日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,120 |
1,148 |
1,120 |
1,133 |
+1.43% |
9,100 |
2024/7/25 |
1,130 |
1,130 |
1,117 |
1,117 |
-0.45% |
5,500 |
2024/7/24 |
1,144 |
1,144 |
1,118 |
1,122 |
-1.84% |
6,200 |
2024/7/23 |
1,131 |
1,143 |
1,131 |
1,143 |
+1.96% |
4,500 |
2024/7/22 |
1,132 |
1,132 |
1,118 |
1,121 |
+0.63% |
5,400 |
2024/7/19 |
1,142 |
1,142 |
1,091 |
1,114 |
-2.11% |
12,800 |
2024/7/18 |
1,140 |
1,144 |
1,135 |
1,138 |
-0.18% |
10,800 |
2024/7/17 |
1,129 |
1,140 |
1,129 |
1,140 |
+1.88% |
12,900 |
2024/7/16 |
1,100 |
1,128 |
1,099 |
1,119 |
+3.13% |
22,900 |
2024/7/12 |
1,080 |
1,087 |
1,080 |
1,085 |
+0.28% |
4,800 |
2024/7/11 |
1,087 |
1,088 |
1,071 |
1,082 |
+0.46% |
6,600 |
2024/7/10 |
1,090 |
1,090 |
1,076 |
1,077 |
-1.01% |
6,500 |
2024/7/9 |
1,095 |
1,098 |
1,088 |
1,088 |
-0.27% |
7,700 |
2024/7/8 |
1,098 |
1,098 |
1,081 |
1,091 |
+1.39% |
5,900 |
2024/7/5 |
1,095 |
1,095 |
1,076 |
1,076 |
-1.19% |
7,200 |
2024/7/4 |
1,093 |
1,093 |
1,080 |
1,089 |
+0.37% |
6,700 |
2024/7/3 |
1,095 |
1,095 |
1,077 |
1,085 |
+0.65% |
10,900 |
2024/7/2 |
1,066 |
1,085 |
1,066 |
1,078 |
+1.22% |
16,800 |
2024/7/1 |
1,075 |
1,077 |
1,033 |
1,065 |
+4.93% |
23,300 |
2024/6/28 |
1,030 |
1,032 |
1,015 |
1,015 |
-0.29% |
9,900 |
2024/6/27 |
1,007 |
1,023 |
1,000 |
1,018 |
+1.50% |
12,500 |
2024/6/26 |
993 |
1,005 |
993 |
1,003 |
+1.31% |
13,000 |
2024/6/25 |
983 |
991 |
981 |
990 |
+0.71% |
13,500 |
2024/6/24 |
973 |
985 |
968 |
983 |
+1.87% |
13,400 |
2024/6/21 |
947 |
965 |
947 |
965 |
+2.22% |
13,700 |
2024/6/20 |
958 |
961 |
932 |
944 |
-1.77% |
40,900 |
2024/6/19 |
958 |
971 |
957 |
961 |
+0.10% |
16,000 |
2024/6/18 |
981 |
981 |
952 |
960 |
-2.54% |
40,500 |
2024/6/17 |
998 |
1,000 |
980 |
985 |
-1.50% |
40,800 |
2024/6/14 |
998 |
1,001 |
997 |
1,000 |
+0.10% |
17,000 |
2024/6/13 |
1,000 |
1,003 |
998 |
999 |
-0.70% |
18,200 |
2024/6/12 |
1,005 |
1,006 |
1,002 |
1,006 |
-0.20% |
11,900 |
2024/6/11 |
1,003 |
1,008 |
999 |
1,008 |
+0.10% |
26,200 |
2024/6/10 |
1,014 |
1,014 |
1,004 |
1,007 |
-0.98% |
12,200 |
2024/6/7 |
1,003 |
1,017 |
1,002 |
1,017 |
+1.19% |
17,700 |
2024/6/6 |
1,006 |
1,010 |
1,001 |
1,005 |
+0.30% |
10,600 |
2024/6/5 |
1,008 |
1,011 |
1,002 |
1,002 |
-0.89% |
13,500 |
2024/6/4 |
1,020 |
1,020 |
1,006 |
1,011 |
-1.27% |
15,400 |
2024/6/3 |
1,032 |
1,032 |
1,009 |
1,024 |
-0.78% |
21,000 |
2024/5/31 |
1,015 |
1,032 |
1,010 |
1,032 |
+1.38% |
19,300 |
2024/5/30 |
998 |
1,020 |
998 |
1,018 |
+2.00% |
13,800 |
2024/5/29 |
