日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,191 |
1,191 |
1,150 |
1,184 |
+1.20% |
9,000 |
2024/7/25 |
1,160 |
1,174 |
1,156 |
1,170 |
+0.17% |
8,400 |
2024/7/24 |
1,177 |
1,178 |
1,151 |
1,168 |
+0.69% |
9,000 |
2024/7/23 |
1,152 |
1,169 |
1,150 |
1,160 |
+1.58% |
5,000 |
2024/7/22 |
1,175 |
1,175 |
1,138 |
1,142 |
-2.73% |
12,800 |
2024/7/19 |
1,185 |
1,190 |
1,171 |
1,174 |
-0.59% |
8,500 |
2024/7/18 |
1,198 |
1,212 |
1,141 |
1,181 |
-1.58% |
14,700 |
2024/7/17 |
1,212 |
1,212 |
1,193 |
1,200 |
-0.99% |
4,200 |
2024/7/16 |
1,216 |
1,230 |
1,200 |
1,212 |
+0.25% |
5,800 |
2024/7/12 |
1,235 |
1,238 |
1,209 |
1,209 |
-2.11% |
5,100 |
2024/7/11 |
1,241 |
1,242 |
1,233 |
1,235 |
-0.48% |
2,100 |
2024/7/10 |
1,250 |
1,259 |
1,238 |
1,241 |
-0.88% |
1,800 |
2024/7/9 |
1,257 |
1,259 |
1,240 |
1,252 |
-0.40% |
2,300 |
2024/7/8 |
1,243 |
1,257 |
1,239 |
1,257 |
+1.29% |
3,700 |
2024/7/5 |
1,257 |
1,257 |
1,241 |
1,241 |
-0.32% |
11,600 |
2024/7/4 |
1,245 |
1,251 |
1,240 |
1,245 |
-0.24% |
5,000 |
2024/7/3 |
1,234 |
1,249 |
1,225 |
1,248 |
+1.38% |
9,400 |
2024/7/2 |
1,217 |
1,242 |
1,216 |
1,231 |
-0.97% |
6,600 |
2024/7/1 |
1,225 |
1,243 |
1,225 |
1,243 |
+0.97% |
10,000 |
2024/6/28 |
1,206 |
1,233 |
1,206 |
1,231 |
+0.90% |
7,500 |
2024/6/27 |
1,217 |
1,220 |
1,208 |
1,220 |
+0.25% |
6,600 |
2024/6/26 |
1,215 |
1,217 |
1,196 |
1,217 |
+0.16% |
5,400 |
2024/6/25 |
1,216 |
1,216 |
1,202 |
1,215 |
+0.41% |
4,800 |
2024/6/24 |
1,200 |
1,216 |
1,193 |
1,210 |
-0.41% |
6,400 |
2024/6/21 |
1,217 |
1,217 |
1,155 |
1,215 |
-0.16% |
13,800 |
2024/6/20 |
1,200 |
1,221 |
1,192 |
1,217 |
+0.25% |
8,800 |
2024/6/19 |
1,220 |
1,220 |
1,197 |
1,214 |
+0.83% |
7,300 |
2024/6/18 |
1,198 |
1,220 |
1,188 |
1,204 |
+0.33% |
5,500 |
2024/6/17 |
1,185 |
1,206 |
1,177 |
1,200 |
-0.83% |
10,600 |
2024/6/14 |
1,198 |
1,224 |
1,195 |
1,210 |
-0.08% |
6,300 |
2024/6/13 |
1,199 |
1,229 |
1,192 |
1,211 |
+0.75% |
7,000 |
2024/6/12 |
1,196 |
1,208 |
1,190 |
1,202 |
+0.50% |
5,200 |
2024/6/11 |
1,188 |
1,197 |
1,181 |
1,196 |
+1.36% |
5,900 |
2024/6/10 |
1,144 |
1,184 |
1,144 |
1,180 |
+3.24% |
6,800 |
2024/6/7 |
1,142 |
1,149 |
1,141 |
1,143 |
+0.26% |
2,200 |
2024/6/6 |
1,138 |
1,148 |
1,130 |
1,140 |
+0.18% |
3,800 |
2024/6/5 |
1,137 |
1,146 |
1,128 |
1,138 |
-1.04% |
9,300 |
2024/6/4 |
1,142 |
1,161 |
1,142 |
1,150 |
-0.35% |
7,000 |
2024/6/3 |
1,158 |
1,178 |
1,151 |
1,154 |
-0.77% |
5,000 |
2024/5/31 |
1,159 |
1,187 |
1,158 |
1,163 |
+0.17% |
13,100 |
2024/5/30 |
1,136 |
1,163 |
1,136 |
1,161 |
