日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,001 |
1,026 |
1,001 |
1,016 |
+1.80% |
79,300 |
2024/7/25 |
1,001 |
1,018 |
994 |
998 |
-2.54% |
87,100 |
2024/7/24 |
1,040 |
1,051 |
1,021 |
1,024 |
-1.63% |
66,300 |
2024/7/23 |
1,055 |
1,062 |
1,038 |
1,041 |
+0.48% |
67,600 |
2024/7/22 |
1,063 |
1,074 |
1,027 |
1,036 |
-1.15% |
83,100 |
2024/7/19 |
1,068 |
1,072 |
1,043 |
1,048 |
-2.24% |
135,500 |
2024/7/18 |
1,070 |
1,084 |
1,063 |
1,072 |
-0.28% |
107,300 |
2024/7/17 |
1,052 |
1,076 |
1,052 |
1,075 |
+2.19% |
85,800 |
2024/7/16 |
1,068 |
1,073 |
1,050 |
1,052 |
-0.75% |
77,000 |
2024/7/12 |
1,026 |
1,069 |
1,024 |
1,060 |
+1.44% |
106,500 |
2024/7/11 |
1,040 |
1,052 |
1,026 |
1,045 |
+2.35% |
67,600 |
2024/7/10 |
1,031 |
1,041 |
1,014 |
1,021 |
-1.73% |
89,200 |
2024/7/9 |
1,049 |
1,052 |
1,020 |
1,039 |
-0.29% |
87,400 |
2024/7/8 |
1,050 |
1,060 |
1,035 |
1,042 |
-0.38% |
107,300 |
2024/7/5 |
1,050 |
1,058 |
1,041 |
1,046 |
-0.95% |
67,000 |
2024/7/4 |
1,040 |
1,062 |
1,040 |
1,056 |
+2.72% |
115,600 |
2024/7/3 |
1,040 |
1,053 |
1,026 |
1,028 |
-0.29% |
83,900 |
2024/7/2 |
1,007 |
1,037 |
1,005 |
1,031 |
+3.31% |
107,400 |
2024/7/1 |
1,038 |
1,042 |
991 |
998 |
-2.92% |
196,000 |
2024/6/28 |
1,035 |
1,041 |
1,023 |
1,028 |
-0.39% |
96,200 |
2024/6/27 |
1,037 |
1,043 |
1,024 |
1,032 |
-0.48% |
87,000 |
2024/6/26 |
1,019 |
1,037 |
1,016 |
1,037 |
+2.67% |
91,300 |
2024/6/25 |
1,023 |
1,029 |
997 |
1,010 |
-1.27% |
144,400 |
2024/6/24 |
1,038 |
1,048 |
1,019 |
1,023 |
+0.29% |
149,700 |
2024/6/21 |
1,002 |
1,032 |
1,002 |
1,020 |
+2.20% |
192,900 |
2024/6/20 |
973 |
998 |
969 |
998 |
+2.99% |
77,300 |
2024/6/19 |
987 |
989 |
959 |
969 |
-0.92% |
129,500 |
2024/6/18 |
970 |
988 |
970 |
978 |
+1.14% |
91,500 |
2024/6/17 |
960 |
970 |
954 |
967 |
+0.52% |
65,500 |
2024/6/14 |
945 |
962 |
935 |
962 |
+0.21% |
101,600 |
2024/6/13 |
975 |
983 |
956 |
960 |
-0.31% |
99,700 |
2024/6/12 |
958 |
974 |
952 |
963 |
+0.42% |
74,800 |
2024/6/11 |
966 |
966 |
953 |
959 |
+0.10% |
58,100 |
2024/6/10 |
940 |
973 |
936 |
958 |
+3.23% |
140,000 |
2024/6/7 |
914 |
931 |
911 |
928 |
+1.42% |
55,200 |
2024/6/6 |
920 |
930 |
911 |
915 |
-0.22% |
126,500 |
2024/6/5 |
936 |
937 |
913 |
917 |
-2.55% |
183,700 |
2024/6/4 |
956 |
967 |
930 |
941 |
-0.21% |
260,700 |
2024/6/3 |
908 |
943 |
903 |
943 |
+5.13% |
193,900 |
2024/5/31 |
870 |
902 |
861 |
897 |
+2.16% |
226,300 |
2024/5/30 |
892 |
897 |
871 |
878 |
-2.98% |
265,300 |
2024/5/29 |
951 |
951 |
902 |
905 |
-5.04% |
323,800 |
