日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
966 |
982 |
966 |
967 |
-0.21% |
36,700 |
2024/7/25 |
969 |
978 |
956 |
969 |
-0.72% |
47,300 |
2024/7/24 |
990 |
995 |
976 |
976 |
-0.31% |
53,500 |
2024/7/23 |
978 |
992 |
978 |
979 |
+0.51% |
27,700 |
2024/7/22 |
986 |
993 |
970 |
974 |
-1.02% |
32,000 |
2024/7/19 |
989 |
993 |
974 |
984 |
-0.30% |
38,500 |
2024/7/18 |
986 |
1,001 |
983 |
987 |
-1.50% |
33,700 |
2024/7/17 |
1,005 |
1,005 |
990 |
1,002 |
+0.91% |
36,700 |
2024/7/16 |
1,002 |
1,010 |
988 |
993 |
-0.90% |
45,900 |
2024/7/12 |
999 |
1,016 |
999 |
1,002 |
-0.10% |
53,000 |
2024/7/11 |
1,000 |
1,006 |
992 |
1,003 |
+0.40% |
28,600 |
2024/7/10 |
1,007 |
1,008 |
994 |
999 |
-0.99% |
40,900 |
2024/7/9 |
1,003 |
1,015 |
1,000 |
1,009 |
+0.80% |
44,200 |
2024/7/8 |
1,001 |
1,005 |
988 |
1,001 |
-0.10% |
43,700 |
2024/7/5 |
1,015 |
1,015 |
1,000 |
1,002 |
-0.50% |
40,800 |
2024/7/4 |
1,002 |
1,012 |
991 |
1,007 |
+1.41% |
58,900 |
2024/7/3 |
995 |
1,002 |
991 |
993 |
+0.20% |
28,900 |
2024/7/2 |
999 |
1,004 |
990 |
991 |
+0.00% |
44,500 |
2024/7/1 |
990 |
993 |
981 |
991 |
+0.51% |
29,000 |
2024/6/28 |
995 |
995 |
981 |
986 |
-0.80% |
38,800 |
2024/6/27 |
1,006 |
1,016 |
992 |
994 |
-0.80% |
74,400 |
2024/6/26 |
997 |
1,011 |
986 |
1,002 |
+2.24% |
153,100 |
2024/6/25 |
980 |
981 |
967 |
980 |
+1.14% |
41,800 |
2024/6/24 |
963 |
970 |
955 |
969 |
+1.57% |
47,900 |
2024/6/21 |
937 |
965 |
937 |
954 |
+0.85% |
55,900 |
2024/6/20 |
953 |
957 |
934 |
946 |
-0.84% |
39,000 |
2024/6/19 |
961 |
962 |
947 |
954 |
-1.04% |
39,600 |
2024/6/18 |
945 |
968 |
944 |
964 |
+2.99% |
65,800 |
2024/6/17 |
975 |
975 |
931 |
936 |
-3.90% |
74,600 |
2024/6/14 |
940 |
983 |
928 |
974 |
+2.53% |
109,200 |
2024/6/13 |
965 |
966 |
950 |
950 |
-1.55% |
40,300 |
2024/6/12 |
978 |
983 |
956 |
965 |
-1.33% |
53,000 |
2024/6/11 |
976 |
985 |
971 |
978 |
+0.72% |
67,100 |
2024/6/10 |
952 |
979 |
950 |
971 |
+2.21% |
98,700 |
2024/6/7 |
923 |
954 |
919 |
950 |
+2.93% |
82,800 |
2024/6/6 |
919 |
926 |
906 |
923 |
+1.21% |
50,100 |
2024/6/5 |
935 |
936 |
912 |
912 |
-2.15% |
44,700 |
2024/6/4 |
932 |
938 |
923 |
932 |
+0.43% |
35,000 |
2024/6/3 |
926 |
933 |
921 |
928 |
+0.22% |
21,200 |
2024/5/31 |
904 |
927 |
903 |
926 |
+3.12% |
78,900 |
2024/5/30 |
891 |
900 |
883 |
898 |
-0.22% |
114,000 |
2024/5/29 |
910 |
913 |
900 |
900 |
-1.53% |
53,700 |
2024/5/28 |
927 |
948 |
914 |
914 |
-0.65% |
53,500 |
2024/5/27 |
