日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,140 |
1,156 |
1,137 |
1,140 |
+0.09% |
121,300 |
2024/7/25 |
1,161 |
1,162 |
1,137 |
1,139 |
-2.15% |
206,100 |
2024/7/24 |
1,153 |
1,174 |
1,152 |
1,164 |
+0.95% |
233,100 |
2024/7/23 |
1,137 |
1,164 |
1,132 |
1,153 |
+1.41% |
219,800 |
2024/7/22 |
1,159 |
1,160 |
1,131 |
1,137 |
-2.24% |
160,000 |
2024/7/19 |
1,170 |
1,177 |
1,158 |
1,163 |
-0.60% |
165,200 |
2024/7/18 |
1,182 |
1,184 |
1,170 |
1,170 |
-0.51% |
149,200 |
2024/7/17 |
1,176 |
1,186 |
1,175 |
1,176 |
+0.17% |
120,700 |
2024/7/16 |
1,180 |
1,185 |
1,163 |
1,174 |
+0.17% |
212,200 |
2024/7/12 |
1,152 |
1,173 |
1,152 |
1,172 |
+1.74% |
185,400 |
2024/7/11 |
1,150 |
1,160 |
1,145 |
1,152 |
+0.79% |
214,200 |
2024/7/10 |
1,133 |
1,143 |
1,127 |
1,143 |
+0.88% |
147,100 |
2024/7/9 |
1,123 |
1,143 |
1,123 |
1,133 |
+0.80% |
216,800 |
2024/7/8 |
1,135 |
1,139 |
1,121 |
1,124 |
+0.09% |
135,800 |
2024/7/5 |
1,127 |
1,134 |
1,113 |
1,123 |
+0.00% |
137,600 |
2024/7/4 |
1,111 |
1,123 |
1,101 |
1,123 |
+1.17% |
173,400 |
2024/7/3 |
1,090 |
1,110 |
1,090 |
1,110 |
+1.65% |
164,300 |
2024/7/2 |
1,084 |
1,100 |
1,083 |
1,092 |
+0.55% |
185,300 |
2024/7/1 |
1,107 |
1,109 |
1,079 |
1,086 |
-1.63% |
217,400 |
2024/6/28 |
1,088 |
1,104 |
1,086 |
1,104 |
+1.19% |
264,800 |
2024/6/27 |
1,064 |
1,096 |
1,064 |
1,091 |
+2.63% |
283,400 |
2024/6/26 |
1,055 |
1,074 |
1,051 |
1,063 |
+0.95% |
152,100 |
2024/6/25 |
1,054 |
1,059 |
1,049 |
1,053 |
+0.67% |
112,100 |
2024/6/24 |
1,051 |
1,055 |
1,036 |
1,046 |
+0.38% |
133,800 |
2024/6/21 |
1,010 |
1,045 |
1,010 |
1,042 |
+2.56% |
407,800 |
2024/6/20 |
1,006 |
1,018 |
1,006 |
1,016 |
+1.09% |
176,500 |
2024/6/19 |
1,036 |
1,040 |
1,005 |
1,005 |
-2.43% |
185,800 |
2024/6/18 |
1,020 |
1,031 |
1,019 |
1,030 |
+1.38% |
143,000 |
2024/6/17 |
1,009 |
1,017 |
998 |
1,016 |
+0.79% |
205,500 |
2024/6/14 |
991 |
1,010 |
990 |
1,008 |
+0.50% |
212,800 |
2024/6/13 |
1,014 |
1,015 |
1,000 |
1,003 |
-0.89% |
122,300 |
2024/6/12 |
1,010 |
1,018 |
1,007 |
1,012 |
+0.40% |
118,100 |
2024/6/11 |
1,005 |
1,011 |
1,002 |
1,008 |
+0.00% |
106,900 |
2024/6/10 |
1,001 |
1,010 |
999 |
1,008 |
-0.10% |
123,900 |
2024/6/7 |
1,000 |
1,018 |
1,000 |
1,009 |
+0.20% |
112,400 |
2024/6/6 |
1,012 |
1,013 |
1,001 |
1,007 |
+0.50% |
119,400 |
2024/6/5 |
1,025 |
1,027 |
1,001 |
1,002 |
-2.72% |
228,500 |
2024/6/4 |
1,029 |
1,044 |
1,023 |
1,030 |
-0.39% |
162,300 |
2024/6/3 |
1,035 |
1,048 |
1,029 |
1,034 |
+1.08% |
160,000 |
2024/5/31 |
1,007 |
1,031 |