+0.87% |
5,700 |
2024/5/29 |
1,141 |
1,163 |
1,138 |
1,151 |
-0.09% |
4,400 |
2024/5/28 |
1,156 |
1,166 |
1,150 |
1,152 |
+0.00% |
4,300 |
2024/5/27 |
1,144 |
1,170 |
1,142 |
1,152 |
+1.68% |
9,000 |
2024/5/24 |
1,144 |
1,144 |
1,130 |
1,133 |
-1.13% |
8,700 |
2024/5/23 |
1,141 |
1,146 |
1,116 |
1,146 |
+0.70% |
6,800 |
2024/5/22 |
1,130 |
1,139 |
1,125 |
1,138 |
+0.71% |
4,800 |
2024/5/21 |
1,124 |
1,139 |
1,120 |
1,130 |
+0.09% |
5,500 |
2024/5/20 |
1,121 |
1,136 |
1,111 |
1,129 |
+0.71% |
5,300 |
2024/5/17 |
1,109 |
1,125 |
1,109 |
1,121 |
+0.36% |
2,100 |
2024/5/16 |
1,103 |
1,125 |
1,099 |
1,117 |
+0.99% |
10,300 |
2024/5/15 |
1,155 |
1,158 |
1,103 |
1,106 |
-4.24% |
19,500 |
2024/5/14 |
1,146 |
1,155 |
1,137 |
1,155 |
+0.43% |
18,000 |
2024/5/13 |
1,184 |
1,184 |
1,128 |
1,150 |
-1.96% |
23,200 |
2024/5/10 |
1,217 |
1,217 |
1,173 |
1,173 |
-4.01% |
15,300 |
2024/5/9 |
1,192 |
1,226 |
1,192 |
1,222 |
+2.69% |
19,800 |
2024/5/8 |
1,190 |
1,199 |
1,186 |
1,190 |
-0.34% |
8,200 |
2024/5/7 |
1,193 |
1,198 |
1,181 |
1,194 |
+0.34% |
13,300 |
2024/5/2 |
1,184 |
1,197 |
1,183 |
1,190 |
+0.51% |
11,900 |
2024/5/1 |
1,189 |
1,197 |
1,181 |
1,184 |
-0.50% |
18,400 |
2024/4/30 |
1,173 |
1,194 |
1,156 |
1,190 |
+0.08% |
46,500 |
2024/4/26 |
1,186 |
1,217 |
1,169 |
1,189 |
-0.08% |
67,300 |
2024/4/25 |
1,190 |
1,231 |
1,147 |
1,190 |
-9.98% |
164,300 |
2024/4/24 |
1,255 |
1,333 |
1,255 |
1,322 |
+6.70% |
171,100 |
2024/4/23 |
1,218 |
1,250 |
1,199 |
1,239 |
+2.48% |
60,400 |
2024/4/22 |
1,208 |
1,230 |
1,195 |
1,209 |
+1.26% |
65,000 |
2024/4/19 |
1,240 |
1,270 |
1,155 |
1,194 |
-3.16% |
81,900 |
2024/4/18 |
1,211 |
1,234 |
1,198 |
1,233 |
+2.15% |
55,400 |
2024/4/17 |
1,210 |
1,211 |
1,191 |
1,207 |
+1.00% |
21,900 |
2024/4/16 |
1,194 |
1,205 |
1,184 |
1,195 |
+0.08% |
16,000 |
2024/4/15 |
1,180 |
1,195 |
1,171 |
1,194 |
+1.10% |
16,100 |
2024/4/12 |
1,184 |
1,196 |
1,180 |
1,181 |
+0.00% |
19,200 |
2024/4/11 |
1,174 |
1,185 |
1,171 |
1,181 |
-0.08% |
5,900 |
2024/4/10 |
1,201 |
1,210 |
1,177 |
1,182 |
-1.75% |
43,600 |
2024/4/9 |
1,189 |
1,203 |
1,178 |
1,203 |
+0.67% |
10,800 |
2024/4/8 |
1,194 |
1,203 |
1,192 |
1,195 |
-0.42% |
3,900 |
2024/4/5 |
1,166 |
1,202 |
1,166 |
1,200 |
+0.76% |
13,300 |
2024/4/4 |
1,210 |
1,210 |
1,176 |
1,191 |
-0.67% |
10,400 |
2024/4/3 |
1,158 |
1,208 |
1,158 |
1,199 |
+1.10% |
14,900 |
2024/4/2 |
1,213 |
1,220 |
1,141 |
1,186 |
-2.79% |
30,600 |
2024/4/1 |
1,240 |
1,241 |
1,218 |
1,220 |
+0.25% |
21,200 |
2024/3/29 |
1,183 |
1,218 |
1,183 |