935 |
935 |
914 |
920 |
-0.97% |
23,700 |
2024/5/24 |
910 |
936 |
901 |
929 |
+1.20% |
49,600 |
2024/5/23 |
931 |
932 |
909 |
918 |
-1.92% |
73,900 |
2024/5/22 |
931 |
952 |
926 |
936 |
+0.43% |
79,800 |
2024/5/21 |
922 |
946 |
922 |
932 |
+1.30% |
68,900 |
2024/5/20 |
920 |
938 |
905 |
920 |
+0.11% |
104,300 |
2024/5/17 |
910 |
942 |
907 |
919 |
+0.99% |
163,600 |
2024/5/16 |
949 |
950 |
910 |
910 |
-3.29% |
207,400 |
2024/5/15 |
1,056 |
1,056 |
941 |
941 |
-12.87% |
448,700 |
2024/5/14 |
1,079 |
1,093 |
1,071 |
1,080 |
+0.75% |
103,600 |
2024/5/13 |
1,039 |
1,083 |
1,039 |
1,072 |
+4.18% |
235,100 |
2024/5/10 |
1,022 |
1,029 |
1,012 |
1,029 |
+1.18% |
51,900 |
2024/5/9 |
1,012 |
1,021 |
993 |
1,017 |
+1.50% |
68,200 |
2024/5/8 |
1,005 |
1,020 |
1,000 |
1,002 |
-0.99% |
51,900 |
2024/5/7 |
1,014 |
1,020 |
1,002 |
1,012 |
+0.70% |
51,400 |
2024/5/2 |
1,023 |
1,023 |
993 |
1,005 |
-1.37% |
84,100 |
2024/5/1 |
1,038 |
1,049 |
1,017 |
1,019 |
-1.26% |
75,100 |
2024/4/30 |
1,010 |
1,036 |
990 |
1,032 |
+3.72% |
95,500 |
2024/4/26 |
996 |
1,003 |
982 |
995 |
-0.50% |
190,800 |
2024/4/25 |
1,030 |
1,032 |
998 |
1,000 |
-3.01% |
104,700 |
2024/4/24 |
1,043 |
1,043 |
1,022 |
1,031 |
+0.59% |
44,200 |
2024/4/23 |
1,051 |
1,054 |
1,025 |
1,025 |
-2.66% |
70,000 |
2024/4/22 |
1,023 |
1,068 |
1,023 |
1,053 |
+6.69% |
162,900 |
2024/4/19 |
1,020 |
1,020 |
983 |
987 |
-3.71% |
221,600 |
2024/4/18 |
1,012 |
1,035 |
1,012 |
1,025 |
+0.29% |
76,000 |
2024/4/17 |
1,034 |
1,039 |
1,011 |
1,022 |
-0.10% |
53,600 |
2024/4/16 |
1,026 |
1,033 |
1,023 |
1,023 |
-1.35% |
56,600 |
2024/4/15 |
1,050 |
1,050 |
1,034 |
1,037 |
-1.52% |
53,300 |
2024/4/12 |
1,045 |
1,065 |
1,040 |
1,053 |
-0.28% |
81,900 |
2024/4/11 |
1,090 |
1,090 |
1,050 |
1,056 |
-4.00% |
92,900 |
2024/4/10 |
1,069 |
1,119 |
1,069 |
1,100 |
+1.95% |
83,500 |
2024/4/9 |
1,030 |
1,081 |
1,029 |
1,079 |
+5.89% |
98,800 |
2024/4/8 |
1,038 |
1,039 |
1,010 |
1,019 |
-2.30% |
347,500 |
2024/4/5 |
1,062 |
1,062 |
1,036 |
1,043 |
-1.32% |
82,300 |
2024/4/4 |
1,068 |
1,070 |
1,049 |
1,057 |
-1.03% |
53,700 |
2024/4/3 |
1,071 |
1,072 |
1,049 |
1,068 |
+0.38% |
70,000 |
2024/4/2 |
1,061 |
1,069 |
1,051 |
1,064 |
-0.28% |
55,600 |
2024/4/1 |
1,087 |
1,087 |
1,060 |
1,067 |
-1.20% |
54,800 |
2024/3/29 |
1,101 |
1,102 |
1,068 |
1,080 |
-2.35% |
132,300 |
2024/3/28 |
1,124 |
1,127 |
1,099 |
1,106 |
-2.64% |
44,300 |
2024/3/27 |
1,133 |
1,139 |
1,119 |
1,136 |
