日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,139 |
1,146 |
1,124 |
1,126 |
-0.97% |
7,600 |
2024/7/25 |
1,125 |
1,166 |
1,125 |
1,137 |
-0.70% |
13,700 |
2024/7/24 |
1,139 |
1,154 |
1,126 |
1,145 |
+0.44% |
9,200 |
2024/7/23 |
1,141 |
1,143 |
1,129 |
1,140 |
+1.06% |
5,000 |
2024/7/22 |
1,163 |
1,163 |
1,127 |
1,128 |
-1.91% |
4,500 |
2024/7/19 |
1,160 |
1,170 |
1,130 |
1,150 |
-0.95% |
9,900 |
2024/7/18 |
1,154 |
1,167 |
1,152 |
1,161 |
-0.60% |
4,000 |
2024/7/17 |
1,154 |
1,184 |
1,152 |
1,168 |
+1.21% |
9,000 |
2024/7/16 |
1,154 |
1,159 |
1,146 |
1,154 |
+1.50% |
9,200 |
2024/7/12 |
1,125 |
1,155 |
1,120 |
1,137 |
+0.53% |
13,900 |
2024/7/11 |
1,162 |
1,163 |
1,127 |
1,131 |
-2.25% |
13,100 |
2024/7/10 |
1,142 |
1,175 |
1,140 |
1,157 |
+1.31% |
15,800 |
2024/7/9 |
1,155 |
1,155 |
1,141 |
1,142 |
-0.70% |
2,100 |
2024/7/8 |
1,140 |
1,167 |
1,135 |
1,150 |
+2.95% |
20,600 |
2024/7/5 |
1,132 |
1,132 |
1,117 |
1,117 |
-1.33% |
2,900 |
2024/7/4 |
1,120 |
1,143 |
1,120 |
1,132 |
+1.25% |
5,800 |
2024/7/3 |
1,121 |
1,134 |
1,108 |
1,118 |
-0.27% |
8,900 |
2024/7/2 |
1,138 |
1,139 |
1,113 |
1,121 |
-1.49% |
9,900 |
2024/7/1 |
1,179 |
1,179 |
1,132 |
1,138 |
-2.23% |
13,000 |
2024/6/28 |
1,149 |
1,198 |
1,149 |
1,164 |
+1.57% |
16,900 |
2024/6/27 |
1,119 |
1,157 |
1,114 |
1,146 |
-0.09% |
13,500 |
2024/6/26 |
1,149 |
1,152 |
1,135 |
1,147 |
+0.09% |
34,600 |
2024/6/25 |
1,149 |
1,158 |
1,145 |
1,146 |
+0.61% |
6,200 |
2024/6/24 |
1,119 |
1,144 |
1,119 |
1,139 |
+0.35% |
8,100 |
2024/6/21 |
1,131 |
1,164 |
1,131 |
1,135 |
-1.30% |
6,800 |
2024/6/20 |
1,130 |
1,150 |
1,126 |
1,150 |
+0.52% |
8,100 |
2024/6/19 |
1,143 |
1,150 |
1,124 |
1,144 |
-0.69% |
4,900 |
2024/6/18 |
1,127 |
1,157 |
1,111 |
1,152 |
-0.09% |
22,500 |
2024/6/17 |
1,165 |
1,165 |
1,148 |
1,153 |
-1.20% |
5,300 |
2024/6/14 |
1,160 |
1,200 |
1,156 |
1,167 |
-1.93% |
8,500 |
2024/6/13 |
1,178 |
1,205 |
1,178 |
1,190 |
+0.51% |
9,400 |
2024/6/12 |
1,195 |
1,210 |
1,166 |
1,184 |
-0.92% |
8,500 |
2024/6/11 |
1,234 |
1,234 |
1,189 |
1,195 |
-3.71% |
11,800 |
2024/6/10 |
1,213 |
1,257 |
1,204 |
1,241 |
+1.64% |
15,100 |
2024/6/7 |
1,214 |
1,229 |
1,205 |
1,221 |
+0.66% |
9,000 |
2024/6/6 |
1,184 |
1,233 |
1,184 |
1,213 |
+2.62% |
23,100 |
2024/6/5 |
1,199 |
1,199 |
1,150 |
1,182 |
-1.42% |
10,200 |
2024/6/4 |
1,182 |
1,231 |
1,175 |
1,199 |
+1.01% |
4,700 |
2024/6/3 |
1,206 |
1,206 |
1,163 |
1,187 |
-0.67% |
10,600 |
2024/5/31 |
