日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,105 |
1,124 |
1,103 |
1,118 |
+0.63% |
24,700 |
2024/7/25 |
1,120 |
1,126 |
1,111 |
1,111 |
-1.77% |
45,000 |
2024/7/24 |
1,146 |
1,147 |
1,116 |
1,131 |
-1.65% |
41,500 |
2024/7/23 |
1,144 |
1,158 |
1,143 |
1,150 |
+0.97% |
18,700 |
2024/7/22 |
1,163 |
1,163 |
1,134 |
1,139 |
-2.15% |
39,900 |
2024/7/19 |
1,169 |
1,178 |
1,154 |
1,164 |
-0.09% |
34,200 |
2024/7/18 |
1,172 |
1,182 |
1,163 |
1,165 |
-1.77% |
18,100 |
2024/7/17 |
1,188 |
1,210 |
1,182 |
1,186 |
+0.34% |
39,900 |
2024/7/16 |
1,148 |
1,192 |
1,148 |
1,182 |
+4.05% |
67,100 |
2024/7/12 |
1,162 |
1,176 |
1,136 |
1,136 |
-2.82% |
57,700 |
2024/7/11 |
1,201 |
1,201 |
1,161 |
1,169 |
-1.18% |
39,600 |
2024/7/10 |
1,191 |
1,202 |
1,178 |
1,183 |
-0.50% |
54,400 |
2024/7/9 |
1,189 |
1,195 |
1,168 |
1,189 |
+0.85% |
31,100 |
2024/7/8 |
1,193 |
1,193 |
1,173 |
1,179 |
-1.01% |
38,100 |
2024/7/5 |
1,195 |
1,211 |
1,181 |
1,191 |
-0.50% |
61,400 |
2024/7/4 |
1,167 |
1,202 |
1,167 |
1,197 |
+3.55% |
97,900 |
2024/7/3 |
1,116 |
1,160 |
1,116 |
1,156 |
+3.58% |
71,600 |
2024/7/2 |
1,125 |
1,130 |
1,116 |
1,116 |
-0.89% |
35,900 |
2024/7/1 |
1,123 |
1,138 |
1,121 |
1,126 |
+0.63% |
62,400 |
2024/6/28 |
1,125 |
1,126 |
1,113 |
1,119 |
-0.44% |
50,200 |
2024/6/27 |
1,112 |
1,134 |
1,104 |
1,124 |
-0.53% |
86,800 |
2024/6/26 |
1,127 |
1,133 |
1,122 |
1,130 |
+0.09% |
53,900 |
2024/6/25 |
1,111 |
1,132 |
1,111 |
1,129 |
+1.62% |
48,800 |
2024/6/24 |
1,108 |
1,116 |
1,100 |
1,111 |
+0.73% |
49,000 |
2024/6/21 |
1,117 |
1,126 |
1,103 |
1,103 |
-1.08% |
44,900 |
2024/6/20 |
1,110 |
1,115 |
1,093 |
1,115 |
+0.45% |
38,900 |
2024/6/19 |
1,079 |
1,112 |
1,079 |
1,110 |
+3.35% |
42,800 |
2024/6/18 |
1,129 |
1,130 |
1,073 |
1,074 |
-4.87% |
142,900 |
2024/6/17 |
1,075 |
1,134 |
1,065 |
1,129 |
+5.02% |
186,800 |
2024/6/14 |
1,055 |
1,076 |
1,055 |
1,075 |
+2.19% |
35,800 |
2024/6/13 |
1,080 |
1,080 |
1,052 |
1,052 |
-2.05% |
33,900 |
2024/6/12 |
1,084 |
1,084 |
1,072 |
1,074 |
-0.92% |
14,200 |
2024/6/11 |
1,089 |
1,094 |
1,079 |
1,084 |
-0.46% |
31,100 |
2024/6/10 |
1,084 |
1,089 |
1,079 |
1,089 |
+0.46% |
25,500 |
2024/6/7 |
1,061 |
1,084 |
1,061 |
1,084 |
+2.46% |
49,000 |
2024/6/6 |
1,061 |
1,066 |
1,056 |
1,058 |
+0.00% |
13,700 |
2024/6/5 |
1,058 |
1,068 |
1,056 |
1,058 |
-0.75% |
32,900 |
2024/6/4 |
1,076 |
1,077 |
1,066 |
1,066 |
-0.93% |
36,700 |
2024/6/3 |
1,080 |
1,082 |
1,071 |
1,076 |
+0.00% |
16,200 |
2024/5/31 |
1,062 |
1,076 |
1,059 |
1,076 |
