日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,267 |
1,295 |
1,243 |
1,286 |
+2.06% |
44,300 |
2024/7/25 |
1,229 |
1,263 |
1,229 |
1,260 |
+0.80% |
33,100 |
2024/7/24 |
1,246 |
1,272 |
1,246 |
1,250 |
+0.56% |
31,300 |
2024/7/23 |
1,215 |
1,248 |
1,213 |
1,243 |
+1.64% |
18,400 |
2024/7/22 |
1,213 |
1,237 |
1,213 |
1,223 |
+0.82% |
22,500 |
2024/7/19 |
1,225 |
1,225 |
1,201 |
1,213 |
-1.06% |
17,400 |
2024/7/18 |
1,216 |
1,229 |
1,215 |
1,226 |
+0.82% |
12,800 |
2024/7/17 |
1,223 |
1,229 |
1,214 |
1,216 |
-0.16% |
14,000 |
2024/7/16 |
1,210 |
1,235 |
1,200 |
1,218 |
+0.08% |
38,700 |
2024/7/12 |
1,207 |
1,221 |
1,201 |
1,217 |
+1.33% |
22,600 |
2024/7/11 |
1,187 |
1,203 |
1,187 |
1,201 |
+1.35% |
15,100 |
2024/7/10 |
1,197 |
1,208 |
1,184 |
1,185 |
-0.25% |
36,700 |
2024/7/9 |
1,193 |
1,193 |
1,173 |
1,188 |
+0.93% |
18,700 |
2024/7/8 |
1,168 |
1,196 |
1,168 |
1,177 |
+2.26% |
40,800 |
2024/7/5 |
1,164 |
1,164 |
1,146 |
1,151 |
-0.17% |
23,600 |
2024/7/4 |
1,146 |
1,161 |
1,146 |
1,153 |
-0.09% |
10,100 |
2024/7/3 |
1,158 |
1,161 |
1,147 |
1,154 |
+0.44% |
11,100 |
2024/7/2 |
1,150 |
1,162 |
1,149 |
1,149 |
-0.09% |
19,400 |
2024/7/1 |
1,150 |
1,161 |
1,144 |
1,150 |
+0.61% |
11,300 |
2024/6/28 |
1,150 |
1,155 |
1,143 |
1,143 |
-0.61% |
12,000 |
2024/6/27 |
1,141 |
1,164 |
1,139 |
1,150 |
+0.26% |
21,000 |
2024/6/26 |
1,096 |
1,157 |
1,095 |
1,147 |
+4.65% |
46,300 |
2024/6/25 |
1,094 |
1,102 |
1,085 |
1,096 |
+1.29% |
23,900 |
2024/6/24 |
1,080 |
1,103 |
1,080 |
1,082 |
-0.18% |
22,700 |
2024/6/21 |
1,083 |
1,089 |
1,073 |
1,084 |
+0.65% |
9,900 |
2024/6/20 |
1,079 |
1,085 |
1,075 |
1,077 |
-0.55% |
7,100 |
2024/6/19 |
1,080 |
1,089 |
1,077 |
1,083 |
+0.84% |
11,300 |
2024/6/18 |
1,067 |
1,086 |
1,063 |
1,074 |
+0.75% |
19,900 |
2024/6/17 |
1,071 |
1,073 |
1,062 |
1,066 |
-0.28% |
24,700 |
2024/6/14 |
1,069 |
1,076 |
1,069 |
1,069 |
-0.19% |
9,100 |
2024/6/13 |
1,083 |
1,085 |
1,070 |
1,071 |
-1.20% |
6,700 |
2024/6/12 |
1,086 |
1,088 |
1,077 |
1,084 |
-0.09% |
5,000 |
2024/6/11 |
1,087 |
1,087 |
1,077 |
1,085 |
-0.18% |
4,600 |
2024/6/10 |
1,088 |
1,088 |
1,083 |
1,087 |
+0.28% |
6,500 |
2024/6/7 |
1,079 |
1,085 |
1,076 |
1,084 |
+0.18% |
5,100 |
2024/6/6 |
1,088 |
1,088 |
1,076 |
1,082 |
-0.64% |
12,000 |
2024/6/5 |
1,093 |
1,093 |
1,081 |
1,089 |
-0.37% |
9,200 |
2024/6/4 |
1,079 |
1,097 |
1,079 |
1,093 |
+0.00% |
9,900 |
2024/6/3 |
1,085 |
1,094 |
1,078 |
1,093 |
+2.05% |
13,800 |
2024/5/31 |
1,059 |
1,078 |
1,059 |
1,071 |
+1.13% |
11,500 |
2024/5/30 |
1,074 |
1,086 |
1,058 |
