日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,201 |
1,209 |
1,174 |
1,174 |
-2.89% |
60,300 |
2024/7/25 |
1,215 |
1,225 |
1,206 |
1,209 |
-1.95% |
65,600 |
2024/7/24 |
1,251 |
1,261 |
1,222 |
1,233 |
-1.60% |
69,500 |
2024/7/23 |
1,255 |
1,272 |
1,246 |
1,253 |
+0.72% |
71,800 |
2024/7/22 |
1,229 |
1,244 |
1,205 |
1,244 |
+1.30% |
58,600 |
2024/7/19 |
1,232 |
1,252 |
1,227 |
1,228 |
-1.37% |
53,000 |
2024/7/18 |
1,226 |
1,272 |
1,214 |
1,245 |
+1.14% |
119,600 |
2024/7/17 |
1,208 |
1,234 |
1,202 |
1,231 |
+3.27% |
75,600 |
2024/7/16 |
1,204 |
1,210 |
1,176 |
1,192 |
+0.51% |
56,800 |
2024/7/12 |
1,182 |
1,210 |
1,180 |
1,186 |
+0.34% |
89,600 |
2024/7/11 |
1,220 |
1,220 |
1,173 |
1,182 |
-3.11% |
122,600 |
2024/7/10 |
1,234 |
1,252 |
1,210 |
1,220 |
-1.13% |
109,400 |
2024/7/9 |
1,175 |
1,243 |
1,167 |
1,234 |
+6.56% |
214,100 |
2024/7/8 |
1,160 |
1,160 |
1,134 |
1,158 |
+0.00% |
95,400 |
2024/7/5 |
1,171 |
1,172 |
1,148 |
1,158 |
-1.78% |
67,400 |
2024/7/4 |
1,181 |
1,184 |
1,171 |
1,179 |
+0.51% |
48,600 |
2024/7/3 |
1,180 |
1,184 |
1,162 |
1,173 |
-1.01% |
72,900 |
2024/7/2 |
1,160 |
1,198 |
1,157 |
1,185 |
+2.42% |
142,500 |
2024/7/1 |
1,128 |
1,157 |
1,111 |
1,157 |
+4.14% |
128,700 |
2024/6/28 |
1,099 |
1,117 |
1,088 |
1,111 |
+0.82% |
98,800 |
2024/6/27 |
1,133 |
1,140 |
1,100 |
1,102 |
-3.08% |
122,000 |
2024/6/26 |
1,125 |
1,145 |
1,116 |
1,137 |
+0.09% |
146,700 |
2024/6/25 |
1,112 |
1,146 |
1,105 |
1,136 |
+2.16% |
122,800 |
2024/6/24 |
1,107 |
1,119 |
1,097 |
1,112 |
+1.65% |
93,400 |
2024/6/21 |
1,106 |
1,124 |
1,090 |
1,094 |
-1.88% |
118,200 |
2024/6/20 |
1,086 |
1,134 |
1,074 |
1,115 |
+2.29% |
164,800 |
2024/6/19 |
1,058 |
1,098 |
1,049 |
1,090 |
+3.51% |
165,600 |
2024/6/18 |
1,055 |
1,067 |
1,042 |
1,053 |
+0.57% |
141,500 |
2024/6/17 |
1,018 |
1,052 |
1,005 |
1,047 |
+2.55% |
299,800 |
2024/6/14 |
1,044 |
1,050 |
1,020 |
1,021 |
-4.22% |
384,200 |
2024/6/13 |
1,127 |
1,139 |
1,066 |
1,066 |
-5.08% |
212,000 |
2024/6/12 |
1,142 |
1,146 |
1,121 |
1,123 |
-2.18% |
94,000 |
2024/6/11 |
1,183 |
1,183 |
1,146 |
1,148 |
-2.21% |
126,400 |
2024/6/10 |
1,145 |
1,190 |
1,139 |
1,174 |
+1.65% |
140,100 |
2024/6/7 |
1,150 |
1,167 |
1,142 |
1,155 |
-0.09% |
95,300 |
2024/6/6 |
1,200 |
1,200 |
1,126 |
1,156 |
-4.07% |
212,600 |
2024/6/5 |
1,234 |
1,265 |
1,204 |
1,205 |
-2.03% |
103,400 |
2024/6/4 |
1,209 |
1,232 |
1,194 |
1,230 |
+1.07% |
92,800 |
2024/6/3 |
1,251 |
1,255 |
1,217 |
1,217 |
-1.70% |
69,900 |
2024/5/31 |
1,242 |
1,249 |
1,219 |
1,238 |
-0.56% |
