日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,299 |
1,318 |
1,292 |
1,302 |
+0.93% |
15,700 |
2024/7/25 |
1,264 |
1,290 |
1,263 |
1,290 |
+1.98% |
4,700 |
2024/7/24 |
1,269 |
1,269 |
1,251 |
1,265 |
+0.80% |
3,000 |
2024/7/23 |
1,257 |
1,261 |
1,255 |
1,255 |
-0.63% |
4,400 |
2024/7/22 |
1,278 |
1,279 |
1,263 |
1,263 |
+0.16% |
2,800 |
2024/7/19 |
1,287 |
1,287 |
1,261 |
1,261 |
-0.71% |
3,400 |
2024/7/18 |
1,273 |
1,274 |
1,264 |
1,270 |
-0.94% |
4,000 |
2024/7/17 |
1,297 |
1,297 |
1,281 |
1,282 |
-1.16% |
4,200 |
2024/7/16 |
1,300 |
1,301 |
1,282 |
1,297 |
+0.62% |
4,900 |
2024/7/12 |
1,297 |
1,297 |
1,261 |
1,289 |
-1.60% |
11,200 |
2024/7/11 |
1,337 |
1,337 |
1,306 |
1,310 |
-0.61% |
4,100 |
2024/7/10 |
1,330 |
1,330 |
1,305 |
1,318 |
+0.84% |
3,600 |
2024/7/9 |
1,320 |
1,350 |
1,305 |
1,307 |
+0.46% |
22,100 |
2024/7/8 |
1,294 |
1,305 |
1,294 |
1,301 |
+0.62% |
15,500 |
2024/7/5 |
1,286 |
1,296 |
1,280 |
1,293 |
-0.31% |
6,000 |
2024/7/4 |
1,295 |
1,297 |
1,284 |
1,297 |
+1.89% |
4,300 |
2024/7/3 |
1,295 |
1,295 |
1,267 |
1,273 |
-1.24% |
4,900 |
2024/7/2 |
1,278 |
1,295 |
1,275 |
1,289 |
+1.90% |
9,400 |
2024/7/1 |
1,251 |
1,273 |
1,251 |
1,265 |
+1.44% |
5,900 |
2024/6/28 |
1,250 |
1,250 |
1,239 |
1,247 |
+0.97% |
8,000 |
2024/6/27 |
1,240 |
1,250 |
1,235 |
1,235 |
+0.00% |
4,700 |
2024/6/26 |
1,240 |
1,243 |
1,233 |
1,235 |
+0.08% |
5,400 |
2024/6/25 |
1,239 |
1,239 |
1,225 |
1,234 |
+0.08% |
5,100 |
2024/6/24 |
1,229 |
1,233 |
1,226 |
1,233 |
+0.82% |
5,800 |
2024/6/21 |
1,225 |
1,227 |
1,210 |
1,223 |
+0.49% |
3,800 |
2024/6/20 |
1,220 |
1,239 |
1,208 |
1,217 |
+0.00% |
4,000 |
2024/6/19 |
1,213 |
1,220 |
1,208 |
1,217 |
+0.16% |
2,800 |
2024/6/18 |
1,217 |
1,217 |
1,205 |
1,215 |
+0.00% |
6,000 |
2024/6/17 |
1,201 |
1,221 |
1,201 |
1,215 |
+1.25% |
6,000 |
2024/6/14 |
1,198 |
1,205 |
1,195 |
1,200 |
-0.50% |
5,200 |
2024/6/13 |
1,219 |
1,224 |
1,205 |
1,206 |
-1.15% |
1,800 |
2024/6/12 |
1,222 |
1,222 |
1,208 |
1,220 |
-0.16% |
3,300 |
2024/6/11 |
1,226 |
1,240 |
1,217 |
1,222 |
+0.66% |
3,300 |
2024/6/10 |
1,200 |
1,218 |
1,181 |
1,214 |
+1.17% |
13,600 |
2024/6/7 |
1,204 |
1,204 |
1,200 |
1,200 |
-0.41% |
4,600 |
2024/6/6 |
1,216 |
1,216 |
1,202 |
1,205 |
-0.74% |
7,700 |
2024/6/5 |
1,221 |
1,221 |
1,210 |
1,214 |
-0.65% |
1,400 |
2024/6/4 |
1,236 |
1,236 |
1,201 |
1,222 |
-0.73% |
7,500 |
2024/6/3 |
1,248 |
1,248 |
1,220 |
1,231 |
+0.90% |
6,300 |
2024/5/31 |
1,202 |
1,228 |
1,201 |
1,220 |
+0.83% |
7,100 |
2024/5/30 |
1,212 |
1,225 |
1,204 |