1,059 |
-2.58% |
34,800 |
2024/5/29 |
1,109 |
1,109 |
1,080 |
1,087 |
-0.91% |
21,000 |
2024/5/28 |
1,088 |
1,099 |
1,086 |
1,097 |
+1.29% |
7,400 |
2024/5/27 |
1,094 |
1,094 |
1,083 |
1,083 |
-0.73% |
2,600 |
2024/5/24 |
1,079 |
1,095 |
1,075 |
1,091 |
-0.09% |
10,300 |
2024/5/23 |
1,095 |
1,095 |
1,083 |
1,092 |
-1.09% |
11,700 |
2024/5/22 |
1,104 |
1,107 |
1,093 |
1,104 |
+0.18% |
17,600 |
2024/5/21 |
1,100 |
1,110 |
1,093 |
1,102 |
-0.27% |
13,200 |
2024/5/20 |
1,106 |
1,114 |
1,097 |
1,105 |
+0.09% |
12,200 |
2024/5/17 |
1,085 |
1,108 |
1,085 |
1,104 |
+0.73% |
15,400 |
2024/5/16 |
1,104 |
1,104 |
1,083 |
1,096 |
-1.26% |
11,900 |
2024/5/15 |
1,119 |
1,119 |
1,083 |
1,110 |
+0.18% |
40,400 |
2024/5/14 |
1,097 |
1,108 |
1,096 |
1,108 |
+0.09% |
3,300 |
2024/5/13 |
1,108 |
1,110 |
1,089 |
1,107 |
+0.82% |
12,800 |
2024/5/10 |
1,111 |
1,111 |
1,091 |
1,098 |
+1.57% |
28,000 |
2024/5/9 |
1,089 |
1,090 |
1,081 |
1,081 |
-0.73% |
5,700 |
2024/5/8 |
1,086 |
1,100 |
1,086 |
1,089 |
+0.28% |
6,300 |
2024/5/7 |
1,082 |
1,094 |
1,082 |
1,086 |
+0.65% |
12,400 |
2024/5/2 |
1,076 |
1,081 |
1,072 |
1,079 |
+0.37% |
9,100 |
2024/5/1 |
1,073 |
1,080 |
1,072 |
1,075 |
-0.65% |
3,600 |
2024/4/30 |
1,073 |
1,082 |
1,063 |
1,082 |
+1.60% |
15,500 |
2024/4/26 |
1,073 |
1,083 |
1,059 |
1,065 |
-1.11% |
57,400 |
2024/4/25 |
1,080 |
1,080 |
1,071 |
1,077 |
-0.92% |
15,800 |
2024/4/24 |
1,082 |
1,088 |
1,076 |
1,087 |
+0.65% |
19,300 |
2024/4/23 |
1,084 |
1,094 |
1,080 |
1,080 |
+0.19% |
16,200 |
2024/4/22 |
1,079 |
1,085 |
1,073 |
1,078 |
+0.75% |
20,500 |
2024/4/19 |
1,091 |
1,091 |
1,043 |
1,070 |
-1.92% |
42,500 |
2024/4/18 |
1,090 |
1,110 |
1,088 |
1,091 |
+0.18% |
17,700 |
2024/4/17 |
1,124 |
1,124 |
1,089 |
1,089 |
-3.03% |
38,200 |
2024/4/16 |
1,133 |
1,133 |
1,104 |
1,123 |
-0.88% |
22,300 |
2024/4/15 |
1,138 |
1,138 |
1,125 |
1,133 |
+0.18% |
9,100 |
2024/4/12 |
1,142 |
1,149 |
1,125 |
1,131 |
-0.70% |
12,800 |
2024/4/11 |
1,135 |
1,144 |
1,132 |
1,139 |
+0.35% |
7,700 |
2024/4/10 |
1,135 |
1,144 |
1,132 |
1,135 |
+0.09% |
8,800 |
2024/4/9 |
1,130 |
1,140 |
1,130 |
1,134 |
+0.53% |
3,200 |
2024/4/8 |
1,145 |
1,145 |
1,127 |
1,128 |
+0.53% |
12,100 |
2024/4/5 |
1,129 |
1,136 |
1,120 |
1,122 |
-1.32% |
11,200 |
2024/4/4 |
1,139 |
1,139 |
1,121 |
1,137 |
+1.43% |
7,000 |
2024/4/3 |
1,116 |
1,125 |
1,116 |
1,121 |
+0.00% |
6,100 |
2024/4/2 |
1,125 |
1,127 |
1,113 |
1,121 |
+0.09% |
14,500 |
2024/4/1 |
1,150 |
1,150 |
1,120 |
1,120 |
-2.61% |
18,700 |
2024/3/29 |
1,144 |
1,154 |
1,141 |
1,150 |
+0.00% |