-0.18% |
51,000 |
2024/3/26 |
1,140 |
1,140 |
1,114 |
1,138 |
-0.26% |
47,100 |
2024/3/25 |
1,140 |
1,156 |
1,124 |
1,141 |
-0.35% |
57,500 |
2024/3/22 |
1,134 |
1,147 |
1,129 |
1,145 |
+0.97% |
41,600 |
2024/3/21 |
1,150 |
1,160 |
1,127 |
1,134 |
-1.05% |
56,800 |
2024/3/19 |
1,124 |
1,154 |
1,111 |
1,146 |
+3.15% |
82,100 |
2024/3/18 |
1,109 |
1,119 |
1,091 |
1,111 |
+2.21% |
54,500 |
2024/3/15 |
1,120 |
1,120 |
1,081 |
1,087 |
-3.29% |
42,600 |
2024/3/14 |
1,114 |
1,131 |
1,102 |
1,124 |
+2.09% |
55,100 |
2024/3/13 |
1,110 |
1,119 |
1,098 |
1,101 |
-0.45% |
53,100 |
2024/3/12 |
1,083 |
1,111 |
1,083 |
1,106 |
+2.31% |
56,100 |
2024/3/11 |
1,082 |
1,090 |
1,070 |
1,081 |
-0.37% |
48,200 |
2024/3/8 |
1,093 |
1,100 |
1,067 |
1,085 |
-2.25% |
108,700 |
2024/3/7 |
1,100 |
1,121 |
1,099 |
1,110 |
+1.83% |
134,500 |
2024/3/6 |
1,053 |
1,100 |
1,048 |
1,090 |
+3.42% |
160,500 |
2024/3/5 |
1,050 |
1,061 |
1,035 |
1,054 |
-0.09% |
90,000 |
2024/3/4 |
1,046 |
1,076 |
1,045 |
1,055 |
+0.86% |
165,500 |
2024/3/1 |
1,126 |
1,127 |
1,043 |
1,046 |
-6.61% |
317,900 |
2024/2/29 |
1,133 |
1,146 |
1,118 |
1,120 |
-1.50% |
38,800 |
2024/2/28 |
1,139 |
1,152 |
1,130 |
1,137 |
-0.09% |
61,500 |
2024/2/27 |
1,131 |
1,160 |
1,130 |
1,138 |
+0.98% |
77,300 |
2024/2/26 |
1,081 |
1,141 |
1,080 |
1,127 |
+4.93% |
70,400 |
2024/2/22 |
1,067 |
1,088 |
1,059 |
1,074 |
+0.37% |
62,900 |
2024/2/21 |
1,121 |
1,121 |
1,060 |
1,070 |
-4.80% |
111,600 |
2024/2/20 |
1,136 |
1,139 |
1,111 |
1,124 |
+0.36% |
69,400 |
2024/2/19 |
1,102 |
1,138 |
1,102 |
1,120 |
+0.27% |
101,800 |
2024/2/16 |
1,142 |
1,149 |
1,103 |
1,117 |
+0.45% |
72,000 |
2024/2/15 |
1,151 |
1,160 |
1,110 |
1,112 |
-3.39% |
97,500 |
2024/2/14 |
1,246 |
1,246 |
1,142 |
1,151 |
-9.44% |
196,200 |
2024/2/13 |
1,208 |
1,274 |
1,191 |
1,271 |
+6.36% |
356,900 |
2024/2/9 |
1,182 |
1,207 |
1,177 |
1,195 |
+1.27% |
49,800 |
2024/2/8 |
1,193 |
1,200 |
1,176 |
1,180 |
-1.50% |
39,600 |
2024/2/7 |
1,189 |
1,208 |
1,189 |
1,198 |
+0.50% |
31,800 |
2024/2/6 |
1,193 |
1,197 |
1,182 |
1,192 |
-0.33% |
20,000 |
2024/2/5 |
1,200 |
1,206 |
1,191 |
1,196 |
+0.42% |
35,800 |
2024/2/2 |
1,183 |
1,196 |
1,176 |
1,191 |
+0.93% |
39,100 |
2024/2/1 |
1,192 |
1,192 |
1,159 |
1,180 |
-1.26% |
52,400 |
2024/1/31 |
1,184 |
1,200 |
1,175 |
1,195 |
+0.93% |
39,900 |
2024/1/30 |
1,214 |
1,218 |
1,180 |
1,184 |
-2.71% |
117,300 |
2024/1/29 |
1,216 |
1,228 |
1,212 |
1,217 |
+0.16% |
36,200 |
|