日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,261 |
1,310 |
1,255 |
1,255 |
-0.55% |
47,600 |
2024/7/25 |
1,255 |
1,285 |
1,232 |
1,262 |
-0.63% |
111,700 |
2024/7/24 |
1,288 |
1,315 |
1,246 |
1,270 |
-1.40% |
43,800 |
2024/7/23 |
1,270 |
1,298 |
1,270 |
1,288 |
+1.58% |
54,200 |
2024/7/22 |
1,258 |
1,277 |
1,198 |
1,268 |
-1.55% |
77,200 |
2024/7/19 |
1,332 |
1,333 |
1,280 |
1,288 |
-2.72% |
38,400 |
2024/7/18 |
1,357 |
1,370 |
1,322 |
1,324 |
-2.43% |
59,800 |
2024/7/17 |
1,338 |
1,375 |
1,333 |
1,357 |
+3.04% |
76,200 |
2024/7/16 |
1,301 |
1,323 |
1,287 |
1,317 |
+0.77% |
82,800 |
2024/7/12 |
1,239 |
1,323 |
1,239 |
1,307 |
+5.49% |
224,100 |
2024/7/11 |
1,244 |
1,252 |
1,215 |
1,239 |
+0.24% |
72,200 |
2024/7/10 |
1,268 |
1,300 |
1,236 |
1,236 |
-0.16% |
80,300 |
2024/7/9 |
1,275 |
1,285 |
1,233 |
1,238 |
-2.21% |
68,400 |
2024/7/8 |
1,211 |
1,273 |
1,207 |
1,266 |
+4.28% |
123,900 |
2024/7/5 |
1,175 |
1,230 |
1,168 |
1,214 |
+3.06% |
194,100 |
2024/7/4 |
1,132 |
1,190 |
1,132 |
1,178 |
+4.99% |
138,000 |
2024/7/3 |
1,140 |
1,183 |
1,109 |
1,122 |
+3.12% |
173,800 |
2024/7/2 |
1,100 |
1,141 |
1,078 |
1,088 |
+0.83% |
132,800 |
2024/7/1 |
1,138 |
1,138 |
1,055 |
1,079 |
-5.93% |
188,600 |
2024/6/28 |
1,210 |
1,223 |
1,142 |
1,147 |
-4.34% |
109,000 |
2024/6/27 |
1,135 |
1,215 |
1,126 |
1,199 |
+5.55% |
120,600 |
2024/6/26 |
1,166 |
1,168 |
1,133 |
1,136 |
-1.73% |
49,600 |
2024/6/25 |
1,131 |
1,187 |
1,131 |
1,156 |
+3.58% |
101,300 |
2024/6/24 |
1,125 |
1,138 |
1,102 |
1,116 |
-1.67% |
66,200 |
2024/6/21 |
1,090 |
1,152 |
1,086 |
1,135 |
+4.32% |
121,700 |
2024/6/20 |
1,076 |
1,122 |
1,062 |
1,088 |
+0.55% |
76,400 |
2024/6/19 |
1,106 |
1,121 |
1,078 |
1,082 |
-0.37% |
95,500 |
2024/6/18 |
1,069 |
1,123 |
1,069 |
1,086 |
+1.59% |
107,100 |
2024/6/17 |
1,121 |
1,159 |
1,035 |
1,069 |
-2.91% |
279,700 |
2024/6/14 |
962 |
1,105 |
962 |
1,101 |
+13.86% |
401,300 |
2024/6/13 |
983 |
995 |
964 |
967 |
-1.63% |
67,700 |
2024/6/12 |
999 |
1,028 |
980 |
983 |
-0.61% |
92,300 |
2024/6/11 |
988 |
1,012 |
962 |
989 |
-0.60% |
79,900 |
2024/6/10 |
1,016 |
1,051 |
988 |
995 |
-1.09% |
211,700 |
2024/6/7 |
913 |
1,006 |
904 |
1,006 |
+10.19% |
253,400 |
2024/6/6 |
913 |
989 |
898 |
913 |
+0.22% |
192,700 |
2024/6/5 |
870 |
933 |
861 |
911 |
+3.41% |
194,800 |
2024/6/4 |
815 |
893 |
810 |
881 |
+9.31% |
201,900 |
2024/6/3 |
810 |
821 |
800 |
806 |
+1.13% |
24,200 |
