日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,010 |
1,013 |
1,000 |
1,009 |
+0.20% |
6,300 |
2024/7/25 |
1,012 |
1,012 |
1,006 |
1,007 |
-0.49% |
2,300 |
2024/7/24 |
1,012 |
1,012 |
1,003 |
1,012 |
-0.10% |
4,500 |
2024/7/23 |
1,012 |
1,013 |
1,005 |
1,013 |
+0.80% |
2,800 |
2024/7/22 |
1,011 |
1,011 |
1,004 |
1,005 |
+0.10% |
2,400 |
2024/7/19 |
1,003 |
1,007 |
1,003 |
1,004 |
+0.10% |
2,100 |
2024/7/18 |
1,014 |
1,014 |
1,003 |
1,003 |
-0.89% |
3,700 |
2024/7/17 |
1,017 |
1,018 |
1,012 |
1,012 |
-0.49% |
5,400 |
2024/7/16 |
1,028 |
1,028 |
1,017 |
1,017 |
-1.07% |
2,800 |
2024/7/12 |
1,026 |
1,030 |
1,020 |
1,028 |
+0.19% |
3,600 |
2024/7/11 |
1,040 |
1,040 |
1,026 |
1,026 |
-1.25% |
3,500 |
2024/7/10 |
1,034 |
1,040 |
1,034 |
1,039 |
+0.39% |
4,200 |
2024/7/9 |
1,057 |
1,057 |
1,035 |
1,035 |
-2.08% |
3,400 |
2024/7/8 |
1,062 |
1,062 |
1,044 |
1,057 |
+0.76% |
4,100 |
2024/7/5 |
1,046 |
1,050 |
1,044 |
1,049 |
+0.29% |
3,100 |
2024/7/4 |
1,059 |
1,060 |
1,046 |
1,046 |
-0.95% |
7,500 |
2024/7/3 |
1,055 |
1,056 |
1,051 |
1,056 |
-0.38% |
2,500 |
2024/7/2 |
1,058 |
1,060 |
1,050 |
1,060 |
+0.19% |
4,000 |
2024/7/1 |
1,069 |
1,069 |
1,046 |
1,058 |
+1.05% |
9,100 |
2024/6/28 |
1,030 |
1,047 |
1,030 |
1,047 |
+1.36% |
10,100 |
2024/6/27 |
1,022 |
1,033 |
1,018 |
1,033 |
+0.68% |
3,800 |
2024/6/26 |
1,025 |
1,029 |
1,019 |
1,026 |
+0.10% |
1,600 |
2024/6/25 |
1,033 |
1,033 |
1,020 |
1,025 |
+0.49% |
6,400 |
2024/6/24 |
1,006 |
1,028 |
1,006 |
1,020 |
+1.39% |
4,900 |
2024/6/21 |
1,000 |
1,006 |
1,000 |
1,006 |
+0.60% |
2,800 |
2024/6/20 |
1,008 |
1,010 |
995 |
1,000 |
-0.60% |
18,100 |
2024/6/19 |
1,002 |
1,008 |
1,001 |
1,006 |
+0.40% |
2,300 |
2024/6/18 |
1,007 |
1,007 |
1,001 |
1,002 |
-0.30% |
1,500 |
2024/6/17 |
1,008 |
1,008 |
1,000 |
1,005 |
-0.20% |
3,900 |
2024/6/14 |
998 |
1,007 |
998 |
1,007 |
+0.70% |
3,500 |
2024/6/13 |
1,005 |
1,005 |
999 |
1,000 |
-0.70% |
7,900 |
2024/6/12 |
1,006 |
1,007 |
1,002 |
1,007 |
+0.10% |
5,800 |
2024/6/11 |
1,010 |
1,014 |
1,006 |
1,006 |
-0.40% |
3,100 |
2024/6/10 |
1,014 |
1,015 |
1,010 |
1,010 |
-0.20% |
7,900 |
2024/6/7 |
1,011 |
1,012 |
1,004 |
1,012 |
+0.00% |
2,200 |
2024/6/6 |
1,010 |
1,012 |
1,010 |
1,012 |
+0.20% |
2,200 |
2024/6/5 |
1,017 |
1,017 |
1,010 |
1,010 |
-0.69% |
700 |
2024/6/4 |
1,012 |
1,017 |
1,012 |
1,017 |
+0.00% |
700 |
2024/6/3 |
1,015 |
1,017 |
1,009 |
1,017 |
+0.49% |
2,600 |
2024/5/31 |
1,019 |
1,019 |
1,007 |
1,012 |
-0.69% |
900 |
2024/5/30 |
1,012 |
1,019 |
1,009 |
1,019 |