1,156 |
1,244 |
1,149 |
1,195 |
+1.96% |
13,900 |
2024/5/30 |
1,120 |
1,175 |
1,118 |
1,172 |
+4.92% |
16,100 |
2024/5/29 |
1,161 |
1,161 |
1,115 |
1,117 |
-3.71% |
20,100 |
2024/5/28 |
1,150 |
1,183 |
1,150 |
1,160 |
-0.09% |
13,700 |
2024/5/27 |
1,196 |
1,197 |
1,100 |
1,161 |
-4.29% |
86,800 |
2024/5/24 |
1,199 |
1,235 |
1,196 |
1,213 |
-0.16% |
18,000 |
2024/5/23 |
1,250 |
1,256 |
1,215 |
1,215 |
-3.65% |
25,200 |
2024/5/22 |
1,275 |
1,306 |
1,260 |
1,261 |
-1.41% |
30,000 |
2024/5/21 |
1,275 |
1,327 |
1,256 |
1,279 |
+0.31% |
62,900 |
2024/5/20 |
1,253 |
1,282 |
1,237 |
1,275 |
+3.07% |
39,900 |
2024/5/17 |
1,208 |
1,255 |
1,204 |
1,237 |
+3.00% |
28,000 |
2024/5/16 |
1,229 |
1,229 |
1,183 |
1,201 |
-2.36% |
38,800 |
2024/5/15 |
1,280 |
1,300 |
1,230 |
1,230 |
+0.08% |
57,000 |
2024/5/14 |
1,173 |
1,250 |
1,173 |
1,229 |
+4.77% |
49,000 |
2024/5/13 |
1,157 |
1,184 |
1,147 |
1,173 |
+1.82% |
36,800 |
2024/5/10 |
1,195 |
1,199 |
1,151 |
1,152 |
-1.79% |
68,500 |
2024/5/9 |
1,248 |
1,248 |
1,169 |
1,173 |
-2.82% |
53,400 |
2024/5/8 |
1,251 |
1,265 |
1,200 |
1,207 |
-2.35% |
110,000 |
2024/5/7 |
1,120 |
1,255 |
1,119 |
1,236 |
+12.77% |
239,300 |
2024/5/2 |
1,140 |
1,150 |
1,087 |
1,096 |
-5.03% |
38,800 |
2024/5/1 |
1,120 |
1,167 |
1,076 |
1,154 |
+1.58% |
74,100 |
2024/4/30 |
1,126 |
1,137 |
1,095 |
1,136 |
+3.74% |
64,200 |
2024/4/26 |
1,112 |
1,115 |
1,079 |
1,095 |
-0.27% |
24,400 |
2024/4/25 |
1,096 |
1,106 |
1,085 |
1,098 |
+0.09% |
36,200 |
2024/4/24 |
1,147 |
1,160 |
1,095 |
1,097 |
-2.05% |
99,400 |
2024/4/23 |
1,149 |
1,169 |
1,120 |
1,120 |
-2.61% |
32,500 |
2024/4/22 |
1,165 |
1,177 |
1,121 |
1,150 |
+0.52% |
59,400 |
2024/4/19 |
1,153 |
1,198 |
1,100 |
1,144 |
-1.80% |
127,000 |
2024/4/18 |
1,096 |
1,222 |
1,096 |
1,165 |
+5.43% |
297,400 |
2024/4/17 |
1,116 |
1,160 |
1,080 |
1,105 |
+3.17% |
449,200 |
2024/4/16 |
1,071 |
1,071 |
1,071 |
1,071 |
+16.29% |
9,000 |
2024/4/15 |
957 |
972 |
913 |
921 |
-3.56% |
56,000 |
2024/4/12 |
974 |
1,036 |
944 |
955 |
-3.24% |
226,000 |
2024/4/11 |
1,041 |
1,122 |
987 |
987 |
-6.18% |
387,400 |
2024/4/10 |
1,045 |
1,082 |
1,012 |
1,052 |
+1.25% |
346,400 |
2024/4/9 |
1,110 |
1,148 |
1,022 |
1,039 |
-1.80% |
1,177,400 |
2024/4/8 |
909 |
1,058 |
909 |
1,058 |
+16.52% |
269,400 |
2024/4/5 |
916 |
917 |
893 |
908 |
-0.77% |
6,600 |
2024/4/4 |
914 |
915 |
886 |
915 |
+2.23% |
7,700 |
2024/4/3 |
910 |
927 |
886 |
895 |
-3.03% |
20,000 |
2024/4/2 |