108,300 |
2024/5/30 |
1,239 |
1,253 |
1,224 |
1,245 |
+0.48% |
92,000 |
2024/5/29 |
1,265 |
1,273 |
1,238 |
1,239 |
-2.90% |
78,400 |
2024/5/28 |
1,250 |
1,310 |
1,250 |
1,276 |
+3.24% |
126,700 |
2024/5/27 |
1,247 |
1,251 |
1,229 |
1,236 |
+0.98% |
51,600 |
2024/5/24 |
1,214 |
1,242 |
1,212 |
1,224 |
-3.01% |
96,500 |
2024/5/23 |
1,275 |
1,283 |
1,251 |
1,262 |
+1.12% |
70,700 |
2024/5/22 |
1,245 |
1,293 |
1,239 |
1,248 |
+1.22% |
132,200 |
2024/5/21 |
1,269 |
1,289 |
1,217 |
1,233 |
-3.37% |
142,200 |
2024/5/20 |
1,250 |
1,300 |
1,239 |
1,276 |
+4.08% |
188,400 |
2024/5/17 |
1,161 |
1,231 |
1,159 |
1,226 |
+5.24% |
116,800 |
2024/5/16 |
1,160 |
1,187 |
1,138 |
1,165 |
+0.95% |
109,700 |
2024/5/15 |
1,128 |
1,164 |
1,105 |
1,154 |
-1.20% |
151,500 |
2024/5/14 |
1,177 |
1,177 |
1,152 |
1,168 |
-0.76% |
60,700 |
2024/5/13 |
1,159 |
1,187 |
1,159 |
1,177 |
+1.47% |
75,700 |
2024/5/10 |
1,163 |
1,184 |
1,156 |
1,160 |
+0.78% |
83,100 |
2024/5/9 |
1,145 |
1,159 |
1,141 |
1,151 |
+0.70% |
43,500 |
2024/5/8 |
1,147 |
1,162 |
1,140 |
1,143 |
-0.35% |
56,500 |
2024/5/7 |
1,150 |
1,157 |
1,129 |
1,147 |
+0.79% |
75,300 |
2024/5/2 |
1,130 |
1,144 |
1,126 |
1,138 |
+0.71% |
41,200 |
2024/5/1 |
1,123 |
1,137 |
1,112 |
1,130 |
+0.44% |
48,500 |
2024/4/30 |
1,119 |
1,150 |
1,110 |
1,125 |
+1.81% |
97,300 |
2024/4/26 |
1,087 |
1,111 |
1,080 |
1,105 |
+1.84% |
81,100 |
2024/4/25 |
1,080 |
1,093 |
1,075 |
1,085 |
+0.65% |
53,800 |
2024/4/24 |
1,077 |
1,099 |
1,077 |
1,078 |
+1.79% |
92,100 |
2024/4/23 |
1,082 |
1,085 |
1,059 |
1,059 |
-1.85% |
51,500 |
2024/4/22 |
1,039 |
1,079 |
1,039 |
1,079 |
+3.85% |
87,800 |
2024/4/19 |
1,044 |
1,054 |
1,017 |
1,039 |
-1.52% |
87,400 |
2024/4/18 |
1,028 |
1,058 |
1,028 |
1,055 |
+3.03% |
47,300 |
2024/4/17 |
1,049 |
1,050 |
1,021 |
1,024 |
-2.48% |
96,900 |
2024/4/16 |
1,045 |
1,069 |
1,040 |
1,050 |
-0.94% |
53,700 |
2024/4/15 |
1,040 |
1,060 |
1,037 |
1,060 |
+1.53% |
52,300 |
2024/4/12 |
1,076 |
1,078 |
1,044 |
1,044 |
-2.97% |
94,600 |
2024/4/11 |
1,063 |
1,091 |
1,061 |
1,076 |
-0.19% |
45,200 |
2024/4/10 |
1,095 |
1,100 |
1,067 |
1,078 |
-1.55% |
68,500 |
2024/4/9 |
1,090 |
1,110 |
1,083 |
1,095 |
+1.39% |
47,000 |
2024/4/8 |
1,093 |
1,093 |
1,076 |
1,080 |
-0.28% |
66,600 |
2024/4/5 |
1,066 |
1,094 |
1,057 |
1,083 |
-0.55% |
147,400 |
2024/4/4 |
1,121 |
1,125 |
1,089 |
1,089 |
-2.07% |
111,300 |
2024/4/3 |
1,110 |
1,133 |
1,100 |
1,112 |
-1.94% |
94,500 |
2024/4/2 |
1,130 |
1,140 |
1,112 |
1,134 |
-0.61% |
108,100 |
2024/4/1 |
1,196 |
1,196 |
