日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,159 |
1,159 |
1,132 |
1,138 |
-1.39% |
2,800 |
2024/7/25 |
1,175 |
1,177 |
1,145 |
1,154 |
-2.70% |
9,300 |
2024/7/24 |
1,174 |
1,189 |
1,172 |
1,186 |
+0.76% |
3,000 |
2024/7/23 |
1,183 |
1,191 |
1,174 |
1,177 |
-0.34% |
3,600 |
2024/7/22 |
1,198 |
1,206 |
1,181 |
1,181 |
-1.75% |
4,100 |
2024/7/19 |
1,215 |
1,231 |
1,200 |
1,202 |
-1.48% |
6,300 |
2024/7/18 |
1,218 |
1,220 |
1,209 |
1,220 |
+0.00% |
7,100 |
2024/7/17 |
1,220 |
1,228 |
1,215 |
1,220 |
-1.53% |
6,000 |
2024/7/16 |
1,241 |
1,241 |
1,212 |
1,239 |
+2.31% |
6,200 |
2024/7/12 |
1,208 |
1,234 |
1,208 |
1,211 |
-1.30% |
5,800 |
2024/7/11 |
1,214 |
1,274 |
1,212 |
1,227 |
+0.90% |
21,700 |
2024/7/10 |
1,225 |
1,250 |
1,209 |
1,216 |
-1.62% |
6,100 |
2024/7/9 |
1,247 |
1,255 |
1,221 |
1,236 |
+0.73% |
6,500 |
2024/7/8 |
1,225 |
1,258 |
1,208 |
1,227 |
+0.41% |
10,000 |
2024/7/5 |
1,213 |
1,230 |
1,210 |
1,222 |
+0.74% |
2,200 |
2024/7/4 |
1,208 |
1,238 |
1,208 |
1,213 |
+0.50% |
7,400 |
2024/7/3 |
1,210 |
1,230 |
1,206 |
1,207 |
-0.41% |
7,600 |
2024/7/2 |
1,212 |
1,230 |
1,206 |
1,212 |
-1.38% |
9,300 |
2024/7/1 |
1,274 |
1,278 |
1,210 |
1,229 |
-3.38% |
17,300 |
2024/6/28 |
1,191 |
1,295 |
1,131 |
1,272 |
-4.93% |
180,100 |
2024/6/27 |
1,315 |
1,338 |
1,306 |
1,338 |
+1.83% |
7,100 |
2024/6/26 |
1,324 |
1,324 |
1,291 |
1,314 |
-0.76% |
12,300 |
2024/6/25 |
1,283 |
1,333 |
1,283 |
1,324 |
+3.20% |
19,900 |
2024/6/24 |
1,298 |
1,299 |
1,272 |
1,283 |
-0.08% |
9,100 |
2024/6/21 |
1,241 |
1,292 |
1,241 |
1,284 |
+2.97% |
23,000 |
2024/6/20 |
1,255 |
1,272 |
1,247 |
1,247 |
-0.64% |
6,500 |
2024/6/19 |
1,245 |
1,267 |
1,244 |
1,255 |
+1.21% |
4,900 |
2024/6/18 |
1,252 |
1,271 |
1,240 |
1,240 |
-0.08% |
6,800 |
2024/6/17 |
1,252 |
1,252 |
1,230 |
1,241 |
-1.59% |
7,200 |
2024/6/14 |
1,265 |
1,291 |
1,244 |
1,261 |
-0.94% |
8,000 |
2024/6/13 |
1,298 |
1,298 |
1,268 |
1,273 |
-1.32% |
6,900 |
2024/6/12 |
1,265 |
1,298 |
1,265 |
1,290 |
+1.98% |
7,800 |
2024/6/11 |
1,256 |
1,281 |
1,256 |
1,265 |
-0.08% |
7,700 |
2024/6/10 |
1,265 |
1,277 |
1,250 |
1,266 |
+1.20% |
15,000 |
2024/6/7 |
1,239 |
1,282 |
1,224 |
1,251 |
+2.29% |
23,500 |
2024/6/6 |
1,259 |
1,270 |
1,222 |
1,223 |
-2.70% |
24,600 |
2024/6/5 |
1,275 |
1,279 |
1,239 |
1,257 |
-1.41% |
17,500 |
2024/6/4 |
1,281 |
1,285 |
1,262 |
1,275 |
-0.47% |
12,000 |
2024/6/3 |
1,260 |
1,286 |
1,243 |
1,281 |
+1.91% |
29,200 |
2024/5/31 |
1,260 |
1,298 |
1,251 |
1,257 |
-1.49% |
28,900 |
2024/5/30 |
1,234 |
1,314 |
1,222 |
1,276 |
+1.75% |