2024/5/28 |
958 |
977 |
948 |
953 |
-0.83% |
143,400 |
2024/5/27 |
982 |
982 |
950 |
961 |
-1.33% |
200,800 |
2024/5/24 |
980 |
987 |
971 |
974 |
-1.62% |
138,100 |
2024/5/23 |
1,013 |
1,022 |
983 |
990 |
-1.98% |
226,900 |
2024/5/22 |
1,008 |
1,017 |
994 |
1,010 |
+0.40% |
178,300 |
2024/5/21 |
1,051 |
1,063 |
1,006 |
1,006 |
-4.10% |
308,800 |
2024/5/20 |
1,058 |
1,075 |
1,044 |
1,049 |
-0.76% |
137,900 |
2024/5/17 |
1,054 |
1,074 |
1,027 |
1,057 |
-0.94% |
160,900 |
2024/5/16 |
1,053 |
1,071 |
1,035 |
1,067 |
+1.43% |
326,300 |
2024/5/15 |
1,115 |
1,116 |
1,050 |
1,052 |
-4.36% |
384,200 |
2024/5/14 |
1,099 |
1,117 |
1,067 |
1,100 |
+0.09% |
405,400 |
2024/5/13 |
1,158 |
1,160 |
1,076 |
1,099 |
-5.01% |
774,400 |
2024/5/10 |
1,230 |
1,230 |
1,132 |
1,157 |
-17.94% |
975,700 |
2024/5/9 |
1,422 |
1,439 |
1,403 |
1,410 |
-0.70% |
151,900 |
2024/5/8 |
1,417 |
1,442 |
1,408 |
1,420 |
+1.07% |
112,600 |
2024/5/7 |
1,417 |
1,422 |
1,380 |
1,405 |
+3.54% |
112,300 |
2024/5/2 |
1,363 |
1,381 |
1,346 |
1,357 |
-0.29% |
66,400 |
2024/5/1 |
1,346 |
1,378 |
1,336 |
1,361 |
+1.11% |
43,000 |
2024/4/30 |
1,335 |
1,360 |
1,328 |
1,346 |
+2.51% |
90,500 |
2024/4/26 |
1,356 |
1,356 |
1,308 |
1,313 |
-1.50% |
58,400 |
2024/4/25 |
1,356 |
1,374 |
1,333 |
1,333 |
-1.84% |
56,800 |
2024/4/24 |
1,335 |
1,378 |
1,326 |
1,358 |
+3.11% |
71,800 |
2024/4/23 |
1,318 |
1,335 |
1,298 |
1,317 |
-0.08% |
92,300 |
2024/4/22 |
1,320 |
1,324 |
1,297 |
1,318 |
+1.07% |
95,800 |
2024/4/19 |
1,330 |
1,346 |
1,278 |
1,304 |
-3.76% |
148,900 |
2024/4/18 |
1,321 |
1,375 |
1,321 |
1,355 |
+2.11% |
57,300 |
2024/4/17 |
1,335 |
1,380 |
1,319 |
1,327 |
-0.60% |
154,300 |
2024/4/16 |
1,310 |
1,347 |
1,283 |
1,335 |
+0.68% |
86,800 |
2024/4/15 |
1,320 |
1,336 |
1,310 |
1,326 |
-1.04% |
67,200 |
2024/4/12 |
1,367 |
1,390 |
1,340 |
1,340 |
-0.22% |
98,000 |
2024/4/11 |
1,376 |
1,402 |
1,341 |
1,343 |
-3.80% |
207,100 |
2024/4/10 |
1,424 |
1,427 |
1,396 |
1,396 |
-1.69% |
92,200 |
2024/4/9 |
1,422 |
1,432 |
1,402 |
1,420 |
+0.00% |
54,500 |
2024/4/8 |
1,399 |
1,425 |
1,382 |
1,420 |
+1.65% |
55,600 |
2024/4/5 |
1,370 |
1,410 |
1,349 |
1,397 |
-0.21% |
107,400 |
2024/4/4 |
1,440 |
1,441 |
1,398 |
1,400 |
-2.17% |
143,500 |
2024/4/3 |
1,426 |
1,453 |
1,407 |
1,431 |
-1.04% |
79,500 |
2024/4/2 |
1,503 |
1,504 |
1,442 |
1,446 |
-3.15% |
100,800 |
2024/4/1 |
1,543 |
1,543 |
1,482 |
1,493 |
-3.24% |
166,500 |
2024/3/29 |
1,550 |
1,596 |
1,531 |
1,543 |
-0.45% |
101,600 |
2024/3/28 |
1,630 |
1,661 |
1,540 |
1,550 |