2024/5/31 |
815 |
815 |
796 |
797 |
-1.48% |
52,800 |
2024/5/30 |
800 |
834 |
790 |
809 |
-0.25% |
157,800 |
2024/5/29 |
798 |
816 |
788 |
811 |
+1.38% |
208,800 |
2024/5/28 |
753 |
819 |
753 |
800 |
+4.17% |
64,400 |
2024/5/27 |
755 |
778 |
751 |
768 |
+1.72% |
63,300 |
2024/5/24 |
772 |
772 |
742 |
755 |
-2.33% |
49,900 |
2024/5/23 |
785 |
785 |
756 |
773 |
-0.90% |
112,900 |
2024/5/22 |
799 |
799 |
762 |
780 |
-2.38% |
87,900 |
2024/5/21 |
801 |
814 |
789 |
799 |
-1.11% |
45,700 |
2024/5/20 |
771 |
823 |
764 |
808 |
+5.07% |
101,500 |
2024/5/17 |
784 |
812 |
760 |
769 |
+0.00% |
172,400 |
2024/5/16 |
742 |
786 |
733 |
769 |
+3.64% |
260,300 |
2024/5/15 |
755 |
756 |
736 |
742 |
-1.72% |
83,300 |
2024/5/14 |
769 |
769 |
734 |
755 |
-1.82% |
101,700 |
2024/5/13 |
801 |
801 |
740 |
769 |
-5.30% |
184,400 |
2024/5/10 |
819 |
820 |
788 |
812 |
-0.25% |
91,300 |
2024/5/9 |
923 |
926 |
797 |
814 |
-8.85% |
636,400 |
2024/5/8 |
905 |
918 |
877 |
893 |
-1.33% |
62,900 |
2024/5/7 |
935 |
935 |
885 |
905 |
+3.43% |
149,000 |
2024/5/2 |
857 |
881 |
856 |
875 |
+1.16% |
51,700 |
2024/5/1 |
837 |
866 |
833 |
865 |
+2.49% |
34,000 |
2024/4/30 |
826 |
858 |
814 |
844 |
+2.30% |
105,000 |
2024/4/26 |
833 |
837 |
821 |
825 |
-1.08% |
27,200 |
2024/4/25 |
839 |
839 |
814 |
834 |
-1.77% |
87,500 |
2024/4/24 |
847 |
855 |
838 |
849 |
+0.24% |
55,200 |
2024/4/23 |
873 |
874 |
841 |
847 |
+0.47% |
116,000 |
2024/4/22 |
854 |
865 |
826 |
843 |
-2.99% |
133,400 |
2024/4/19 |
879 |
900 |
827 |
869 |
-2.80% |
303,100 |
2024/4/18 |
912 |
913 |
888 |
894 |
-1.00% |
119,600 |
2024/4/17 |
920 |
921 |
856 |
903 |
-3.32% |
338,000 |
2024/4/16 |
953 |
976 |
933 |
934 |
-2.81% |
137,800 |
2024/4/15 |
956 |
978 |
952 |
961 |
+0.10% |
56,600 |
2024/4/12 |
979 |
979 |
956 |
960 |
-1.94% |
63,100 |
2024/4/11 |
989 |
1,017 |
949 |
979 |
-2.20% |
241,300 |
2024/4/10 |
1,041 |
1,072 |
961 |
1,001 |
-0.99% |
286,600 |
2024/4/9 |
1,010 |
1,036 |
985 |
1,011 |
-1.65% |
147,300 |
2024/4/8 |
1,009 |
1,049 |
997 |
1,028 |
+1.48% |
82,800 |
2024/4/5 |
1,020 |
1,055 |
994 |
1,013 |
-3.06% |
229,300 |
2024/4/4 |
1,125 |
1,130 |
1,045 |
1,045 |
-2.06% |
347,400 |
2024/4/3 |
1,120 |
1,132 |
1,066 |
1,067 |
-6.40% |
250,200 |
2024/4/2 |
1,221 |
1,225 |
1,109 |
1,140 |
-7.54% |
457,600 |
2024/4/1 |
1,324 |
1,335 |
1,222 |
1,233 |
-6.59% |
333,300 |
2024/3/29 |
1,220 |
1,340 |
1,180 |
1,320 |
+10.74% |
497,900 |
2024/3/28 |