1,210 |
-0.66% |
3,600 |
2024/5/29 |
1,245 |
1,245 |
1,205 |
1,218 |
-1.77% |
4,600 |
2024/5/28 |
1,247 |
1,249 |
1,238 |
1,240 |
+0.57% |
5,800 |
2024/5/27 |
1,244 |
1,250 |
1,230 |
1,233 |
+2.49% |
8,500 |
2024/5/24 |
1,233 |
1,233 |
1,201 |
1,203 |
-2.67% |
13,600 |
2024/5/23 |
1,248 |
1,248 |
1,236 |
1,236 |
-1.51% |
6,200 |
2024/5/22 |
1,258 |
1,258 |
1,252 |
1,255 |
-0.08% |
2,200 |
2024/5/21 |
1,260 |
1,265 |
1,253 |
1,256 |
+0.88% |
5,400 |
2024/5/20 |
1,233 |
1,250 |
1,233 |
1,245 |
+0.97% |
5,700 |
2024/5/17 |
1,250 |
1,250 |
1,231 |
1,233 |
-1.52% |
5,400 |
2024/5/16 |
1,262 |
1,274 |
1,231 |
1,252 |
-1.03% |
12,600 |
2024/5/15 |
1,263 |
1,278 |
1,263 |
1,265 |
-0.32% |
3,400 |
2024/5/14 |
1,281 |
1,281 |
1,255 |
1,269 |
-1.25% |
8,200 |
2024/5/13 |
1,250 |
1,312 |
1,250 |
1,285 |
-1.15% |
23,100 |
2024/5/10 |
1,299 |
1,340 |
1,265 |
1,300 |
+1.17% |
32,200 |
2024/5/9 |
1,299 |
1,299 |
1,255 |
1,285 |
-0.93% |
4,900 |
2024/5/8 |
1,297 |
1,299 |
1,273 |
1,297 |
+1.49% |
3,900 |
2024/5/7 |
1,276 |
1,279 |
1,271 |
1,278 |
+0.47% |
2,200 |
2024/5/2 |
1,272 |
1,272 |
1,265 |
1,272 |
+0.32% |
900 |
2024/5/1 |
1,266 |
1,279 |
1,260 |
1,268 |
-0.24% |
7,200 |
2024/4/30 |
1,276 |
1,276 |
1,260 |
1,271 |
+0.87% |
6,100 |
2024/4/26 |
1,264 |
1,267 |
1,257 |
1,260 |
+0.00% |
4,100 |
2024/4/25 |
1,269 |
1,269 |
1,251 |
1,260 |
+0.16% |
5,200 |
2024/4/24 |
1,275 |
1,275 |
1,237 |
1,258 |
+0.24% |
4,900 |
2024/4/23 |
1,253 |
1,269 |
1,245 |
1,255 |
+0.80% |
4,500 |
2024/4/22 |
1,221 |
1,245 |
1,221 |
1,245 |
+1.55% |
4,700 |
2024/4/19 |
1,243 |
1,248 |
1,225 |
1,226 |
-1.37% |
12,800 |
2024/4/18 |
1,249 |
1,256 |
1,235 |
1,243 |
-1.19% |
11,500 |
2024/4/17 |
1,271 |
1,284 |
1,258 |
1,258 |
-1.18% |
6,700 |
2024/4/16 |
1,300 |
1,312 |
1,272 |
1,273 |
-2.08% |
9,100 |
2024/4/15 |
1,306 |
1,309 |
1,300 |
1,300 |
-0.46% |
3,000 |
2024/4/12 |
1,316 |
1,324 |
1,306 |
1,306 |
+0.38% |
3,400 |
2024/4/11 |
1,312 |
1,312 |
1,301 |
1,301 |
-0.84% |
3,300 |
2024/4/10 |
1,321 |
1,321 |
1,311 |
1,312 |
-0.38% |
3,100 |
2024/4/9 |
1,320 |
1,320 |
1,306 |
1,317 |
+1.93% |
5,100 |
2024/4/8 |
1,315 |
1,315 |
1,288 |
1,292 |
+0.54% |
7,500 |
2024/4/5 |
1,280 |
1,297 |
1,280 |
1,285 |
+0.39% |
3,900 |
2024/4/4 |
1,270 |
1,295 |
1,270 |
1,280 |
+1.11% |
4,300 |
2024/4/3 |
1,259 |
1,278 |
1,259 |
1,266 |
+0.08% |
4,000 |
2024/4/2 |
1,284 |
1,292 |
1,265 |
1,265 |
-0.55% |
7,100 |
2024/4/1 |
1,297 |
1,299 |
1,272 |
1,272 |
-2.00% |
7,700 |
2024/3/29 |
1,305 |
1,321 |
1,290 |
1,298 |
-0.54% |
3,800 |
