日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,306 |
1,324 |
1,296 |
1,311 |
-1.13% |
57,600 |
2024/7/25 |
1,345 |
1,354 |
1,315 |
1,326 |
-2.79% |
139,000 |
2024/7/24 |
1,358 |
1,380 |
1,347 |
1,364 |
+0.44% |
65,900 |
2024/7/23 |
1,383 |
1,391 |
1,354 |
1,358 |
-1.24% |
74,400 |
2024/7/22 |
1,424 |
1,431 |
1,368 |
1,375 |
-3.37% |
50,300 |
2024/7/19 |
1,412 |
1,430 |
1,383 |
1,423 |
+2.97% |
71,100 |
2024/7/18 |
1,410 |
1,423 |
1,377 |
1,382 |
-2.88% |
43,500 |
2024/7/17 |
1,444 |
1,446 |
1,421 |
1,423 |
-0.70% |
57,000 |
2024/7/16 |
1,394 |
1,444 |
1,394 |
1,433 |
+4.14% |
92,900 |
2024/7/12 |
1,360 |
1,400 |
1,360 |
1,376 |
-0.72% |
36,000 |
2024/7/11 |
1,444 |
1,451 |
1,384 |
1,386 |
+2.36% |
121,700 |
2024/7/10 |
1,393 |
1,400 |
1,348 |
1,354 |
-1.96% |
66,300 |
2024/7/9 |
1,358 |
1,388 |
1,336 |
1,381 |
+2.07% |
55,600 |
2024/7/8 |
1,320 |
1,367 |
1,318 |
1,353 |
+1.96% |
46,000 |
2024/7/5 |
1,328 |
1,334 |
1,320 |
1,327 |
-0.08% |
36,300 |
2024/7/4 |
1,345 |
1,349 |
1,311 |
1,328 |
-1.34% |
37,200 |
2024/7/3 |
1,320 |
1,346 |
1,315 |
1,346 |
+0.98% |
49,900 |
2024/7/2 |
1,350 |
1,370 |
1,303 |
1,333 |
-1.26% |
73,500 |
2024/7/1 |
1,372 |
1,376 |
1,349 |
1,350 |
+1.28% |
67,200 |
2024/6/28 |
1,368 |
1,382 |
1,320 |
1,333 |
-2.56% |
89,400 |
2024/6/27 |
1,322 |
1,369 |
1,310 |
1,368 |
+3.48% |
87,400 |
2024/6/26 |
1,304.5 |
1,332.5 |
1,295.5 |
1,322 |
+2.72% |
66,000 |
2024/6/25 |
1,288.5 |
1,306 |
1,283 |
1,287 |
+0.82% |
62,000 |
2024/6/24 |
1,256 |
1,277.5 |
1,245.5 |
1,276.5 |
+2.57% |
43,900 |
2024/6/21 |
1,249.5 |
1,270 |
1,244 |
1,244.5 |
-0.12% |
48,400 |
2024/6/20 |
1,237 |
1,258 |
1,237 |
1,246 |
+1.67% |
43,900 |
2024/6/19 |
1,209.5 |
1,232 |
1,204 |
1,225.5 |
+1.79% |
42,900 |
2024/6/18 |
1,185.5 |
1,204.5 |
1,177.5 |
1,204 |
+3.35% |
29,700 |
2024/6/17 |
1,164 |
1,167.5 |
1,142.5 |
1,165 |
-0.38% |
27,300 |
2024/6/14 |
1,122 |
1,172.5 |
1,117 |
1,169.5 |
+4.23% |
66,700 |
2024/6/13 |
1,144 |
1,145 |
1,115.5 |
1,122 |
-1.67% |
32,000 |
2024/6/12 |
1,152.5 |
1,159.5 |
1,141 |
1,141 |
-1.00% |
13,200 |
2024/6/11 |
1,140.5 |
1,164.5 |
1,137 |
1,152.5 |
+0.96% |
35,300 |
2024/6/10 |
1,142.5 |
1,150 |
1,135 |
1,141.5 |
-0.52% |
28,800 |
2024/6/7 |
1,155 |
1,157 |
1,130 |
1,147.5 |
-1.08% |
33,200 |
2024/6/6 |
1,180.5 |
1,189.5 |
1,153.5 |
1,160 |
-1.28% |
26,000 |
2024/6/5 |
1,224 |
1,224 |
1,175 |
1,175 |
-4.43% |
35,400 |
2024/6/4 |
1,230.5 |
1,245 |
1,219 |
1,229.5 |
-0.61% |
24,500 |
2024/6/3 |
1,234.5 |
1,247 |
1,227.5 |
1,237 |
+1.64% |
40,200 |
2024/5/31 |
1,172.5 |
1,217 |
1,147.5 |
1,217 |
+5.05% |
51,500 |