1,188 |
1,232 |
1,152 |
1,192 |
-4.79% |
581,800 |
2024/3/27 |
1,580 |
1,593 |
1,250 |
1,252 |
-13.66% |
1,226,200 |
2024/3/26 |
1,208 |
1,450 |
1,207 |
1,450 |
+26.09% |
653,100 |
2024/3/25 |
1,160 |
1,195 |
1,150 |
1,150 |
-1.46% |
109,400 |
2024/3/22 |
1,178 |
1,199 |
1,131 |
1,167 |
+1.66% |
58,300 |
2024/3/21 |
1,090 |
1,173 |
1,082 |
1,148 |
+10.07% |
140,200 |
2024/3/19 |
1,075 |
1,076 |
1,040 |
1,043 |
-1.70% |
37,400 |
2024/3/18 |
1,067 |
1,121 |
1,058 |
1,061 |
-1.12% |
43,500 |
2024/3/15 |
1,075 |
1,103 |
1,065 |
1,073 |
-1.83% |
37,900 |
2024/3/14 |
1,065 |
1,136 |
1,048 |
1,093 |
+2.15% |
109,800 |
2024/3/13 |
1,030 |
1,154 |
1,030 |
1,070 |
+4.49% |
167,700 |
2024/3/12 |
1,053 |
1,076 |
990 |
1,024 |
-3.85% |
68,200 |
2024/3/11 |
981 |
1,115 |
950 |
1,065 |
+6.93% |
105,800 |
2024/3/8 |
964 |
1,032 |
956 |
996 |
+2.15% |
70,400 |
2024/3/7 |
1,020 |
1,020 |
973 |
975 |
-2.50% |
42,800 |
2024/3/6 |
1,000 |
1,006 |
958 |
1,000 |
-1.57% |
123,700 |
2024/3/5 |
1,061 |
1,068 |
1,016 |
1,016 |
-4.24% |
84,200 |
2024/3/4 |
1,086 |
1,105 |
1,061 |
1,061 |
-3.28% |
62,300 |
2024/3/1 |
1,139 |
1,155 |
1,091 |
1,097 |
-0.27% |
76,000 |
2024/2/29 |
1,081 |
1,111 |
1,040 |
1,100 |
+1.85% |
58,900 |
2024/2/28 |
1,059 |
1,103 |
1,058 |
1,080 |
+1.98% |
57,000 |
2024/2/27 |
1,051 |
1,099 |
1,047 |
1,059 |
-0.75% |
62,100 |
2024/2/26 |
1,057 |
1,128 |
1,027 |
1,067 |
+3.89% |
126,600 |
2024/2/22 |
1,099 |
1,115 |
1,016 |
1,027 |
-1.53% |
120,200 |
2024/2/21 |
1,080 |
1,094 |
1,039 |
1,043 |
-4.05% |
87,100 |
2024/2/20 |
1,050 |
1,100 |
1,030 |
1,087 |
+4.12% |
197,500 |
2024/2/19 |
945 |
1,050 |
945 |
1,044 |
+12.26% |
192,900 |
2024/2/16 |
896 |
940 |
867 |
930 |
+5.32% |
135,500 |
2024/2/15 |
839 |
907 |
839 |
883 |
-1.78% |
161,300 |
2024/2/14 |
859 |
899 |
846 |
899 |
+4.05% |
97,100 |
2024/2/13 |
842 |
875 |
832 |
864 |
+6.40% |
109,500 |
2024/2/9 |
802 |
812 |
786 |
812 |
+1.25% |
64,800 |
2024/2/8 |
798 |
821 |
792 |
802 |
+0.50% |
49,000 |
2024/2/7 |
809 |
809 |
776 |
798 |
+0.50% |
44,600 |
2024/2/6 |
801 |
808 |
789 |
794 |
-0.63% |
40,800 |
2024/2/5 |
766 |
820 |
765 |
799 |
+3.23% |
74,000 |
2024/2/2 |
777 |
797 |
768 |
774 |
+1.57% |
38,100 |
2024/2/1 |
782 |
797 |
755 |
762 |
-2.31% |
33,300 |
2024/1/31 |
781 |
782 |
753 |
780 |
-0.26% |
50,100 |
2024/1/30 |
750 |
782 |
750 |
782 |
+5.68% |
50,700 |
2024/1/29 |
749 |
765 |
720 |
740 |
-1.46% |
67,800 |
|