1,004 |
1,008 |
998 |
998 |
-1.19% |
34,200 |
2024/5/28 |
1,008 |
1,026 |
1,008 |
1,010 |
+0.10% |
18,400 |
2024/5/27 |
1,043 |
1,043 |
1,003 |
1,009 |
-1.85% |
21,800 |
2024/5/24 |
1,013 |
1,033 |
1,005 |
1,028 |
+0.98% |
18,900 |
2024/5/23 |
1,070 |
1,076 |
1,013 |
1,018 |
-5.39% |
47,500 |
2024/5/22 |
1,085 |
1,089 |
1,073 |
1,076 |
-1.19% |
15,000 |
2024/5/21 |
1,104 |
1,113 |
1,087 |
1,089 |
-1.36% |
14,900 |
2024/5/20 |
1,097 |
1,108 |
1,095 |
1,104 |
-0.09% |
12,500 |
2024/5/17 |
1,101 |
1,107 |
1,099 |
1,105 |
+0.36% |
7,500 |
2024/5/16 |
1,113 |
1,114 |
1,089 |
1,101 |
-0.81% |
16,100 |
2024/5/15 |
1,147 |
1,147 |
1,101 |
1,110 |
-0.80% |
16,600 |
2024/5/14 |
1,120 |
1,123 |
1,111 |
1,119 |
-0.18% |
5,300 |
2024/5/13 |
1,130 |
1,132 |
1,120 |
1,121 |
-0.36% |
3,700 |
2024/5/10 |
1,131 |
1,133 |
1,111 |
1,125 |
-0.44% |
8,900 |
2024/5/9 |
1,155 |
1,155 |
1,130 |
1,130 |
-2.16% |
5,100 |
2024/5/8 |
1,141 |
1,160 |
1,141 |
1,155 |
+2.21% |
9,700 |
2024/5/7 |
1,127 |
1,142 |
1,126 |
1,130 |
+1.35% |
5,600 |
2024/5/2 |
1,110 |
1,129 |
1,110 |
1,115 |
+0.45% |
3,200 |
2024/5/1 |
1,114 |
1,115 |
1,106 |
1,110 |
+0.00% |
4,700 |
2024/4/30 |
1,113 |
1,122 |
1,110 |
1,110 |
+0.00% |
3,700 |
2024/4/26 |
1,119 |
1,119 |
1,106 |
1,110 |
+0.09% |
4,100 |
2024/4/25 |
1,121 |
1,121 |
1,105 |
1,109 |
-0.36% |
4,200 |
2024/4/24 |
1,128 |
1,138 |
1,110 |
1,113 |
-0.71% |
3,600 |
2024/4/23 |
1,105 |
1,128 |
1,103 |
1,121 |
+1.72% |
6,200 |
2024/4/22 |
1,108 |
1,123 |
1,101 |
1,102 |
-0.45% |
7,700 |
2024/4/19 |
1,125 |
1,125 |
1,101 |
1,107 |
-1.51% |
7,500 |
2024/4/18 |
1,105 |
1,131 |
1,105 |
1,124 |
+1.44% |
4,300 |
2024/4/17 |
1,128 |
1,128 |
1,106 |
1,108 |
-0.18% |
4,200 |
2024/4/16 |
1,132 |
1,132 |
1,103 |
1,110 |
-2.46% |
11,000 |
2024/4/15 |
1,138 |
1,141 |
1,125 |
1,138 |
+0.00% |
5,700 |
2024/4/12 |
1,140 |
1,140 |
1,120 |
1,138 |
+1.16% |
6,300 |
2024/4/11 |
1,138 |
1,138 |
1,111 |
1,125 |
-0.97% |
9,700 |
2024/4/10 |
1,138 |
1,148 |
1,135 |
1,136 |
-0.18% |
7,500 |
2024/4/9 |
1,120 |
1,143 |
1,120 |
1,138 |
+2.25% |
8,500 |
2024/4/8 |
1,110 |
1,128 |
1,110 |
1,113 |
+1.00% |
7,200 |
2024/4/5 |
1,098 |
1,115 |
1,090 |
1,102 |
-0.09% |
9,800 |
2024/4/4 |
1,106 |
1,115 |
1,093 |
1,103 |
-0.81% |
12,800 |
2024/4/3 |
1,098 |
1,120 |
1,081 |
1,112 |
+2.87% |
13,900 |
2024/4/2 |
1,108 |
1,110 |
1,081 |
1,081 |
-2.26% |
26,300 |
2024/4/1 |
1,151 |
1,152 |
1,105 |
1,106 |
-3.91% |
25,100 |
2024/3/29 |
1,118 |
1,154 |
1,105 |
1,151 |
+4.45% |
22,500 |
2024/3/28 |
