日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,255 |
1,260 |
1,249 |
1,256 |
-0.24% |
23,900 |
2024/7/25 |
1,279 |
1,282 |
1,250 |
1,259 |
-1.79% |
41,800 |
2024/7/24 |
1,302 |
1,310 |
1,282 |
1,282 |
-1.91% |
29,700 |
2024/7/23 |
1,302 |
1,310 |
1,296 |
1,307 |
+0.62% |
17,200 |
2024/7/22 |
1,309 |
1,309 |
1,295 |
1,299 |
-1.14% |
31,700 |
2024/7/19 |
1,315 |
1,320 |
1,298 |
1,314 |
-0.53% |
24,100 |
2024/7/18 |
1,328 |
1,330 |
1,316 |
1,321 |
-0.23% |
12,500 |
2024/7/17 |
1,323 |
1,332 |
1,320 |
1,324 |
+0.84% |
17,700 |
2024/7/16 |
1,298 |
1,313 |
1,298 |
1,313 |
+1.23% |
14,000 |
2024/7/12 |
1,291 |
1,309 |
1,291 |
1,297 |
+0.00% |
15,200 |
2024/7/11 |
1,295 |
1,303 |
1,291 |
1,297 |
+0.39% |
14,900 |
2024/7/10 |
1,295 |
1,303 |
1,286 |
1,292 |
-0.39% |
18,700 |
2024/7/9 |
1,308 |
1,309 |
1,286 |
1,297 |
-1.07% |
33,000 |
2024/7/8 |
1,320 |
1,322 |
1,304 |
1,311 |
-0.68% |
22,900 |
2024/7/5 |
1,341 |
1,341 |
1,320 |
1,320 |
-1.86% |
54,700 |
2024/7/4 |
1,351 |
1,352 |
1,341 |
1,345 |
+0.07% |
32,800 |
2024/7/3 |
1,330 |
1,350 |
1,329 |
1,344 |
+1.13% |
43,500 |
2024/7/2 |
1,311 |
1,330 |
1,311 |
1,329 |
+0.91% |
54,300 |
2024/7/1 |
1,303 |
1,317 |
1,297 |
1,317 |
+1.15% |
32,800 |
2024/6/28 |
1,304 |
1,310 |
1,295 |
1,302 |
+0.54% |
22,900 |
2024/6/27 |
1,289 |
1,300 |
1,286 |
1,295 |
+0.78% |
22,000 |
2024/6/26 |
1,281 |
1,285 |
1,278 |
1,285 |
+0.31% |
42,700 |
2024/6/25 |
1,277 |
1,288 |
1,266 |
1,281 |
+0.63% |
58,800 |
2024/6/24 |
1,260 |
1,275 |
1,255 |
1,273 |
+1.35% |
29,200 |
2024/6/21 |
1,260 |
1,267 |
1,255 |
1,256 |
+0.64% |
16,300 |
2024/6/20 |
1,248 |
1,252 |
1,241 |
1,248 |
+0.32% |
12,600 |
2024/6/19 |
1,229 |
1,247 |
1,225 |
1,244 |
+1.80% |
19,100 |
2024/6/18 |
1,226 |
1,231 |
1,221 |
1,222 |
-0.16% |
15,800 |
2024/6/17 |
1,211 |
1,224 |
1,207 |
1,224 |
+0.41% |
15,300 |
2024/6/14 |
1,212 |
1,220 |
1,212 |
1,219 |
+0.00% |
21,800 |
2024/6/13 |
1,231 |
1,231 |
1,215 |
1,219 |
-0.57% |
16,100 |
2024/6/12 |
1,235 |
1,235 |
1,226 |
1,226 |
-0.41% |
10,400 |
2024/6/11 |
1,248 |
1,248 |
1,231 |
1,231 |
-0.32% |
14,800 |
2024/6/10 |
1,231 |
1,238 |
1,231 |
1,235 |
+0.32% |
7,500 |
2024/6/7 |
1,240 |
1,244 |
1,231 |
1,231 |
-0.73% |
9,900 |
2024/6/6 |
1,244 |
1,249 |
1,229 |
1,240 |
+0.90% |
16,900 |
2024/6/5 |
1,233 |
1,243 |
1,226 |
1,229 |
-1.36% |
15,100 |
2024/6/4 |
1,276 |
1,277 |
1,242 |
1,246 |
-1.50% |
34,500 |
2024/6/3 |
1,241 |
1,265 |
1,234 |
1,265 |
+4.46% |
82,200 |
2024/5/31 |
1,200 |
1,213 |
1,200 |
1,211 |
+1.00% |
20,300 |
2024/5/30 |
1,200 |
1,203 |
1,189 |