62,000 |
2024/5/29 |
1,332 |
1,370 |
1,250 |
1,254 |
-7.39% |
112,700 |
2024/5/28 |
1,359 |
1,413 |
1,290 |
1,354 |
+1.88% |
196,600 |
2024/5/27 |
1,356 |
1,447 |
1,307 |
1,329 |
-8.09% |
275,500 |
2024/5/24 |
1,520 |
1,520 |
1,403 |
1,446 |
+18.52% |
620,300 |
2024/5/23 |
1,212 |
1,220 |
1,183 |
1,220 |
+0.66% |
17,200 |
2024/5/22 |
1,238 |
1,238 |
1,212 |
1,212 |
-1.62% |
9,800 |
2024/5/21 |
1,261 |
1,261 |
1,227 |
1,232 |
-2.30% |
10,400 |
2024/5/20 |
1,252 |
1,282 |
1,240 |
1,261 |
-0.39% |
14,900 |
2024/5/17 |
1,245 |
1,274 |
1,228 |
1,266 |
+2.93% |
13,200 |
2024/5/16 |
1,277 |
1,277 |
1,222 |
1,230 |
-2.84% |
25,300 |
2024/5/15 |
1,325 |
1,325 |
1,256 |
1,266 |
-4.95% |
31,100 |
2024/5/14 |
1,360 |
1,360 |
1,311 |
1,332 |
-1.11% |
18,900 |
2024/5/13 |
1,375 |
1,375 |
1,314 |
1,347 |
+2.12% |
44,500 |
2024/5/10 |
1,304 |
1,390 |
1,274 |
1,319 |
+1.23% |
89,200 |
2024/5/9 |
1,450 |
1,519 |
1,303 |
1,303 |
-11.96% |
242,100 |
2024/5/8 |
1,303 |
1,544 |
1,281 |
1,480 |
+13.67% |
877,300 |
2024/5/7 |
1,300 |
1,336 |
1,272 |
1,302 |
-2.47% |
66,300 |
2024/5/2 |
1,322 |
1,492 |
1,302 |
1,335 |
+11.06% |
744,500 |
2024/5/1 |
1,212 |
1,225 |
1,197 |
1,202 |
-2.67% |
7,700 |
2024/4/30 |
1,203 |
1,235 |
1,201 |
1,235 |
+3.43% |
9,400 |
2024/4/26 |
1,221 |
1,244 |
1,190 |
1,194 |
+0.25% |
16,300 |
2024/4/25 |
1,242 |
1,242 |
1,191 |
1,191 |
-5.40% |
24,500 |
2024/4/24 |
1,216 |
1,289 |
1,214 |
1,259 |
+3.54% |
18,400 |
2024/4/23 |
1,207 |
1,224 |
1,199 |
1,216 |
+1.25% |
18,100 |
2024/4/22 |
1,210 |
1,249 |
1,190 |
1,201 |
-4.15% |
56,700 |
2024/4/19 |
1,351 |
1,351 |
1,239 |
1,253 |
-7.53% |
64,300 |
2024/4/18 |
1,371 |
1,405 |
1,355 |
1,355 |
-1.09% |
21,800 |
2024/4/17 |
1,330 |
1,410 |
1,330 |
1,370 |
+4.10% |
59,100 |
2024/4/16 |
1,331 |
1,396 |
1,316 |
1,316 |
-3.24% |
35,100 |
2024/4/15 |
1,340 |
1,430 |
1,322 |
1,360 |
-4.90% |
90,300 |
2024/4/12 |
1,447 |
1,494 |
1,380 |
1,430 |
+3.85% |
236,100 |
2024/4/11 |
1,496 |
1,561 |
1,371 |
1,377 |
-6.83% |
299,400 |
2024/4/10 |
1,546 |
1,633 |
1,450 |
1,478 |
-6.81% |
309,100 |
2024/4/9 |
1,910 |
1,919 |
1,586 |
1,586 |
-22.25% |
1,035,200 |
2024/4/8 |
1,640 |
2,040 |
1,613 |
2,040 |
+24.39% |
2,473,400 |
2024/4/5 |
1,670 |
1,945 |
1,435 |
1,640 |
+3.14% |
3,018,900 |
2024/4/4 |
1,310 |
1,590 |
1,259 |
1,590 |
+23.26% |
599,200 |
2024/4/3 |
1,635 |
1,696 |
1,255 |
1,290 |
-11.34% |
526,500 |
2024/4/2 |
1,455 |
1,455 |
1,455 |
1,455 |
+25.97% |
8,000 |
2024/4/1 |
1,156 |
1,156 |
1,140 |
1,155 |
-0.09% |
3,100 |
2024/3/29 |
1,140 |
1,160 |
1,140 |