1,006 |
1,023 |
+1.99% |
386,300 |
2024/5/30 |
1,000 |
1,009 |
999 |
1,003 |
+0.00% |
143,300 |
2024/5/29 |
1,030 |
1,030 |
1,001 |
1,003 |
-2.72% |
189,500 |
2024/5/28 |
1,043 |
1,060 |
1,031 |
1,031 |
-0.48% |
250,600 |
2024/5/27 |
1,028 |
1,039 |
1,025 |
1,036 |
+1.47% |
171,300 |
2024/5/24 |
1,023 |
1,032 |
1,019 |
1,021 |
-1.45% |
185,200 |
2024/5/23 |
1,085 |
1,086 |
1,025 |
1,036 |
-4.78% |
259,700 |
2024/5/22 |
1,093 |
1,101 |
1,088 |
1,088 |
-0.37% |
220,600 |
2024/5/21 |
1,088 |
1,105 |
1,088 |
1,092 |
+0.83% |
274,600 |
2024/5/20 |
1,087 |
1,101 |
1,082 |
1,083 |
-0.28% |
271,400 |
2024/5/17 |
1,092 |
1,098 |
1,081 |
1,086 |
-1.18% |
178,300 |
2024/5/16 |
1,099 |
1,107 |
1,088 |
1,099 |
+1.01% |
303,900 |
2024/5/15 |
1,090 |
1,102 |
1,080 |
1,088 |
+2.64% |
439,000 |
2024/5/14 |
1,040 |
1,070 |
1,030 |
1,060 |
+2.12% |
351,000 |
2024/5/13 |
1,052 |
1,073 |
1,021 |
1,038 |
+1.27% |
522,200 |
2024/5/10 |
1,025 |
1,032 |
1,020 |
1,025 |
+0.49% |
235,500 |
2024/5/9 |
1,019 |
1,030 |
1,013 |
1,020 |
+0.79% |
199,600 |
2024/5/8 |
1,011 |
1,019 |
1,005 |
1,012 |
-0.10% |
245,400 |
2024/5/7 |
1,014 |
1,022 |
1,010 |
1,013 |
+0.30% |
136,700 |
2024/5/2 |
1,020 |
1,020 |
1,000 |
1,010 |
-0.49% |
123,000 |
2024/5/1 |
1,015 |
1,023 |
1,009 |
1,015 |
-0.68% |
213,200 |
2024/4/30 |
1,023 |
1,026 |
1,016 |
1,022 |
+0.69% |
261,400 |
2024/4/26 |
1,009 |
1,019 |
1,000 |
1,015 |
+0.10% |
131,600 |
2024/4/25 |
1,026 |
1,030 |
1,012 |
1,014 |
-0.49% |
347,800 |
2024/4/24 |
1,020 |
1,022 |
1,007 |
1,019 |
+1.09% |
317,900 |
2024/4/23 |
992 |
1,009 |
989 |
1,008 |
+1.92% |
269,700 |
2024/4/22 |
974 |
992 |
970 |
989 |
+3.45% |
321,100 |
2024/4/19 |
963 |
963 |
952 |
956 |
-0.93% |
221,300 |
2024/4/18 |
961 |
969 |
960 |
965 |
+0.63% |
141,000 |
2024/4/17 |
971 |
975 |
954 |
959 |
-1.24% |
154,200 |
2024/4/16 |
950 |
975 |
949 |
971 |
+1.78% |
265,500 |
2024/4/15 |
937 |
955 |
937 |
954 |
-1.34% |
273,100 |
2024/4/12 |
968 |
976 |
959 |
967 |
+0.42% |
258,100 |
2024/4/11 |
967 |
969 |
961 |
963 |
-0.41% |
155,000 |
2024/4/10 |
959 |
976 |
959 |
967 |
+1.36% |
179,900 |
2024/4/9 |
960 |
960 |
952 |
954 |
-0.62% |
125,500 |
2024/4/8 |
962 |
965 |
954 |
960 |
+0.00% |
206,400 |
2024/4/5 |
939 |
961 |
934 |
960 |
+1.91% |
316,400 |
2024/4/4 |
945 |
947 |
938 |
942 |
+0.00% |
243,700 |
2024/4/3 |
938 |
945 |
931 |
942 |
+0.11% |
312,600 |
2024/4/2 |
965 |
966 |
941 |
941 |
-2.59% |
510,300 |
2024/4/1 |
970 |
972 |
957 |
966 |
-0.41% |
409,400 |
2024/3/29 |
974 |
980 |
970 |
970 |
-0.41% |
