日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,008 |
1,009 |
994 |
1,001 |
-0.10% |
965,800 |
2024/7/25 |
1,010 |
1,012 |
996 |
1,002 |
-1.38% |
1,143,000 |
2024/7/24 |
1,029 |
1,030 |
1,014 |
1,016 |
-1.74% |
805,600 |
2024/7/23 |
1,042 |
1,044 |
1,030 |
1,034 |
-0.19% |
664,100 |
2024/7/22 |
1,050 |
1,055 |
1,034 |
1,036 |
-1.33% |
574,900 |
2024/7/19 |
1,053 |
1,054 |
1,044 |
1,050 |
-0.19% |
523,300 |
2024/7/18 |
1,055 |
1,063 |
1,052 |
1,052 |
-0.57% |
673,100 |
2024/7/17 |
1,077 |
1,082 |
1,058 |
1,058 |
-1.12% |
864,100 |
2024/7/16 |
1,073 |
1,079 |
1,070 |
1,070 |
+0.00% |
556,900 |
2024/7/12 |
1,068 |
1,087 |
1,066 |
1,070 |
-2.10% |
1,314,100 |
2024/7/11 |
1,094 |
1,103 |
1,091 |
1,093 |
+0.83% |
1,101,900 |
2024/7/10 |
1,087 |
1,088 |
1,073 |
1,084 |
+0.28% |
736,900 |
2024/7/9 |
1,075 |
1,087 |
1,074 |
1,081 |
+0.56% |
642,600 |
2024/7/8 |
1,091 |
1,093 |
1,072 |
1,075 |
-1.83% |
707,900 |
2024/7/5 |
1,112 |
1,116 |
1,091 |
1,095 |
-1.62% |
672,000 |
2024/7/4 |
1,115 |
1,117 |
1,101 |
1,113 |
+0.36% |
864,700 |
2024/7/3 |
1,097 |
1,110 |
1,088 |
1,109 |
+1.28% |
1,181,800 |
2024/7/2 |
1,059 |
1,096 |
1,058 |
1,095 |
+3.40% |
1,333,500 |
2024/7/1 |
1,080 |
1,082 |
1,057 |
1,059 |
-1.49% |
1,178,800 |
2024/6/28 |
1,065 |
1,084 |
1,061 |
1,075 |
+0.94% |
1,127,700 |
2024/6/27 |
1,049 |
1,073 |
1,046 |
1,065 |
+1.53% |
1,703,200 |
2024/6/26 |
1,038 |
1,060 |
1,034 |
1,049 |
+1.45% |
1,016,800 |
2024/6/25 |
1,014 |
1,034 |
1,012 |
1,034 |
+2.78% |
817,100 |
2024/6/24 |
1,016 |
1,018 |
1,004 |
1,006 |
-0.49% |
892,500 |
2024/6/21 |
1,025 |
1,032 |
1,011 |
1,011 |
-1.46% |
874,700 |
2024/6/20 |
1,020 |
1,036 |
1,019 |
1,026 |
-0.10% |
618,500 |
2024/6/19 |
1,018 |
1,030 |
1,016 |
1,027 |
+0.69% |
523,000 |
2024/6/18 |
1,010 |
1,020 |
1,008 |
1,020 |
+1.59% |
726,200 |
2024/6/17 |
1,011 |
1,019 |
1,002 |
1,004 |
-1.86% |
1,011,700 |
2024/6/14 |
999 |
1,026 |
998 |
1,023 |
+2.51% |
1,282,700 |
2024/6/13 |
1,027 |
1,027 |
997 |
998 |
-2.16% |
860,600 |
2024/6/12 |
1,030 |
1,037 |
1,020 |
1,020 |
-1.16% |
610,500 |
2024/6/11 |
1,052 |
1,052 |
1,032 |
1,032 |
-1.90% |
826,700 |
2024/6/10 |
1,055 |
1,055 |
1,038 |
1,052 |
+0.29% |
514,900 |
2024/6/7 |
1,050 |
1,055 |
1,042 |
1,049 |
-0.29% |
486,500 |
2024/6/6 |
1,057 |
1,058 |
1,043 |
1,052 |
+0.86% |
922,000 |
2024/6/5 |
1,034 |
1,044 |
1,033 |
1,043 |
-0.57% |
599,000 |
2024/6/4 |
1,042 |
1,049 |
1,031 |
1,049 |
+0.00% |
749,000 |
2024/6/3 |
1,016 |
1,050 |
1,016 |
1,049 |
+3.15% |
1,033,800 |
2024/5/31 |
1,012 |
1,018 |
1,006 |
1,017 |
+0.89% |
1,785,600 |
2024/5/30 |