2024/5/30 |
1,136.5 |
1,158.5 |
1,126.5 |
1,158.5 |
+0.65% |
39,100 |
2024/5/29 |
1,165 |
1,174.5 |
1,145.5 |
1,151 |
-0.82% |
26,000 |
2024/5/28 |
1,180 |
1,188.5 |
1,160 |
1,160.5 |
-1.94% |
30,200 |
2024/5/27 |
1,170 |
1,183.5 |
1,163 |
1,183.5 |
+2.11% |
37,600 |
2024/5/24 |
1,117 |
1,159 |
1,115 |
1,159 |
+4.27% |
82,500 |
2024/5/23 |
1,119 |
1,119 |
1,081.5 |
1,111.5 |
+0.50% |
23,800 |
2024/5/22 |
1,131 |
1,131 |
1,106 |
1,106 |
-1.34% |
19,300 |
2024/5/21 |
1,117 |
1,138 |
1,117 |
1,121 |
+0.22% |
29,500 |
2024/5/20 |
1,105.5 |
1,120 |
1,102.5 |
1,118.5 |
+0.95% |
26,300 |
2024/5/17 |
1,111.5 |
1,112 |
1,097 |
1,108 |
+0.64% |
23,900 |
2024/5/16 |
1,115 |
1,115 |
1,093.5 |
1,101 |
+0.55% |
42,800 |
2024/5/15 |
1,135 |
1,135 |
1,087 |
1,095 |
+0.83% |
59,800 |
2024/5/14 |
1,121.5 |
1,122 |
1,079 |
1,086 |
-4.06% |
62,200 |
2024/5/13 |
1,082 |
1,132 |
1,064.5 |
1,132 |
+13.03% |
198,700 |
2024/5/10 |
1,019.5 |
1,019.5 |
989 |
1,001.5 |
-1.23% |
13,500 |
2024/5/9 |
1,009 |
1,020 |
1,009 |
1,014 |
+1.15% |
7,400 |
2024/5/8 |
1,000.5 |
1,009 |
1,000.5 |
1,002.5 |
+0.05% |
12,900 |
2024/5/7 |
1,002.5 |
1,008 |
994 |
1,002 |
+0.86% |
11,600 |
2024/5/2 |
999 |
1,006.5 |
993.5 |
993.5 |
+0.10% |
6,100 |
2024/5/1 |
991 |
998 |
986 |
992.5 |
-1.39% |
11,900 |
2024/4/30 |
1,019 |
1,019 |
998.5 |
1,006.5 |
+0.30% |
18,300 |
2024/4/26 |
994 |
1,003.5 |
978 |
1,003.5 |
+1.16% |
18,600 |
2024/4/25 |
998 |
1,001 |
987.5 |
992 |
-1.34% |
18,300 |
2024/4/24 |
1,004 |
1,007.5 |
995.5 |
1,005.5 |
+1.46% |
22,000 |
2024/4/23 |
996 |
996 |
985.5 |
991 |
+0.81% |
9,300 |
2024/4/22 |
978 |
986.5 |
975.5 |
983 |
+1.65% |
17,300 |
2024/4/19 |
968.5 |
980 |
955.5 |
967 |
-1.83% |
42,400 |
2024/4/18 |
995.5 |
995.5 |
969.5 |
985 |
-1.05% |
30,400 |
2024/4/17 |
1,055 |
1,055 |
993 |
995.5 |
-5.24% |
26,200 |
2024/4/16 |
1,053 |
1,068 |
1,031 |
1,050.5 |
-1.36% |
24,400 |
2024/4/15 |
1,067.5 |
1,076.5 |
1,061.5 |
1,065 |
-1.84% |
15,900 |
2024/4/12 |
1,085.5 |
1,086.5 |
1,079 |
1,085 |
+0.98% |
19,500 |
2024/4/11 |
1,074.5 |
1,075.5 |
1,067.5 |
1,074.5 |
+0.00% |
13,600 |
2024/4/10 |
1,060 |
1,076 |
1,060 |
1,074.5 |
+1.46% |
10,900 |
2024/4/9 |
1,051 |
1,062 |
1,051 |
1,059 |
+1.00% |
13,400 |
2024/4/8 |
1,041 |
1,051 |
1,041 |
1,048.5 |
+0.72% |
19,700 |
2024/4/5 |
1,033.5 |
1,047.5 |
1,031.5 |
1,041 |
-0.81% |
20,700 |
2024/4/4 |
1,050.5 |
1,054.5 |
1,038 |
1,049.5 |
+0.72% |
17,800 |
2024/4/3 |
1,046.5 |
1,051 |
1,039 |
1,042 |
-0.48% |
17,500 |
2024/4/2 |
1,055 |
1,055 |
1,030 |
1,047 |
-0.76% |
35,700 |
2024/4/1 |
1,062.5 |
1,068 |
1,052.5 |
1,055 |
-0.71% |