1,217 |
+2.87% |
15,400 |
2024/3/28 |
1,184 |
1,200 |
1,167 |
1,183 |
-0.34% |
16,100 |
2024/3/27 |
1,189 |
1,225 |
1,163 |
1,187 |
+0.94% |
27,200 |
2024/3/26 |
1,172 |
1,191 |
1,171 |
1,176 |
-1.34% |
12,300 |
2024/3/25 |
1,191 |
1,199 |
1,167 |
1,192 |
+0.08% |
15,700 |
2024/3/22 |
1,199 |
1,199 |
1,162 |
1,191 |
+0.34% |
19,800 |
2024/3/21 |
1,161 |
1,187 |
1,151 |
1,187 |
+4.95% |
33,300 |
2024/3/19 |
1,113 |
1,132 |
1,105 |
1,131 |
+1.98% |
8,500 |
2024/3/18 |
1,120 |
1,141 |
1,107 |
1,109 |
-1.51% |
22,100 |
2024/3/15 |
1,144 |
1,149 |
1,113 |
1,126 |
-1.23% |
7,500 |
2024/3/14 |
1,134 |
1,154 |
1,118 |
1,140 |
+1.06% |
12,400 |
2024/3/13 |
1,150 |
1,154 |
1,117 |
1,128 |
-1.05% |
23,600 |
2024/3/12 |
1,105 |
1,142 |
1,100 |
1,140 |
+2.98% |
29,700 |
2024/3/11 |
1,098 |
1,109 |
1,093 |
1,107 |
-0.18% |
11,100 |
2024/3/8 |
1,103 |
1,110 |
1,091 |
1,109 |
+0.45% |
17,700 |
2024/3/7 |
1,116 |
1,116 |
1,094 |
1,104 |
-0.63% |
30,000 |
2024/3/6 |
1,111 |
1,119 |
1,101 |
1,111 |
+0.00% |
7,900 |
2024/3/5 |
1,086 |
1,119 |
1,085 |
1,111 |
+1.74% |
16,400 |
2024/3/4 |
1,124 |
1,124 |
1,085 |
1,092 |
-3.28% |
20,300 |
2024/3/1 |
1,146 |
1,146 |
1,115 |
1,129 |
-0.70% |
18,000 |
2024/2/29 |
1,121 |
1,141 |
1,089 |
1,137 |
-0.35% |
25,900 |
2024/2/28 |
1,200 |
1,201 |
1,124 |
1,141 |
+4.49% |
45,200 |
2024/2/27 |
1,111 |
1,166 |
1,080 |
1,092 |
+6.02% |
104,900 |
2024/2/26 |
1,023 |
1,045 |
1,021 |
1,030 |
+1.48% |
35,600 |
2024/2/22 |
1,021 |
1,022 |
1,012 |
1,015 |
-0.10% |
10,000 |
2024/2/21 |
1,007 |
1,018 |
1,003 |
1,016 |
-0.10% |
10,400 |
2024/2/20 |
1,016 |
1,022 |
1,011 |
1,017 |
+0.39% |
1,700 |
2024/2/19 |
1,011 |
1,014 |
1,000 |
1,013 |
+0.70% |
7,300 |
2024/2/16 |
1,001 |
1,014 |
1,000 |
1,006 |
+0.50% |
11,600 |
2024/2/15 |
1,006 |
1,006 |
994 |
1,001 |
-0.50% |
4,100 |
2024/2/14 |
998 |
1,008 |
993 |
1,006 |
+0.80% |
8,200 |
2024/2/13 |
996 |
1,010 |
996 |
998 |
+0.20% |
20,100 |
2024/2/9 |
1,027 |
1,027 |
990 |
996 |
-3.02% |
50,400 |
2024/2/8 |
1,039 |
1,042 |
1,017 |
1,027 |
-1.53% |
21,300 |
2024/2/7 |
1,027 |
1,050 |
1,025 |
1,043 |
+1.86% |
51,700 |
2024/2/6 |
1,016 |
1,028 |
1,016 |
1,024 |
+0.10% |
10,500 |
2024/2/5 |
1,029 |
1,029 |
1,016 |
1,023 |
+0.49% |
14,500 |
2024/2/2 |
1,032 |
1,034 |
1,016 |
1,018 |
-1.17% |
18,700 |
2024/2/1 |
1,036 |
1,045 |
1,012 |
1,030 |
+0.29% |
94,200 |
2024/1/31 |
1,005 |
1,045 |
994 |
1,027 |
+3.32% |
37,800 |
2024/1/30 |
999 |
1,005 |
977 |
994 |
-1.09% |
6,700 |
2024/1/29 |
986 |
1,008 |
975 |
1,005 |
+2.24% |
30,600 |
|