1,199 |
-0.08% |
17,800 |
2024/5/29 |
1,205 |
1,207 |
1,196 |
1,200 |
+0.00% |
15,800 |
2024/5/28 |
1,196 |
1,200 |
1,192 |
1,200 |
+0.33% |
7,100 |
2024/5/27 |
1,192 |
1,198 |
1,190 |
1,196 |
+0.50% |
8,400 |
2024/5/24 |
1,190 |
1,197 |
1,190 |
1,190 |
-0.25% |
10,000 |
2024/5/23 |
1,196 |
1,200 |
1,191 |
1,193 |
-0.25% |
12,700 |
2024/5/22 |
1,201 |
1,205 |
1,194 |
1,196 |
-0.42% |
14,400 |
2024/5/21 |
1,208 |
1,208 |
1,199 |
1,201 |
-0.25% |
17,000 |
2024/5/20 |
1,198 |
1,208 |
1,195 |
1,204 |
+0.50% |
10,400 |
2024/5/17 |
1,192 |
1,203 |
1,192 |
1,198 |
+0.42% |
15,200 |
2024/5/16 |
1,202 |
1,209 |
1,190 |
1,193 |
-0.50% |
26,600 |
2024/5/15 |
1,210 |
1,210 |
1,199 |
1,199 |
-0.91% |
9,300 |
2024/5/14 |
1,210 |
1,210 |
1,199 |
1,210 |
+0.00% |
21,400 |
2024/5/13 |
1,203 |
1,212 |
1,200 |
1,210 |
+0.25% |
13,400 |
2024/5/10 |
1,214 |
1,214 |
1,200 |
1,207 |
+0.25% |
17,100 |
2024/5/9 |
1,210 |
1,210 |
1,201 |
1,204 |
+0.00% |
15,800 |
2024/5/8 |
1,205 |
1,210 |
1,204 |
1,204 |
-0.25% |
17,300 |
2024/5/7 |
1,221 |
1,221 |
1,203 |
1,207 |
-0.49% |
16,200 |
2024/5/2 |
1,218 |
1,223 |
1,213 |
1,213 |
-0.25% |
29,800 |
2024/5/1 |
1,209 |
1,216 |
1,204 |
1,216 |
+0.58% |
9,900 |
2024/4/30 |
1,205 |
1,215 |
1,204 |
1,209 |
+0.17% |
9,800 |
2024/4/26 |
1,221 |
1,221 |
1,203 |
1,207 |
-1.15% |
70,400 |
2024/4/25 |
1,216 |
1,221 |
1,214 |
1,221 |
+0.08% |
8,200 |
2024/4/24 |
1,223 |
1,223 |
1,213 |
1,220 |
+0.08% |
16,900 |
2024/4/23 |
1,214 |
1,222 |
1,212 |
1,219 |
+0.58% |
14,300 |
2024/4/22 |
1,207 |
1,212 |
1,195 |
1,212 |
+1.68% |
22,500 |
2024/4/19 |
1,210 |
1,215 |
1,188 |
1,192 |
-1.89% |
30,300 |
2024/4/18 |
1,190 |
1,215 |
1,190 |
1,215 |
+1.93% |
17,900 |
2024/4/17 |
1,217 |
1,217 |
1,190 |
1,192 |
-1.16% |
26,300 |
2024/4/16 |
1,222 |
1,231 |
1,206 |
1,206 |
-2.03% |
30,000 |
2024/4/15 |
1,219 |
1,231 |
1,218 |
1,231 |
+0.33% |
19,000 |
2024/4/12 |
1,240 |
1,240 |
1,224 |
1,227 |
-0.81% |
20,200 |
2024/4/11 |
1,221 |
1,237 |
1,219 |
1,237 |
+1.14% |
15,700 |
2024/4/10 |
1,227 |
1,230 |
1,222 |
1,223 |
-0.33% |
13,400 |
2024/4/9 |
1,230 |
1,231 |
1,223 |
1,227 |
-0.24% |
13,800 |
2024/4/8 |
1,228 |
1,237 |
1,226 |
1,230 |
+0.41% |
13,700 |
2024/4/5 |
1,228 |
1,235 |
1,218 |
1,225 |
-1.21% |
20,200 |
2024/4/4 |
1,234 |
1,242 |
1,222 |
1,240 |
+0.65% |
19,800 |
2024/4/3 |
1,220 |
1,246 |
1,217 |
1,232 |
+0.74% |
19,700 |
2024/4/2 |
1,238 |
1,246 |
1,219 |
1,223 |
-1.21% |
27,400 |
2024/4/1 |
1,272 |
1,272 |
1,231 |
1,238 |
-2.29% |
32,400 |
2024/3/29 |
1,265 |
1,288 |
1,265 |
1,267 |
+0.08% |