20,900 |
2024/3/29 |
1,064 |
1,074 |
1,060.5 |
1,062.5 |
-0.70% |
14,500 |
2024/3/28 |
1,070.5 |
1,084 |
1,060 |
1,070 |
-2.10% |
32,600 |
2024/3/27 |
1,088.5 |
1,111 |
1,087.5 |
1,093 |
+0.60% |
96,300 |
2024/3/26 |
1,078.5 |
1,087 |
1,071 |
1,086.5 |
+0.74% |
26,500 |
2024/3/25 |
1,080 |
1,086.5 |
1,069 |
1,078.5 |
-0.14% |
33,300 |
2024/3/22 |
1,087.5 |
1,088.5 |
1,069 |
1,080 |
+0.05% |
21,700 |
2024/3/21 |
1,080 |
1,085.5 |
1,075 |
1,079.5 |
+0.42% |
19,500 |
2024/3/19 |
1,049.5 |
1,075 |
1,049.5 |
1,075 |
+2.58% |
54,600 |
2024/3/18 |
1,059.5 |
1,059.5 |
1,045 |
1,048 |
-0.19% |
19,500 |
2024/3/15 |
1,034 |
1,050.5 |
1,032 |
1,050 |
+1.84% |
42,000 |
2024/3/14 |
1,024 |
1,040 |
1,008.5 |
1,031 |
+0.68% |
48,300 |
2024/3/13 |
1,059 |
1,059 |
1,024 |
1,024 |
-2.85% |
22,900 |
2024/3/12 |
1,047.5 |
1,054 |
1,028.5 |
1,054 |
+0.96% |
40,100 |
2024/3/11 |
1,040 |
1,045.5 |
1,029.5 |
1,044 |
+0.29% |
47,400 |
2024/3/8 |
1,028 |
1,050.5 |
1,028 |
1,041 |
+0.63% |
49,600 |
2024/3/7 |
1,050 |
1,050 |
1,029.5 |
1,034.5 |
-0.62% |
26,900 |
2024/3/6 |
1,018 |
1,046.5 |
1,008 |
1,041 |
+2.26% |
48,800 |
2024/3/5 |
1,014 |
1,027.5 |
1,003 |
1,018 |
+0.74% |
21,600 |
2024/3/4 |
1,006.5 |
1,012.5 |
995 |
1,010.5 |
+0.40% |
20,200 |
2024/3/1 |
1,025 |
1,025 |
997.5 |
1,006.5 |
-1.52% |
18,900 |
2024/2/29 |
1,014 |
1,029.5 |
1,014 |
1,022 |
+0.15% |
33,800 |
2024/2/28 |
1,013.5 |
1,033 |
1,012.5 |
1,020.5 |
-0.44% |
26,300 |
2024/2/27 |
1,025 |
1,032 |
1,017.5 |
1,025 |
+1.49% |
31,800 |
2024/2/26 |
1,011 |
1,021 |
1,002 |
1,010 |
+1.35% |
21,300 |
2024/2/22 |
992.5 |
1,015.5 |
991 |
996.5 |
+1.32% |
58,600 |
2024/2/21 |
960.5 |
983.5 |
957.5 |
983.5 |
+2.08% |
35,300 |
2024/2/20 |
952.5 |
965 |
946.5 |
963.5 |
+1.53% |
30,600 |
2024/2/19 |
937.5 |
949 |
934.5 |
949 |
+1.82% |
14,100 |
2024/2/16 |
927 |
935.5 |
915.5 |
932 |
+1.75% |
27,400 |
2024/2/15 |
924 |
925 |
910 |
916 |
+0.38% |
27,500 |
2024/2/14 |
941 |
941 |
910.5 |
912.5 |
-3.23% |
41,500 |
2024/2/13 |
940.5 |
950 |
936.5 |
943 |
+0.32% |
26,900 |
2024/2/9 |
969 |
969 |
940 |
940 |
-3.49% |
35,800 |
2024/2/8 |
983.5 |
993 |
964.5 |
974 |
-0.97% |
32,900 |
2024/2/7 |
978 |
991.5 |
968 |
983.5 |
+0.10% |
33,500 |
2024/2/6 |
982 |
1,012 |
979 |
982.5 |
+2.08% |
75,700 |
2024/2/5 |
969 |
970 |
954 |
962.5 |
-0.10% |
23,600 |
2024/2/2 |
950 |
968.5 |
943 |
963.5 |
+2.07% |
15,300 |
2024/2/1 |
955 |
959 |
943 |
944 |
-1.92% |
16,700 |
2024/1/31 |
950 |
964 |
946 |
962.5 |
+0.63% |
13,000 |
2024/1/30 |
967 |
967 |
951 |
956.5 |
-0.16% |
10,600 |
2024/1/29 |
952 |
963.5 |
951 |
958 |
+0.68% |
13,300 |
|