2024/3/28 |
1,303 |
1,328 |
1,271 |
1,305 |
-1.06% |
10,700 |
2024/3/27 |
1,320 |
1,320 |
1,302 |
1,319 |
+0.76% |
7,700 |
2024/3/26 |
1,291 |
1,318 |
1,281 |
1,309 |
+1.08% |
13,000 |
2024/3/25 |
1,270 |
1,295 |
1,261 |
1,295 |
+2.05% |
15,700 |
2024/3/22 |
1,265 |
1,275 |
1,249 |
1,269 |
+0.79% |
10,300 |
2024/3/21 |
1,235 |
1,276 |
1,235 |
1,259 |
+2.03% |
17,400 |
2024/3/19 |
1,206 |
1,234 |
1,200 |
1,234 |
+3.61% |
8,500 |
2024/3/18 |
1,187 |
1,199 |
1,179 |
1,191 |
+0.93% |
12,900 |
2024/3/15 |
1,174 |
1,180 |
1,173 |
1,180 |
+0.60% |
3,800 |
2024/3/14 |
1,174 |
1,179 |
1,167 |
1,173 |
+0.09% |
2,200 |
2024/3/13 |
1,180 |
1,190 |
1,165 |
1,172 |
+0.09% |
7,400 |
2024/3/12 |
1,151 |
1,175 |
1,151 |
1,171 |
+1.83% |
6,300 |
2024/3/11 |
1,174 |
1,175 |
1,148 |
1,150 |
-2.54% |
20,300 |
2024/3/8 |
1,182 |
1,192 |
1,178 |
1,180 |
-1.01% |
9,500 |
2024/3/7 |
1,205 |
1,221 |
1,177 |
1,192 |
-0.75% |
9,000 |
2024/3/6 |
1,183 |
1,202 |
1,183 |
1,201 |
+0.84% |
4,600 |
2024/3/5 |
1,194 |
1,194 |
1,180 |
1,191 |
-0.25% |
5,100 |
2024/3/4 |
1,198 |
1,198 |
1,182 |
1,194 |
+1.02% |
10,100 |
2024/3/1 |
1,199 |
1,199 |
1,182 |
1,182 |
-1.50% |
8,000 |
2024/2/29 |
1,222 |
1,222 |
1,196 |
1,200 |
-1.80% |
9,100 |
2024/2/28 |
1,223 |
1,231 |
1,217 |
1,222 |
-0.57% |
5,300 |
2024/2/27 |
1,224 |
1,233 |
1,218 |
1,229 |
+0.57% |
4,700 |
2024/2/26 |
1,220 |
1,222 |
1,210 |
1,222 |
+0.99% |
12,800 |
2024/2/22 |
1,211 |
1,219 |
1,205 |
1,210 |
+0.41% |
7,300 |
2024/2/21 |
1,214 |
1,220 |
1,168 |
1,205 |
-0.25% |
9,800 |
2024/2/20 |
1,188 |
1,211 |
1,175 |
1,208 |
+2.98% |
16,200 |
2024/2/19 |
1,158 |
1,176 |
1,148 |
1,173 |
+2.27% |
20,600 |
2024/2/16 |
1,132 |
1,154 |
1,132 |
1,147 |
+1.33% |
8,500 |
2024/2/15 |
1,158 |
1,158 |
1,131 |
1,132 |
-1.74% |
13,900 |
2024/2/14 |
1,167 |
1,167 |
1,145 |
1,152 |
-1.29% |
11,200 |
2024/2/13 |
1,175 |
1,182 |
1,151 |
1,167 |
-0.68% |
12,500 |
2024/2/9 |
1,190 |
1,196 |
1,172 |
1,175 |
+0.51% |
17,000 |
2024/2/8 |
1,161 |
1,181 |
1,160 |
1,169 |
+0.78% |
14,700 |
2024/2/7 |
1,144 |
1,161 |
1,144 |
1,160 |
+1.40% |
7,200 |
2024/2/6 |
1,140 |
1,144 |
1,135 |
1,144 |
+0.35% |
6,700 |
2024/2/5 |
1,155 |
1,155 |
1,132 |
1,140 |
-0.70% |
20,900 |
2024/2/2 |
1,150 |
1,152 |
1,144 |
1,148 |
-0.61% |
16,000 |
2024/2/1 |
1,176 |
1,176 |
1,155 |
1,155 |
-1.79% |
12,000 |
2024/1/31 |
1,157 |
1,180 |
1,150 |
1,176 |
+1.64% |
11,600 |
2024/1/30 |
1,172 |
1,195 |
1,153 |
1,157 |
-1.20% |
26,300 |
2024/1/29 |
1,140 |
1,175 |
1,117 |
1,171 |
-4.02% |
92,100 |
|