18,900 |
2024/3/28 |
1,304 |
1,304 |
1,228 |
1,266 |
-4.81% |
64,300 |
2024/3/27 |
1,322 |
1,330 |
1,321 |
1,330 |
+0.61% |
33,100 |
2024/3/26 |
1,313 |
1,332 |
1,306 |
1,322 |
+0.92% |
33,900 |
2024/3/25 |
1,327 |
1,327 |
1,309 |
1,310 |
-1.21% |
45,200 |
2024/3/22 |
1,337 |
1,337 |
1,320 |
1,326 |
-0.23% |
22,700 |
2024/3/21 |
1,326 |
1,343 |
1,322 |
1,329 |
+0.99% |
31,000 |
2024/3/19 |
1,328 |
1,330 |
1,311 |
1,316 |
-0.75% |
29,600 |
2024/3/18 |
1,325 |
1,329 |
1,314 |
1,326 |
+0.84% |
20,600 |
2024/3/15 |
1,304 |
1,324 |
1,304 |
1,315 |
+0.69% |
22,300 |
2024/3/14 |
1,310 |
1,324 |
1,302 |
1,306 |
-0.08% |
15,800 |
2024/3/13 |
1,337 |
1,337 |
1,302 |
1,307 |
-1.06% |
19,100 |
2024/3/12 |
1,314 |
1,321 |
1,293 |
1,321 |
-1.12% |
26,700 |
2024/3/11 |
1,349 |
1,349 |
1,311 |
1,336 |
-1.33% |
82,900 |
2024/3/8 |
1,323 |
1,358 |
1,317 |
1,354 |
+2.89% |
69,300 |
2024/3/7 |
1,287 |
1,328 |
1,287 |
1,316 |
+1.94% |
37,400 |
2024/3/6 |
1,286 |
1,296 |
1,280 |
1,291 |
+0.23% |
22,300 |
2024/3/5 |
1,295 |
1,295 |
1,273 |
1,288 |
-0.39% |
19,500 |
2024/3/4 |
1,310 |
1,310 |
1,275 |
1,293 |
-0.69% |
42,400 |
2024/3/1 |
1,267 |
1,309 |
1,263 |
1,302 |
+3.09% |
64,800 |
2024/2/29 |
1,244 |
1,263 |
1,241 |
1,263 |
+1.77% |
26,100 |
2024/2/28 |
1,222 |
1,252 |
1,222 |
1,241 |
+1.31% |
45,400 |
2024/2/27 |
1,215 |
1,232 |
1,215 |
1,225 |
+0.74% |
23,900 |
2024/2/26 |
1,228 |
1,228 |
1,215 |
1,216 |
-0.25% |
17,400 |
2024/2/22 |
1,216 |
1,219 |
1,207 |
1,219 |
+0.99% |
14,000 |
2024/2/21 |
1,217 |
1,217 |
1,203 |
1,207 |
-0.25% |
21,300 |
2024/2/20 |
1,214 |
1,218 |
1,210 |
1,210 |
-0.33% |
20,000 |
2024/2/19 |
1,191 |
1,214 |
1,187 |
1,214 |
+1.93% |
25,500 |
2024/2/16 |
1,183 |
1,196 |
1,183 |
1,191 |
+1.10% |
22,200 |
2024/2/15 |
1,195 |
1,197 |
1,177 |
1,178 |
-1.09% |
23,100 |
2024/2/14 |
1,206 |
1,206 |
1,191 |
1,191 |
-1.33% |
18,000 |
2024/2/13 |
1,200 |
1,210 |
1,198 |
1,207 |
+0.67% |
13,300 |
2024/2/9 |
1,198 |
1,207 |
1,189 |
1,199 |
+0.08% |
33,600 |
2024/2/8 |
1,201 |
1,205 |
1,195 |
1,198 |
-0.99% |
22,200 |
2024/2/7 |
1,203 |
1,210 |
1,200 |
1,210 |
+0.58% |
13,800 |
2024/2/6 |
1,211 |
1,211 |
1,203 |
1,203 |
-0.66% |
16,800 |
2024/2/5 |
1,199 |
1,212 |
1,196 |
1,211 |
+0.92% |
27,100 |
2024/2/2 |
1,203 |
1,207 |
1,180 |
1,200 |
-0.74% |
30,600 |
2024/2/1 |
1,229 |
1,230 |
1,209 |
1,209 |
-2.18% |
33,200 |
2024/1/31 |
1,224 |
1,239 |
1,222 |
1,236 |
+1.15% |
25,800 |
2024/1/30 |
1,245 |
1,245 |
1,221 |
1,222 |
-1.53% |
85,800 |
2024/1/29 |
1,225 |
1,244 |
1,223 |
1,241 |
+1.89% |
58,800 |
|