1,128 |
1,128 |
1,079 |
1,102 |
-8.55% |
72,500 |
2024/3/27 |
1,204 |
1,215 |
1,183 |
1,205 |
+1.86% |
64,100 |
2024/3/26 |
1,209 |
1,219 |
1,182 |
1,183 |
-2.07% |
72,500 |
2024/3/25 |
1,241 |
1,250 |
1,188 |
1,208 |
-1.55% |
71,900 |
2024/3/22 |
1,244 |
1,244 |
1,212 |
1,227 |
+0.08% |
44,900 |
2024/3/21 |
1,299 |
1,309 |
1,225 |
1,226 |
-4.74% |
101,000 |
2024/3/19 |
1,303 |
1,303 |
1,287 |
1,287 |
-0.62% |
35,900 |
2024/3/18 |
1,305 |
1,309 |
1,295 |
1,295 |
+0.00% |
25,300 |
2024/3/15 |
1,305 |
1,305 |
1,290 |
1,295 |
-0.54% |
21,200 |
2024/3/14 |
1,315 |
1,323 |
1,300 |
1,302 |
-0.15% |
29,800 |
2024/3/13 |
1,311 |
1,343 |
1,301 |
1,304 |
-0.53% |
22,600 |
2024/3/12 |
1,340 |
1,340 |
1,308 |
1,311 |
-2.16% |
25,100 |
2024/3/11 |
1,354 |
1,358 |
1,327 |
1,340 |
-0.96% |
53,400 |
2024/3/8 |
1,358 |
1,361 |
1,350 |
1,353 |
+0.15% |
22,700 |
2024/3/7 |
1,364 |
1,370 |
1,350 |
1,351 |
-0.44% |
27,200 |
2024/3/6 |
1,357 |
1,363 |
1,353 |
1,357 |
+0.00% |
29,800 |
2024/3/5 |
1,384 |
1,389 |
1,352 |
1,357 |
+0.15% |
25,400 |
2024/3/4 |
1,396 |
1,396 |
1,355 |
1,355 |
+1.65% |
54,900 |
2024/3/1 |
1,344 |
1,344 |
1,323 |
1,333 |
+1.76% |
29,300 |
2024/2/29 |
1,325 |
1,328 |
1,301 |
1,310 |
-0.61% |
18,900 |
2024/2/28 |
1,306 |
1,326 |
1,296 |
1,318 |
+2.09% |
24,300 |
2024/2/27 |
1,360 |
1,362 |
1,291 |
1,291 |
-4.23% |
55,800 |
2024/2/26 |
1,281 |
1,348 |
1,281 |
1,348 |
+5.56% |
71,500 |
2024/2/22 |
1,252 |
1,360 |
1,252 |
1,277 |
+2.98% |
116,300 |
2024/2/21 |
1,169 |
1,265 |
1,160 |
1,240 |
+6.90% |
107,400 |
2024/2/20 |
1,161 |
1,177 |
1,120 |
1,160 |
+0.43% |
69,400 |
2024/2/19 |
1,142 |
1,155 |
1,115 |
1,155 |
+3.87% |
113,600 |
2024/2/16 |
1,098 |
1,115 |
1,086 |
1,112 |
-0.36% |
110,700 |
2024/2/15 |
1,200 |
1,200 |
1,057 |
1,116 |
-8.97% |
288,200 |
2024/2/14 |
1,330 |
1,330 |
1,216 |
1,226 |
-8.51% |
187,300 |
2024/2/13 |
1,445 |
1,485 |
1,316 |
1,340 |
-6.29% |
154,200 |
2024/2/9 |
1,500 |
1,569 |
1,374 |
1,430 |
-4.60% |
221,900 |
2024/2/8 |
1,988 |
1,991 |
1,489 |
1,499 |
-15.50% |
575,300 |
2024/2/7 |
1,623 |
1,774 |
1,566 |
1,774 |
+20.35% |
551,900 |
2024/2/6 |
1,400 |
1,500 |
1,350 |
1,474 |
+10.00% |
441,400 |
2024/2/5 |
1,250 |
1,551 |
1,200 |
1,340 |
+16.83% |
809,300 |
2024/2/2 |
1,147 |
1,147 |
1,147 |
1,147 |
+15.05% |
17,500 |
2024/2/1 |
997 |
997 |
997 |
997 |
+17.71% |
6,600 |
2024/1/31 |
849 |
859 |
831 |
847 |
-1.97% |
6,700 |
2024/1/30 |
817 |
865 |
817 |
864 |
+6.01% |
4,000 |
2024/1/29 |
828 |
840 |
815 |
815 |
+0.00% |
4,100 |
|