+0.39% |
4,300 |
2024/5/29 |
1,019 |
1,020 |
1,015 |
1,015 |
-0.59% |
1,600 |
2024/5/28 |
1,021 |
1,026 |
1,016 |
1,021 |
+0.10% |
2,900 |
2024/5/27 |
1,016 |
1,024 |
1,016 |
1,020 |
+0.59% |
3,100 |
2024/5/24 |
1,031 |
1,033 |
1,014 |
1,014 |
-1.65% |
4,600 |
2024/5/23 |
1,025 |
1,032 |
1,021 |
1,031 |
+0.68% |
2,600 |
2024/5/22 |
1,028 |
1,036 |
1,022 |
1,024 |
-0.49% |
3,800 |
2024/5/21 |
1,050 |
1,050 |
1,019 |
1,029 |
-2.00% |
3,900 |
2024/5/20 |
1,025 |
1,055 |
1,020 |
1,050 |
+2.44% |
5,000 |
2024/5/17 |
1,019 |
1,025 |
1,013 |
1,025 |
+1.89% |
2,500 |
2024/5/16 |
1,014 |
1,030 |
1,000 |
1,006 |
-2.52% |
23,700 |
2024/5/15 |
1,026 |
1,035 |
1,026 |
1,032 |
+0.68% |
5,000 |
2024/5/14 |
1,029 |
1,035 |
1,023 |
1,025 |
-0.87% |
7,400 |
2024/5/13 |
1,036 |
1,036 |
1,025 |
1,034 |
+0.68% |
4,900 |
2024/5/10 |
1,033 |
1,033 |
1,027 |
1,027 |
-0.19% |
3,700 |
2024/5/9 |
1,038 |
1,038 |
1,029 |
1,029 |
-0.68% |
3,000 |
2024/5/8 |
1,039 |
1,039 |
1,035 |
1,036 |
-0.58% |
1,300 |
2024/5/7 |
1,032 |
1,042 |
1,028 |
1,042 |
+0.97% |
7,500 |
2024/5/2 |
1,040 |
1,040 |
1,032 |
1,032 |
-0.39% |
1,700 |
2024/5/1 |
1,038 |
1,038 |
1,032 |
1,036 |
-0.19% |
11,500 |
2024/4/30 |
1,040 |
1,044 |
1,038 |
1,038 |
-0.19% |
10,500 |
2024/4/26 |
1,047 |
1,049 |
1,040 |
1,040 |
-1.33% |
18,600 |
2024/4/25 |
1,053 |
1,058 |
1,051 |
1,054 |
+0.09% |
2,200 |
2024/4/24 |
1,056 |
1,056 |
1,053 |
1,053 |
-0.57% |
2,400 |
2024/4/23 |
1,050 |
1,059 |
1,050 |
1,059 |
+0.86% |
1,900 |
2024/4/22 |
1,046 |
1,060 |
1,046 |
1,050 |
+0.48% |
1,300 |
2024/4/19 |
1,047 |
1,060 |
1,045 |
1,045 |
-0.57% |
4,200 |
2024/4/18 |
1,059 |
1,059 |
1,047 |
1,051 |
+0.29% |
4,700 |
2024/4/17 |
1,050 |
1,055 |
1,047 |
1,048 |
-0.19% |
4,200 |
2024/4/16 |
1,061 |
1,061 |
1,050 |
1,050 |
-0.94% |
3,100 |
2024/4/15 |
1,065 |
1,066 |
1,060 |
1,060 |
-0.93% |
12,500 |
2024/4/12 |
1,074 |
1,074 |
1,066 |
1,070 |
-0.19% |
1,900 |
2024/4/11 |
1,066 |
1,072 |
1,065 |
1,072 |
+0.56% |
1,400 |
2024/4/10 |
1,072 |
1,072 |
1,066 |
1,066 |
-0.47% |
2,100 |
2024/4/9 |
1,067 |
1,073 |
1,065 |
1,071 |
-0.28% |
3,200 |
2024/4/8 |
1,068 |
1,075 |
1,065 |
1,074 |
+0.56% |
3,000 |
2024/4/5 |
1,076 |
1,080 |
1,062 |
1,068 |
-0.19% |
7,200 |
2024/4/4 |
1,070 |
1,070 |
1,062 |
1,070 |
+0.28% |
3,900 |
2024/4/3 |
1,065 |
1,067 |
1,062 |
1,067 |
+0.19% |
3,300 |
2024/4/2 |
1,071 |
1,076 |
1,065 |
1,065 |
-0.19% |
2,900 |
2024/4/1 |
1,080 |
1,080 |
1,067 |
1,067 |
-1.20% |
12,300 |
2024/3/29 |
1,083 |
1,085 |
1,078 |
1,080 |
+0.09% |