+0.75% |
43,100 |
2024/5/30 |
1,049 |
1,071 |
1,038 |
1,068 |
+1.52% |
31,600 |
2024/5/29 |
1,076 |
1,076 |
1,052 |
1,052 |
-1.13% |
44,900 |
2024/5/28 |
1,056 |
1,064 |
1,051 |
1,064 |
+0.95% |
19,300 |
2024/5/27 |
1,054 |
1,064 |
1,039 |
1,054 |
+0.48% |
17,000 |
2024/5/24 |
1,055 |
1,060 |
1,047 |
1,049 |
-1.22% |
15,000 |
2024/5/23 |
1,068 |
1,072 |
1,057 |
1,062 |
+0.00% |
12,100 |
2024/5/22 |
1,076 |
1,076 |
1,060 |
1,062 |
-0.93% |
22,200 |
2024/5/21 |
1,077 |
1,085 |
1,069 |
1,072 |
-0.19% |
36,500 |
2024/5/20 |
1,059 |
1,075 |
1,057 |
1,074 |
+2.48% |
28,800 |
2024/5/17 |
1,031 |
1,057 |
1,030 |
1,048 |
+1.75% |
23,300 |
2024/5/16 |
1,060 |
1,060 |
1,028 |
1,030 |
-1.90% |
31,600 |
2024/5/15 |
1,075 |
1,088 |
1,050 |
1,050 |
-2.14% |
42,100 |
2024/5/14 |
1,080 |
1,120 |
1,066 |
1,073 |
+4.68% |
171,100 |
2024/5/13 |
1,035 |
1,035 |
1,019 |
1,025 |
+2.09% |
62,800 |
2024/5/10 |
1,018 |
1,018 |
1,004 |
1,004 |
-1.38% |
20,900 |
2024/5/9 |
1,013 |
1,018 |
1,010 |
1,018 |
+1.70% |
29,300 |
2024/5/8 |
1,017 |
1,017 |
1,001 |
1,001 |
-1.28% |
23,500 |
2024/5/7 |
1,011 |
1,017 |
1,011 |
1,014 |
+0.40% |
25,600 |
2024/5/2 |
1,014 |
1,015 |
1,007 |
1,010 |
-0.49% |
10,500 |
2024/5/1 |
1,018 |
1,020 |
1,011 |
1,015 |
-0.39% |
16,700 |
2024/4/30 |
1,014 |
1,024 |
1,014 |
1,019 |
-0.10% |
11,300 |
2024/4/26 |
1,025 |
1,025 |
1,006 |
1,020 |
+0.39% |
25,500 |
2024/4/25 |
1,034 |
1,034 |
1,016 |
1,016 |
-2.21% |
14,000 |
2024/4/24 |
1,027 |
1,045 |
1,027 |
1,039 |
+1.27% |
17,700 |
2024/4/23 |
1,028 |
1,032 |
1,024 |
1,026 |
-0.19% |
9,700 |
2024/4/22 |
1,028 |
1,028 |
1,015 |
1,028 |
+0.78% |
29,700 |
2024/4/19 |
1,032 |
1,033 |
1,010 |
1,020 |
-1.16% |
33,800 |
2024/4/18 |
1,020 |
1,032 |
1,020 |
1,032 |
+1.98% |
16,500 |
2024/4/17 |
1,017 |
1,019 |
1,006 |
1,012 |
-0.78% |
27,100 |
2024/4/16 |
1,035 |
1,038 |
1,017 |
1,020 |
-1.26% |
34,000 |
2024/4/15 |
1,041 |
1,041 |
1,033 |
1,033 |
-1.34% |
16,900 |
2024/4/12 |
1,059 |
1,059 |
1,043 |
1,047 |
-1.13% |
33,900 |
2024/4/11 |
1,060 |
1,063 |
1,055 |
1,059 |
-0.66% |
18,300 |
2024/4/10 |
1,063 |
1,077 |
1,062 |
1,066 |
+0.09% |
44,500 |
2024/4/9 |
1,059 |
1,066 |
1,057 |
1,065 |
+0.57% |
24,000 |
2024/4/8 |
1,068 |
1,068 |
1,057 |
1,059 |
-0.94% |
25,800 |
2024/4/5 |
1,050 |
1,071 |
1,046 |
1,069 |
+1.91% |
84,400 |
2024/4/4 |
1,047 |
1,054 |
1,036 |
1,049 |
+0.48% |
54,300 |
2024/4/3 |
1,050 |
1,052 |
1,028 |
1,044 |
-0.57% |
125,900 |
2024/4/2 |
1,048 |
1,055 |
1,042 |
1,050 |
-0.38% |
48,700 |