1,000 |
1,010 |
993 |
1,008 |
+0.20% |
1,036,600 |
2024/5/29 |
1,005 |
1,014 |
1,004 |
1,006 |
-0.49% |
579,400 |
2024/5/28 |
1,017 |
1,024 |
1,010 |
1,011 |
-0.39% |
639,400 |
2024/5/27 |
1,008 |
1,017 |
1,007 |
1,015 |
+1.30% |
568,800 |
2024/5/24 |
995 |
1,005 |
995 |
1,002 |
-0.50% |
695,700 |
2024/5/23 |
1,009 |
1,012 |
996 |
1,007 |
-0.79% |
560,900 |
2024/5/22 |
1,035 |
1,035 |
1,013 |
1,015 |
-1.84% |
571,300 |
2024/5/21 |
1,030 |
1,038 |
1,028 |
1,034 |
+0.39% |
616,200 |
2024/5/20 |
1,013 |
1,033 |
1,012 |
1,030 |
+1.68% |
1,062,100 |
2024/5/17 |
997 |
1,015 |
997 |
1,013 |
+0.70% |
676,200 |
2024/5/16 |
1,016 |
1,016 |
991 |
1,006 |
-0.49% |
819,200 |
2024/5/15 |
1,007 |
1,016 |
1,000 |
1,011 |
+1.61% |
1,098,500 |
2024/5/14 |
987 |
1,003 |
973 |
995 |
-2.16% |
2,175,400 |
2024/5/13 |
1,021 |
1,023 |
1,009 |
1,017 |
-0.39% |
1,047,500 |
2024/5/10 |
1,026 |
1,027 |
1,013 |
1,021 |
+0.39% |
1,187,000 |
2024/5/9 |
1,013 |
1,021 |
1,001 |
1,017 |
+0.49% |
1,233,900 |
2024/5/8 |
1,029 |
1,035 |
1,006 |
1,012 |
-0.78% |
1,090,300 |
2024/5/7 |
1,017 |
1,022 |
1,009 |
1,020 |
+0.39% |
1,367,800 |
2024/5/2 |
1,024 |
1,027 |
1,013 |
1,016 |
-0.78% |
752,400 |
2024/5/1 |
1,035 |
1,035 |
1,022 |
1,024 |
-2.29% |
796,800 |
2024/4/30 |
1,039 |
1,048 |
1,028 |
1,048 |
+1.35% |
817,000 |
2024/4/26 |
1,020 |
1,035 |
1,011 |
1,034 |
+1.27% |
777,900 |
2024/4/25 |
1,035 |
1,036 |
1,018 |
1,021 |
-1.64% |
766,000 |
2024/4/24 |
1,037 |
1,040 |
1,029 |
1,038 |
+0.68% |
772,000 |
2024/4/23 |
1,030 |
1,037 |
1,020 |
1,031 |
+0.39% |
977,000 |
2024/4/22 |
1,031 |
1,032 |
1,019 |
1,027 |
+1.08% |
937,000 |
2024/4/19 |
1,035 |
1,036 |
1,001 |
1,016 |
-2.59% |
1,314,200 |
2024/4/18 |
1,040 |
1,047 |
1,027 |
1,043 |
+0.19% |
970,100 |
2024/4/17 |
1,063 |
1,066 |
1,035 |
1,041 |
-1.23% |
1,232,800 |
2024/4/16 |
1,067 |
1,075 |
1,045 |
1,054 |
-2.32% |
1,179,800 |
2024/4/15 |
1,075 |
1,082 |
1,059 |
1,079 |
-0.28% |
1,127,300 |
2024/4/12 |
1,080 |
1,083 |
1,069 |
1,082 |
+1.50% |
1,332,000 |
2024/4/11 |
1,053 |
1,069 |
1,049 |
1,066 |
+1.43% |
1,214,700 |
2024/4/10 |
1,059 |
1,065 |
1,048 |
1,051 |
-0.47% |
815,700 |
2024/4/9 |
1,055 |
1,059 |
1,046 |
1,056 |
+0.86% |
1,271,200 |
2024/4/8 |
1,050 |
1,051 |
1,035 |
1,047 |
+0.19% |
791,100 |
2024/4/5 |
1,032 |
1,045 |
1,025 |
1,045 |
-0.10% |
877,700 |
2024/4/4 |
1,055 |
1,059 |
1,043 |
1,046 |
+0.29% |
1,169,000 |
2024/4/3 |
1,020 |
1,052 |
1,020 |
1,043 |
+1.66% |
1,850,200 |
2024/4/2 |
1,039 |
1,039 |
1,008 |
1,026 |
-1.44% |
1,801,600 |
2024/4/1 |
1,033 |
1,055 |
1,026 |
1,041 |
+5.05% |