3,400 |
2024/3/28 |
1,086 |
1,089 |
1,079 |
1,079 |
-1.46% |
3,700 |
2024/3/27 |
1,088 |
1,095 |
1,088 |
1,095 |
+0.83% |
2,600 |
2024/3/26 |
1,100 |
1,100 |
1,081 |
1,086 |
-1.18% |
6,500 |
2024/3/25 |
1,101 |
1,101 |
1,091 |
1,099 |
+0.64% |
3,100 |
2024/3/22 |
1,103 |
1,106 |
1,088 |
1,092 |
-1.00% |
4,800 |
2024/3/21 |
1,095 |
1,105 |
1,084 |
1,103 |
+0.73% |
8,300 |
2024/3/19 |
1,095 |
1,096 |
1,088 |
1,095 |
+0.00% |
2,200 |
2024/3/18 |
1,097 |
1,097 |
1,091 |
1,095 |
-0.09% |
1,600 |
2024/3/15 |
1,087 |
1,096 |
1,087 |
1,096 |
-0.27% |
900 |
2024/3/14 |
1,107 |
1,107 |
1,080 |
1,099 |
+1.67% |
3,900 |
2024/3/13 |
1,105 |
1,105 |
1,080 |
1,081 |
-0.55% |
3,700 |
2024/3/12 |
1,072 |
1,100 |
1,072 |
1,087 |
+0.65% |
1,100 |
2024/3/11 |
1,082 |
1,091 |
1,080 |
1,080 |
-1.82% |
3,300 |
2024/3/8 |
1,078 |
1,106 |
1,076 |
1,100 |
+1.66% |
6,500 |
2024/3/7 |
1,081 |
1,090 |
1,072 |
1,082 |
+0.56% |
7,900 |
2024/3/6 |
1,067 |
1,077 |
1,067 |
1,076 |
+0.56% |
8,100 |
2024/3/5 |
1,086 |
1,096 |
1,068 |
1,070 |
-1.74% |
19,000 |
2024/3/4 |
1,090 |
1,104 |
1,085 |
1,089 |
-0.73% |
7,300 |
2024/3/1 |
1,107 |
1,109 |
1,095 |
1,097 |
-0.27% |
4,600 |
2024/2/29 |
1,100 |
1,103 |
1,096 |
1,100 |
+0.00% |
2,900 |
2024/2/28 |
1,101 |
1,107 |
1,100 |
1,100 |
-0.09% |
3,400 |
2024/2/27 |
1,104 |
1,112 |
1,101 |
1,101 |
-0.27% |
7,200 |
2024/2/26 |
1,116 |
1,116 |
1,104 |
1,104 |
-0.09% |
3,400 |
2024/2/22 |
1,110 |
1,116 |
1,100 |
1,105 |
+0.91% |
3,400 |
2024/2/21 |
1,079 |
1,096 |
1,079 |
1,095 |
+1.86% |
9,300 |
2024/2/20 |
1,074 |
1,080 |
1,073 |
1,075 |
+0.28% |
2,700 |
2024/2/19 |
1,072 |
1,079 |
1,071 |
1,072 |
+0.00% |
4,600 |
2024/2/16 |
1,071 |
1,078 |
1,071 |
1,072 |
+0.19% |
4,700 |
2024/2/15 |
1,111 |
1,111 |
1,070 |
1,070 |
-4.04% |
17,900 |
2024/2/14 |
1,115 |
1,120 |
1,115 |
1,115 |
-0.27% |
5,300 |
2024/2/13 |
1,124 |
1,124 |
1,118 |
1,118 |
+0.18% |
4,000 |
2024/2/9 |
1,130 |
1,130 |
1,115 |
1,116 |
-1.24% |
9,000 |
2024/2/8 |
1,124 |
1,130 |
1,124 |
1,130 |
+0.53% |
3,300 |
2024/2/7 |
1,127 |
1,128 |
1,124 |
1,124 |
-0.35% |
4,800 |
2024/2/6 |
1,130 |
1,139 |
1,128 |
1,128 |
-1.05% |
10,300 |
2024/2/5 |
1,144 |
1,144 |
1,128 |
1,140 |
+1.15% |
8,000 |
2024/2/2 |
1,120 |
1,136 |
1,120 |
1,127 |
+0.62% |
2,800 |
2024/2/1 |
1,121 |
1,129 |
1,118 |
1,120 |
-0.62% |
5,500 |
2024/1/31 |
1,130 |
1,130 |
1,125 |
1,127 |
+0.54% |
4,000 |
2024/1/30 |
1,142 |
1,149 |
1,121 |
1,121 |
-2.35% |
29,500 |
2024/1/29 |
1,152 |
1,152 |
1,141 |
1,148 |
+1.06% |
6,100 |
|