1,135 |
1,141 |
-2.48% |
147,600 |
2024/3/29 |
1,145 |
1,175 |
1,138 |
1,170 |
+2.18% |
114,000 |
2024/3/28 |
1,150 |
1,162 |
1,137 |
1,145 |
+0.44% |
102,500 |
2024/3/27 |
1,146 |
1,150 |
1,135 |
1,140 |
-0.61% |
99,500 |
2024/3/26 |
1,122 |
1,154 |
1,110 |
1,147 |
+2.41% |
163,600 |
2024/3/25 |
1,117 |
1,130 |
1,100 |
1,120 |
+3.04% |
150,600 |
2024/3/22 |
1,099 |
1,099 |
1,073 |
1,087 |
-0.46% |
84,500 |
2024/3/21 |
1,120 |
1,125 |
1,092 |
1,092 |
-0.64% |
182,500 |
2024/3/19 |
1,083 |
1,105 |
1,075 |
1,099 |
+1.76% |
175,600 |
2024/3/18 |
1,060 |
1,084 |
1,060 |
1,080 |
+3.15% |
125,500 |
2024/3/15 |
1,058 |
1,059 |
1,042 |
1,047 |
-2.24% |
102,600 |
2024/3/14 |
1,070 |
1,108 |
1,057 |
1,071 |
+4.08% |
336,900 |
2024/3/13 |
1,049 |
1,056 |
1,026 |
1,029 |
-1.63% |
74,400 |
2024/3/12 |
1,030 |
1,053 |
1,021 |
1,046 |
+1.16% |
84,100 |
2024/3/11 |
1,043 |
1,048 |
1,029 |
1,034 |
-1.99% |
140,100 |
2024/3/8 |
1,044 |
1,077 |
1,039 |
1,055 |
+0.86% |
124,300 |
2024/3/7 |
1,100 |
1,108 |
1,035 |
1,046 |
-3.77% |
208,000 |
2024/3/6 |
1,011 |
1,089 |
999 |
1,087 |
+8.70% |
357,900 |
2024/3/5 |
987 |
1,021 |
985 |
1,000 |
+1.32% |
136,100 |
2024/3/4 |
1,004 |
1,005 |
987 |
987 |
-1.60% |
135,200 |
2024/3/1 |
1,034 |
1,037 |
997 |
1,003 |
-2.90% |
169,800 |
2024/2/29 |
1,017 |
1,034 |
995 |
1,033 |
+1.57% |
147,900 |
2024/2/28 |
1,021 |
1,024 |
997 |
1,017 |
+0.49% |
124,500 |
2024/2/27 |
1,014 |
1,020 |
1,000 |
1,012 |
+1.30% |
116,700 |
2024/2/26 |
978 |
1,007 |
955 |
999 |
+2.67% |
141,600 |
2024/2/22 |
995 |
1,000 |
968 |
973 |
-2.41% |
128,600 |
2024/2/21 |
1,023 |
1,028 |
990 |
997 |
-2.06% |
137,400 |
2024/2/20 |
1,053 |
1,058 |
1,010 |
1,018 |
-1.36% |
280,100 |
2024/2/19 |
982 |
1,053 |
978 |
1,032 |
+5.85% |
596,200 |
2024/2/16 |
926 |
989 |
926 |
975 |
+10.54% |
462,500 |
2024/2/15 |
912 |
916 |
875 |
882 |
-3.61% |
382,100 |
2024/2/14 |
924 |
924 |
901 |
915 |
-2.35% |
183,200 |
2024/2/13 |
932 |
953 |
932 |
937 |
+1.85% |
131,600 |
2024/2/9 |
922 |
935 |
920 |
920 |
-0.22% |
50,700 |
2024/2/8 |
930 |
939 |
920 |
922 |
-1.50% |
111,000 |
2024/2/7 |
964 |
966 |
933 |
936 |
-1.58% |
145,200 |
2024/2/6 |
968 |
970 |
950 |
951 |
-1.14% |
95,500 |
2024/2/5 |
946 |
964 |
939 |
962 |
+1.91% |
141,400 |
2024/2/2 |
952 |
953 |
942 |
944 |
-0.63% |
103,000 |
2024/2/1 |
965 |
965 |
947 |
950 |
-2.36% |
102,400 |
2024/1/31 |
970 |
982 |
961 |
973 |
+0.10% |
101,000 |
2024/1/30 |
981 |
985 |
966 |
972 |
-0.31% |
124,700 |
2024/1/29 |
964 |
981 |
956 |
975 |
+2.20% |
145,900 |
|