3,661,400 |
2024/3/29 |
999 |
1,008 |
991 |
991 |
-0.20% |
1,206,500 |
2024/3/28 |
996 |
1,007 |
990 |
993 |
-2.74% |
1,336,400 |
2024/3/27 |
1,015 |
1,031 |
1,014 |
1,021 |
+1.29% |
1,640,600 |
2024/3/26 |
1,008 |
1,013 |
1,005 |
1,008 |
+0.00% |
836,700 |
2024/3/25 |
1,023 |
1,027 |
1,008 |
1,008 |
-1.27% |
1,358,000 |
2024/3/22 |
1,016 |
1,024 |
1,008 |
1,021 |
+0.89% |
1,322,900 |
2024/3/21 |
1,007 |
1,014 |
1,003 |
1,012 |
+1.10% |
2,112,300 |
2024/3/19 |
1,004 |
1,012 |
998 |
1,001 |
+0.10% |
1,832,800 |
2024/3/18 |
989 |
1,005 |
986 |
1,000 |
+1.83% |
2,140,900 |
2024/3/15 |
980 |
989 |
976 |
982 |
-0.20% |
1,589,100 |
2024/3/14 |
979 |
986 |
969 |
984 |
+1.34% |
1,838,600 |
2024/3/13 |
985 |
986 |
963 |
971 |
-1.02% |
1,853,400 |
2024/3/12 |
978 |
989 |
968 |
981 |
-1.21% |
1,652,400 |
2024/3/11 |
991 |
994 |
984 |
993 |
-1.49% |
2,084,300 |
2024/3/8 |
1,007 |
1,021 |
1,006 |
1,008 |
+0.10% |
2,255,000 |
2024/3/7 |
1,025 |
1,027 |
1,001 |
1,007 |
-1.37% |
2,489,700 |
2024/3/6 |
1,015 |
1,033 |
1,015 |
1,021 |
+0.39% |
1,859,600 |
2024/3/5 |
1,009 |
1,020 |
1,004 |
1,017 |
-0.59% |
2,066,300 |
2024/3/4 |
1,026 |
1,031 |
1,007 |
1,023 |
-0.97% |
2,309,700 |
2024/3/1 |
1,033 |
1,042 |
1,026 |
1,033 |
-0.86% |
1,929,100 |
2024/2/29 |
1,054 |
1,054 |
1,039 |
1,042 |
-1.23% |
2,076,900 |
2024/2/28 |
1,062 |
1,069 |
1,040 |
1,055 |
-0.38% |
1,210,700 |
2024/2/27 |
1,070 |
1,071 |
1,054 |
1,059 |
-0.66% |
1,104,300 |
2024/2/26 |
1,087 |
1,090 |
1,066 |
1,066 |
-1.93% |
1,271,000 |
2024/2/22 |
1,089 |
1,097 |
1,084 |
1,087 |
+1.30% |
1,409,900 |
2024/2/21 |
1,070 |
1,076 |
1,065 |
1,073 |
+0.47% |
1,093,800 |
2024/2/20 |
1,065 |
1,073 |
1,060 |
1,068 |
+0.19% |
1,257,600 |
2024/2/19 |
1,040 |
1,069 |
1,038 |
1,066 |
+2.21% |
1,486,900 |
2024/2/16 |
1,065 |
1,073 |
1,036 |
1,043 |
-2.52% |
2,152,900 |
2024/2/15 |
1,046 |
1,073 |
1,042 |
1,070 |
+2.29% |
2,516,900 |
2024/2/14 |
1,005 |
1,057 |
1,003 |
1,046 |
+5.66% |
5,168,400 |
2024/2/13 |
986 |
992 |
974 |
990 |
+1.75% |
2,131,900 |
2024/2/9 |
964 |
979 |
963 |
973 |
+1.35% |
1,768,000 |
2024/2/8 |
970 |
970 |
957 |
960 |
-1.34% |
1,756,700 |
2024/2/7 |
956 |
977 |
953 |
973 |
+1.78% |
1,513,600 |
2024/2/6 |
965 |
969 |
956 |
956 |
-0.52% |
972,800 |
2024/2/5 |
952 |
968 |
949 |
961 |
+1.69% |
1,497,900 |
2024/2/2 |
950 |
950 |
938 |
945 |
+0.00% |
998,400 |
2024/2/1 |
933 |
954 |
933 |
945 |
+0.32% |
1,756,700 |
2024/1/31 |
928 |
943 |
924 |
942 |
+1.73% |
817,600 |
2024/1/30 |
937 |
938 |
926 |
926 |
-1.07% |
911,500 |
2024/1/29 |
930 |
937 |
928 |
936 |
+1.19% |
1,119,000 |
|