944 |
945 |
905 |
923 |
-2.12% |
11,300 |
2024/4/1 |
963 |
966 |
940 |
943 |
-1.77% |
6,200 |
2024/3/29 |
951 |
960 |
949 |
960 |
+2.56% |
2,500 |
2024/3/28 |
939 |
949 |
928 |
936 |
-0.11% |
4,900 |
2024/3/27 |
938 |
943 |
933 |
937 |
-0.21% |
2,500 |
2024/3/26 |
945 |
953 |
931 |
939 |
-0.63% |
5,000 |
2024/3/25 |
957 |
975 |
945 |
945 |
-1.25% |
7,400 |
2024/3/22 |
965 |
975 |
957 |
957 |
-2.35% |
5,200 |
2024/3/21 |
973 |
995 |
960 |
980 |
+1.98% |
11,500 |
2024/3/19 |
959 |
971 |
946 |
961 |
+1.05% |
7,200 |
2024/3/18 |
932 |
964 |
932 |
951 |
+1.71% |
15,700 |
2024/3/15 |
935 |
946 |
918 |
935 |
-0.32% |
18,600 |
2024/3/14 |
932 |
957 |
924 |
938 |
+0.64% |
6,200 |
2024/3/13 |
957 |
964 |
924 |
932 |
-1.48% |
15,700 |
2024/3/12 |
936 |
962 |
923 |
946 |
+0.75% |
12,000 |
2024/3/11 |
945 |
962 |
931 |
939 |
-1.47% |
25,000 |
2024/3/8 |
956 |
974 |
944 |
953 |
-1.85% |
13,100 |
2024/3/7 |
1,000 |
1,005 |
966 |
971 |
-3.38% |
21,400 |
2024/3/6 |
953 |
1,005 |
950 |
1,005 |
+4.69% |
26,900 |
2024/3/5 |
975 |
975 |
941 |
960 |
-1.54% |
26,400 |
2024/3/4 |
973 |
999 |
967 |
975 |
+0.00% |
14,800 |
2024/3/1 |
1,007 |
1,011 |
953 |
975 |
-1.71% |
21,200 |
2024/2/29 |
1,001 |
1,010 |
980 |
992 |
-0.80% |
24,000 |
2024/2/28 |
1,008 |
1,035 |
996 |
1,000 |
-1.67% |
25,600 |
2024/2/27 |
981 |
1,020 |
981 |
1,017 |
+3.25% |
29,000 |
2024/2/26 |
980 |
1,011 |
973 |
985 |
+1.23% |
34,200 |
2024/2/22 |
985 |
985 |
947 |
973 |
+0.00% |
25,600 |
2024/2/21 |
980 |
982 |
963 |
973 |
-1.22% |
15,200 |
2024/2/20 |
1,023 |
1,025 |
978 |
985 |
-2.67% |
30,500 |
2024/2/19 |
967 |
1,019 |
958 |
1,012 |
+4.76% |
52,500 |
2024/2/16 |
869 |
980 |
864 |
966 |
+10.78% |
102,100 |
2024/2/15 |
911 |
911 |
872 |
872 |
-4.91% |
80,900 |
2024/2/14 |
929 |
929 |
905 |
917 |
-1.82% |
50,100 |
2024/2/13 |
961 |
965 |
931 |
934 |
-1.68% |
54,200 |
2024/2/9 |
964 |
974 |
942 |
950 |
-2.96% |
38,300 |
2024/2/8 |
973 |
983 |
950 |
979 |
+0.82% |
42,800 |
2024/2/7 |
1,000 |
1,016 |
964 |
971 |
-2.90% |
41,000 |
2024/2/6 |
1,039 |
1,039 |
996 |
1,000 |
-3.01% |
23,500 |
2024/2/5 |
1,010 |
1,046 |
1,009 |
1,031 |
+1.78% |
23,100 |
2024/2/2 |
1,014 |
1,033 |
992 |
1,013 |
+1.40% |
46,000 |
2024/2/1 |
1,017 |
1,061 |
981 |
999 |
-3.38% |
75,400 |
2024/1/31 |
1,010 |
1,047 |
994 |
1,034 |
-10.09% |
194,400 |
2024/1/30 |
1,149 |
1,184 |
1,126 |
1,150 |
+0.88% |
85,000 |
2024/1/29 |
1,199 |
1,199 |
1,140 |
1,140 |
-2.98% |
25,300 |
|