |
1,035 |
-0.10% |
106,200 |
2024/2/27 |
1,043 |
1,064 |
1,029 |
1,036 |
-2.08% |
123,400 |
2024/2/26 |
1,052 |
1,078 |
1,052 |
1,058 |
+1.83% |
273,000 |
2024/2/22 |
1,007 |
1,040 |
1,004 |
1,039 |
+5.91% |
260,100 |
2024/2/21 |
990 |
993 |
977 |
981 |
-0.91% |
49,300 |
2024/2/20 |
992 |
1,006 |
990 |
990 |
-0.30% |
116,000 |
2024/2/19 |
979 |
995 |
978 |
993 |
+1.43% |
66,600 |
2024/2/16 |
960 |
980 |
960 |
979 |
+2.09% |
99,800 |
2024/2/15 |
979 |
983 |
958 |
959 |
-1.54% |
74,000 |
2024/2/14 |
993 |
993 |
974 |
974 |
-1.91% |
81,900 |
2024/2/13 |
972 |
995 |
968 |
993 |
+3.22% |
114,600 |
2024/2/9 |
965 |
978 |
962 |
962 |
-1.23% |
76,300 |
2024/2/8 |
969 |
980 |
959 |
974 |
-0.41% |
88,600 |
2024/2/7 |
966 |
980 |
965 |
978 |
+0.51% |
57,200 |
2024/2/6 |
996 |
1,003 |
973 |
973 |
-3.85% |
132,000 |
2024/2/5 |
1,010 |
1,012 |
985 |
1,012 |
+0.50% |
180,700 |
2024/2/2 |
974 |
1,033 |
954 |
1,007 |
+4.68% |
460,600 |
2024/2/1 |
971 |
973 |
961 |
962 |
-1.13% |
51,000 |
2024/1/31 |
969 |
973 |
957 |
973 |
+0.62% |
48,700 |
2024/1/30 |
967 |
972 |
960 |
967 |
+0.52% |
48,400 |
2024/1/29 |
954 |
966 |
954 |
962 |
+1.37% |
52,200 |
|