1,156 |
+1.40% |
4,500 |
2024/3/28 |
1,157 |
1,157 |
1,139 |
1,140 |
-0.78% |
4,100 |
2024/3/27 |
1,193 |
1,193 |
1,141 |
1,149 |
-1.20% |
7,100 |
2024/3/26 |
1,171 |
1,171 |
1,163 |
1,163 |
-0.68% |
3,400 |
2024/3/25 |
1,170 |
1,180 |
1,170 |
1,171 |
+0.00% |
1,900 |
2024/3/22 |
1,192 |
1,192 |
1,163 |
1,171 |
-1.18% |
9,000 |
2024/3/21 |
1,185 |
1,197 |
1,180 |
1,185 |
+0.00% |
7,500 |
2024/3/19 |
1,195 |
1,195 |
1,160 |
1,185 |
-0.42% |
7,200 |
2024/3/18 |
1,168 |
1,275 |
1,158 |
1,190 |
+1.10% |
53,300 |
2024/3/15 |
1,182 |
1,185 |
1,152 |
1,177 |
-0.51% |
9,300 |
2024/3/14 |
1,187 |
1,196 |
1,183 |
1,183 |
-1.17% |
2,000 |
2024/3/13 |
1,228 |
1,228 |
1,188 |
1,197 |
-1.89% |
6,200 |
2024/3/12 |
1,180 |
1,220 |
1,180 |
1,220 |
+1.84% |
5,200 |
2024/3/11 |
1,201 |
1,215 |
1,174 |
1,198 |
-2.04% |
13,300 |
2024/3/8 |
1,214 |
1,268 |
1,174 |
1,223 |
-0.33% |
21,100 |
2024/3/7 |
1,286 |
1,286 |
1,227 |
1,227 |
-4.44% |
11,300 |
2024/3/6 |
1,315 |
1,315 |
1,271 |
1,284 |
-1.98% |
11,000 |
2024/3/5 |
1,300 |
1,310 |
1,264 |
1,310 |
+1.47% |
8,100 |
2024/3/4 |
1,292 |
1,310 |
1,275 |
1,291 |
+0.08% |
3,800 |
2024/3/1 |
1,315 |
1,324 |
1,281 |
1,290 |
-0.46% |
4,600 |
2024/2/29 |
1,286 |
1,330 |
1,271 |
1,296 |
+1.25% |
12,200 |
2024/2/28 |
1,300 |
1,300 |
1,266 |
1,280 |
+2.48% |
3,700 |
2024/2/27 |
1,221 |
1,249 |
1,218 |
1,249 |
+2.29% |
9,000 |
2024/2/26 |
1,225 |
1,244 |
1,220 |
1,221 |
-0.33% |
2,700 |
2024/2/22 |
1,252 |
1,254 |
1,224 |
1,225 |
-1.45% |
4,100 |
2024/2/21 |
1,262 |
1,262 |
1,220 |
1,243 |
-0.16% |
3,500 |
2024/2/20 |
1,273 |
1,273 |
1,226 |
1,245 |
+0.97% |
7,000 |
2024/2/19 |
1,167 |
1,234 |
1,167 |
1,233 |
+5.93% |
13,300 |
2024/2/16 |
1,144 |
1,173 |
1,112 |
1,164 |
+1.22% |
15,300 |
2024/2/15 |
1,188 |
1,188 |
1,143 |
1,150 |
-3.69% |
19,300 |
2024/2/14 |
1,268 |
1,268 |
1,193 |
1,194 |
-5.84% |
25,000 |
2024/2/13 |
1,250 |
1,287 |
1,250 |
1,268 |
+0.56% |
11,200 |
2024/2/9 |
1,238 |
1,277 |
1,233 |
1,261 |
+1.69% |
11,600 |
2024/2/8 |
1,237 |
1,255 |
1,209 |
1,240 |
+0.32% |
17,500 |
2024/2/7 |
1,302 |
1,302 |
1,229 |
1,236 |
-4.19% |
24,300 |
2024/2/6 |
1,316 |
1,316 |
1,287 |
1,290 |
-2.79% |
16,700 |
2024/2/5 |
1,318 |
1,348 |
1,301 |
1,327 |
+1.76% |
10,600 |
2024/2/2 |
1,344 |
1,344 |
1,300 |
1,304 |
-1.21% |
13,700 |
2024/2/1 |
1,346 |
1,347 |
1,320 |
1,320 |
-1.86% |
7,000 |
2024/1/31 |
1,383 |
1,383 |
1,334 |
1,345 |
-2.54% |
7,700 |
2024/1/30 |
1,395 |
1,395 |
1,352 |
1,380 |
-1.08% |
7,500 |
2024/1/29 |
1,368 |
1,417 |
1,358 |
1,395 |
+4.03% |
23,000 |
|