333,900 |
2024/3/28 |
983 |
986 |
971 |
974 |
-1.12% |
379,900 |
2024/3/27 |
988 |
994 |
981 |
985 |
+0.41% |
339,300 |
2024/3/26 |
990 |
993 |
980 |
981 |
-0.91% |
461,900 |
2024/3/25 |
1,009 |
1,009 |
990 |
990 |
-1.98% |
449,200 |
2024/3/22 |
1,007 |
1,013 |
1,001 |
1,010 |
+0.50% |
358,800 |
2024/3/21 |
1,013 |
1,014 |
1,005 |
1,005 |
-0.10% |
195,100 |
2024/3/19 |
1,011 |
1,015 |
1,005 |
1,006 |
-0.40% |
263,600 |
2024/3/18 |
991 |
1,013 |
991 |
1,010 |
+2.43% |
390,400 |
2024/3/15 |
1,001 |
1,007 |
983 |
986 |
-2.47% |
1,133,600 |
2024/3/14 |
998 |
1,012 |
993 |
1,011 |
+1.20% |
255,100 |
2024/3/13 |
1,002 |
1,012 |
996 |
999 |
-0.79% |
210,200 |
2024/3/12 |
996 |
1,007 |
985 |
1,007 |
+0.70% |
215,300 |
2024/3/11 |
1,007 |
1,015 |
994 |
1,000 |
-0.60% |
363,300 |
2024/3/8 |
998 |
1,013 |
992 |
1,006 |
-0.49% |
306,800 |
2024/3/7 |
1,006 |
1,015 |
995 |
1,011 |
+0.20% |
450,700 |
2024/3/6 |
992 |
1,012 |
990 |
1,009 |
+2.02% |
435,800 |
2024/3/5 |
984 |
989 |
961 |
989 |
+0.10% |
659,700 |
2024/3/4 |
985 |
1,000 |
974 |
988 |
-1.10% |
729,000 |
2024/3/1 |
1,021 |
1,023 |
997 |
999 |
-1.67% |
666,100 |
2024/2/29 |
1,038 |
1,039 |
1,011 |
1,016 |
-2.68% |
472,900 |
2024/2/28 |
1,027 |
1,046 |
1,025 |
1,044 |
+1.26% |
287,900 |
2024/2/27 |
1,035 |
1,035 |
1,020 |
1,031 |
-0.39% |
440,200 |
2024/2/26 |
1,040 |
1,051 |
1,026 |
1,035 |
+0.19% |
373,500 |
2024/2/22 |
1,059 |
1,061 |
1,026 |
1,033 |
-1.71% |
475,200 |
2024/2/21 |
1,081 |
1,083 |
1,049 |
1,051 |
-3.22% |
297,900 |
2024/2/20 |
1,070 |
1,095 |
1,069 |
1,086 |
+1.59% |
444,800 |
2024/2/19 |
1,053 |
1,069 |
1,036 |
1,069 |
+1.52% |
424,100 |
2024/2/16 |
1,028 |
1,062 |
1,026 |
1,053 |
+2.83% |
770,100 |
2024/2/15 |
1,120 |
1,125 |
1,011 |
1,024 |
-14.09% |
1,460,200 |
2024/2/14 |
1,196 |
1,200 |
1,177 |
1,192 |
-0.42% |
319,800 |
2024/2/13 |
1,190 |
1,202 |
1,185 |
1,197 |
+0.59% |
265,100 |
2024/2/9 |
1,193 |
1,203 |
1,188 |
1,190 |
-1.16% |
198,300 |
2024/2/8 |
1,216 |
1,218 |
1,188 |
1,204 |
-1.95% |
398,400 |
2024/2/7 |
1,215 |
1,235 |
1,211 |
1,228 |
+0.99% |
231,400 |
2024/2/6 |
1,240 |
1,240 |
1,216 |
1,216 |
-2.01% |
212,400 |
2024/2/5 |
1,242 |
1,245 |
1,233 |
1,241 |
-0.32% |
171,000 |
2024/2/2 |
1,242 |
1,255 |
1,241 |
1,245 |
+0.32% |
98,400 |
2024/2/1 |
1,248 |
1,251 |
1,232 |
1,241 |
-1.43% |
167,300 |
2024/1/31 |
1,274 |
1,274 |
1,244 |
1,259 |
-1.33% |
190,600 |
2024/1/30 |
1,275 |
1,290 |
1,260 |
1,276 |
+0.47% |
271,000 |
2024/1/29 |
1,256 |
1,276 |
1,247 |
1,270 |
+1.28% |
290,600 |
|