8,200 |
2024/3/28 |
1,146 |
1,158 |
1,143 |
1,150 |
+0.26% |
5,700 |
2024/3/27 |
1,155 |
1,171 |
1,143 |
1,147 |
-0.43% |
27,400 |
2024/3/26 |
1,140 |
1,167 |
1,134 |
1,152 |
+1.14% |
16,700 |
2024/3/25 |
1,164 |
1,165 |
1,132 |
1,139 |
-1.56% |
16,700 |
2024/3/22 |
1,155 |
1,162 |
1,131 |
1,157 |
+2.03% |
16,100 |
2024/3/21 |
1,140 |
1,154 |
1,130 |
1,134 |
-0.09% |
25,600 |
2024/3/19 |
1,133 |
1,152 |
1,126 |
1,135 |
+0.80% |
12,600 |
2024/3/18 |
1,123 |
1,130 |
1,099 |
1,126 |
+2.09% |
157,500 |
2024/3/15 |
1,135 |
1,135 |
1,095 |
1,103 |
-2.90% |
49,700 |
2024/3/14 |
1,115 |
1,136 |
1,113 |
1,136 |
+2.07% |
8,700 |
2024/3/13 |
1,123 |
1,125 |
1,108 |
1,113 |
-0.80% |
14,800 |
2024/3/12 |
1,105 |
1,123 |
1,105 |
1,122 |
+0.27% |
6,900 |
2024/3/11 |
1,119 |
1,127 |
1,102 |
1,119 |
-0.62% |
33,600 |
2024/3/8 |
1,127 |
1,150 |
1,123 |
1,126 |
-0.27% |
23,300 |
2024/3/7 |
1,131 |
1,145 |
1,122 |
1,129 |
-0.09% |
15,800 |
2024/3/6 |
1,120 |
1,138 |
1,120 |
1,130 |
+0.89% |
16,800 |
2024/3/5 |
1,117 |
1,122 |
1,110 |
1,120 |
+0.27% |
14,300 |
2024/3/4 |
1,125 |
1,132 |
1,115 |
1,117 |
-1.15% |
29,600 |
2024/3/1 |
1,133 |
1,133 |
1,116 |
1,130 |
-0.26% |
20,800 |
2024/2/29 |
1,139 |
1,149 |
1,127 |
1,133 |
-1.39% |
20,200 |
2024/2/28 |
1,125 |
1,153 |
1,125 |
1,149 |
+1.77% |
34,600 |
2024/2/27 |
1,142 |
1,142 |
1,126 |
1,129 |
-1.66% |
11,600 |
2024/2/26 |
1,130 |
1,148 |
1,130 |
1,148 |
+2.23% |
27,200 |
2024/2/22 |
1,157 |
1,157 |
1,108 |
1,123 |
-1.40% |
39,700 |
2024/2/21 |
1,155 |
1,155 |
1,130 |
1,139 |
-1.98% |
38,500 |
2024/2/20 |
1,182 |
1,189 |
1,154 |
1,162 |
-0.43% |
44,000 |
2024/2/19 |
1,177 |
1,179 |
1,162 |
1,167 |
+0.00% |
14,900 |
2024/2/16 |
1,171 |
1,200 |
1,161 |
1,167 |
+0.26% |
28,300 |
2024/2/15 |
1,216 |
1,216 |
1,153 |
1,164 |
-8.78% |
102,300 |
2024/2/14 |
1,258 |
1,276 |
1,240 |
1,276 |
+0.71% |
52,800 |
2024/2/13 |
1,270 |
1,284 |
1,260 |
1,267 |
-0.24% |
30,000 |
2024/2/9 |
1,289 |
1,303 |
1,270 |
1,270 |
-2.01% |
29,600 |
2024/2/8 |
1,269 |
1,296 |
1,262 |
1,296 |
+1.65% |
29,300 |
2024/2/7 |
1,264 |
1,284 |
1,264 |
1,275 |
+0.87% |
20,900 |
2024/2/6 |
1,253 |
1,280 |
1,248 |
1,264 |
+0.32% |
17,700 |
2024/2/5 |
1,255 |
1,273 |
1,252 |
1,260 |
+0.40% |
9,800 |
2024/2/2 |
1,255 |
1,269 |
1,252 |
1,255 |
-0.55% |
11,400 |
2024/2/1 |
1,283 |
1,289 |
1,249 |
1,262 |
-1.94% |
25,100 |
2024/1/31 |
1,274 |
1,287 |
1,257 |
1,287 |
+1.58% |
23,900 |
2024/1/30 |
1,285 |
1,291 |
1,267 |
1,267 |
-1.40% |
51,800 |
2024/1/29 |
1,292 |
1,296 |
1,271 |
1,285 |
-0.54% |
14,400 |
|