2024/4/1 |
1,046 |
1,057 |
1,044 |
1,054 |
+0.76% |
50,200 |
2024/3/29 |
1,028 |
1,049 |
1,028 |
1,046 |
+2.05% |
36,900 |
2024/3/28 |
1,034 |
1,034 |
1,020 |
1,025 |
-1.35% |
29,400 |
2024/3/27 |
1,037 |
1,046 |
1,037 |
1,039 |
+0.19% |
24,900 |
2024/3/26 |
1,036 |
1,043 |
1,033 |
1,037 |
+0.10% |
26,900 |
2024/3/25 |
1,045 |
1,047 |
1,032 |
1,036 |
-1.05% |
35,100 |
2024/3/22 |
1,052 |
1,055 |
1,043 |
1,047 |
+0.29% |
34,800 |
2024/3/21 |
1,048 |
1,053 |
1,042 |
1,044 |
+0.29% |
47,700 |
2024/3/19 |
1,029 |
1,042 |
1,020 |
1,041 |
+1.46% |
33,200 |
2024/3/18 |
1,030 |
1,037 |
1,026 |
1,026 |
-0.10% |
43,100 |
2024/3/15 |
1,045 |
1,045 |
1,027 |
1,027 |
-1.91% |
36,600 |
2024/3/14 |
1,051 |
1,065 |
1,042 |
1,047 |
+0.00% |
45,600 |
2024/3/13 |
1,052 |
1,070 |
1,023 |
1,047 |
+0.00% |
151,600 |
2024/3/12 |
1,041 |
1,048 |
1,023 |
1,047 |
+1.55% |
56,700 |
2024/3/11 |
1,022 |
1,045 |
1,021 |
1,031 |
+0.88% |
86,200 |
2024/3/8 |
1,010 |
1,023 |
1,007 |
1,022 |
+1.29% |
68,100 |
2024/3/7 |
1,001 |
1,017 |
1,001 |
1,009 |
+1.20% |
49,500 |
2024/3/6 |
988 |
1,002 |
987 |
997 |
+0.91% |
27,400 |
2024/3/5 |
990 |
992 |
981 |
988 |
-0.20% |
31,200 |
2024/3/4 |
991 |
994 |
982 |
990 |
+0.30% |
26,500 |
2024/3/1 |
1,001 |
1,005 |
987 |
987 |
-1.30% |
30,400 |
2024/2/29 |
1,006 |
1,007 |
996 |
1,000 |
-1.09% |
31,200 |
2024/2/28 |
1,014 |
1,018 |
1,007 |
1,011 |
-0.49% |
38,800 |
2024/2/27 |
1,016 |
1,033 |
1,016 |
1,016 |
+1.09% |
46,800 |
2024/2/26 |
1,010 |
1,016 |
1,003 |
1,005 |
-0.99% |
44,700 |
2024/2/22 |
994 |
1,015 |
989 |
1,015 |
+2.53% |
82,600 |
2024/2/21 |
985 |
991 |
976 |
990 |
+0.41% |
59,200 |
2024/2/20 |
980 |
986 |
978 |
986 |
+1.13% |
73,900 |
2024/2/19 |
960 |
980 |
959 |
975 |
+1.67% |
127,700 |
2024/2/16 |
953 |
960 |
949 |
959 |
+1.48% |
38,100 |
2024/2/15 |
963 |
963 |
945 |
945 |
-1.56% |
36,100 |
2024/2/14 |
958 |
963 |
954 |
960 |
+1.27% |
86,900 |
2024/2/13 |
945 |
950 |
938 |
948 |
+1.28% |
54,100 |
2024/2/9 |
937 |
939 |
931 |
936 |
-0.11% |
21,800 |
2024/2/8 |
950 |
950 |
931 |
937 |
-0.85% |
26,100 |
2024/2/7 |
946 |
950 |
944 |
945 |
-0.42% |
21,800 |
2024/2/6 |
951 |
954 |
949 |
949 |
-0.52% |
11,300 |
2024/2/5 |
951 |
955 |
947 |
954 |
+0.85% |
24,600 |
2024/2/2 |
947 |
951 |
945 |
946 |
-0.11% |
15,800 |
2024/2/1 |
949 |
951 |
944 |
947 |
-0.53% |
17,900 |
2024/1/31 |
945 |
952 |
945 |
952 |
+0.74% |
15,000 |
2024/1/30 |
954 |
954 |
945 |
945 |
-0.42% |
20,600 |
2024/1/29 |
941 |
950 |
941 |
949 |
+0.96% |
12,900 |
|