-3.85% |
117,200 |
2024/3/27 |
1,608 |
1,630 |
1,570 |
1,612 |
-2.18% |
75,800 |
2024/3/26 |
1,600 |
1,667 |
1,600 |
1,648 |
+3.84% |
88,900 |
2024/3/25 |
1,607 |
1,635 |
1,582 |
1,587 |
+0.89% |
148,900 |
2024/3/22 |
1,542 |
1,574 |
1,497 |
1,573 |
+1.94% |
104,000 |
2024/3/21 |
1,565 |
1,600 |
1,530 |
1,543 |
+1.18% |
60,400 |
2024/3/19 |
1,531 |
1,573 |
1,498 |
1,525 |
-1.99% |
171,000 |
2024/3/18 |
1,536 |
1,574 |
1,535 |
1,556 |
+1.30% |
105,700 |
2024/3/15 |
1,604 |
1,604 |
1,517 |
1,536 |
-5.82% |
200,300 |
2024/3/14 |
1,619 |
1,633 |
1,587 |
1,631 |
+0.18% |
48,300 |
2024/3/13 |
1,686 |
1,686 |
1,621 |
1,628 |
-2.98% |
50,800 |
2024/3/12 |
1,630 |
1,690 |
1,603 |
1,678 |
+2.50% |
81,100 |
2024/3/11 |
1,635 |
1,671 |
1,611 |
1,637 |
-2.68% |
136,900 |
2024/3/8 |
1,680 |
1,720 |
1,665 |
1,682 |
-0.83% |
92,000 |
2024/3/7 |
1,793 |
1,815 |
1,672 |
1,696 |
-4.67% |
131,700 |
2024/3/6 |
1,720 |
1,779 |
1,720 |
1,779 |
+2.24% |
61,800 |
2024/3/5 |
1,710 |
1,749 |
1,677 |
1,740 |
+0.40% |
66,900 |
2024/3/4 |
1,770 |
1,778 |
1,720 |
1,733 |
-0.86% |
51,200 |
2024/3/1 |
1,760 |
1,809 |
1,739 |
1,748 |
-0.68% |
68,400 |
2024/2/29 |
1,725 |
1,778 |
1,703 |
1,760 |
+1.09% |
85,000 |
2024/2/28 |
1,800 |
1,824 |
1,730 |
1,741 |
-2.36% |
108,800 |
2024/2/27 |
1,739 |
1,785 |
1,720 |
1,783 |
+3.12% |
124,400 |
2024/2/26 |
1,657 |
1,753 |
1,629 |
1,729 |
+3.59% |
138,200 |
2024/2/22 |
1,722 |
1,738 |
1,650 |
1,669 |
-1.59% |
122,800 |
2024/2/21 |
1,773 |
1,773 |
1,683 |
1,696 |
-6.04% |
201,400 |
2024/2/20 |
1,879 |
1,890 |
1,791 |
1,805 |
-3.48% |
160,400 |
2024/2/19 |
1,721 |
1,870 |
1,718 |
1,870 |
+8.53% |
244,300 |
2024/2/16 |
1,745 |
1,751 |
1,675 |
1,723 |
-1.15% |
180,200 |
2024/2/15 |
1,777 |
1,781 |
1,701 |
1,743 |
-2.46% |
198,000 |
2024/2/14 |
1,732 |
1,810 |
1,708 |
1,787 |
+5.61% |
729,200 |
2024/2/13 |
1,632 |
1,692 |
1,525 |
1,692 |
+21.55% |
609,800 |
2024/2/9 |
1,385 |
1,418 |
1,380 |
1,392 |
+0.87% |
133,300 |
2024/2/8 |
1,352 |
1,381 |
1,337 |
1,380 |
+2.15% |
80,300 |
2024/2/7 |
1,370 |
1,384 |
1,346 |
1,351 |
-1.82% |
65,800 |
2024/2/6 |
1,385 |
1,394 |
1,355 |
1,376 |
-0.65% |
49,100 |
2024/2/5 |
1,419 |
1,423 |
1,375 |
1,385 |
-0.57% |
82,800 |
2024/2/2 |
1,372 |
1,408 |
1,355 |
1,393 |
+3.19% |
126,000 |
2024/2/1 |
1,346 |
1,366 |
1,317 |
1,350 |
+3.53% |
124,400 |
2024/1/31 |
1,325 |
1,325 |
1,285 |
1,304 |
-1.21% |
75,500 |
2024/1/30 |
1,325 |
1,334 |
1,291 |
1,320 |
-0.30% |
83,000 |
2024/1/29 |
1,312 |
1,329 |
1,302 |
1,324 |
+0.15% |
50,400 |
|