日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,023 |
1,047 |
1,012 |
1,013 |
-1.27% |
36,000 |
2024/7/25 |
1,026 |
1,048 |
999 |
1,026 |
-2.84% |
92,400 |
2024/7/24 |
1,127 |
1,127 |
1,056 |
1,056 |
-4.43% |
51,500 |
2024/7/23 |
1,118 |
1,133 |
1,102 |
1,105 |
+1.19% |
29,800 |
2024/7/22 |
1,091 |
1,101 |
1,069 |
1,092 |
+0.09% |
31,500 |
2024/7/19 |
1,110 |
1,120 |
1,085 |
1,091 |
-1.80% |
43,100 |
2024/7/18 |
1,121 |
1,135 |
1,101 |
1,111 |
-3.39% |
41,200 |
2024/7/17 |
1,136 |
1,187 |
1,135 |
1,150 |
+2.50% |
138,100 |
2024/7/16 |
1,095 |
1,134 |
1,094 |
1,122 |
+1.72% |
60,800 |
2024/7/12 |
995 |
1,128 |
995 |
1,103 |
+9.97% |
163,400 |
2024/7/11 |
1,012 |
1,020 |
986 |
1,003 |
-0.79% |
62,300 |
2024/7/10 |
1,051 |
1,054 |
1,006 |
1,011 |
-4.08% |
88,600 |
2024/7/9 |
1,100 |
1,100 |
1,048 |
1,054 |
-3.12% |
71,300 |
2024/7/8 |
1,041 |
1,094 |
1,041 |
1,088 |
+5.63% |
88,900 |
2024/7/5 |
1,032 |
1,047 |
1,027 |
1,030 |
-0.19% |
29,800 |
2024/7/4 |
1,069 |
1,088 |
1,032 |
1,032 |
-2.18% |
51,100 |
2024/7/3 |
1,039 |
1,064 |
1,022 |
1,055 |
+2.53% |
49,900 |
2024/7/2 |
1,047 |
1,058 |
1,017 |
1,029 |
-2.74% |
70,000 |
2024/7/1 |
1,066 |
1,086 |
1,048 |
1,058 |
-0.66% |
40,600 |
2024/6/28 |
1,080 |
1,115 |
1,062 |
1,065 |
+0.38% |
85,700 |
2024/6/27 |
1,043 |
1,065 |
1,030 |
1,061 |
+1.73% |
41,200 |
2024/6/26 |
1,033 |
1,068 |
1,003 |
1,043 |
+2.86% |
82,900 |
2024/6/25 |
1,005 |
1,026 |
999 |
1,014 |
-0.20% |
31,600 |
2024/6/24 |
1,011 |
1,033 |
992 |
1,016 |
-0.10% |
44,200 |
2024/6/21 |
1,044 |
1,050 |
1,017 |
1,017 |
-0.39% |
28,700 |
2024/6/20 |
1,030 |
1,082 |
1,021 |
1,021 |
-0.68% |
45,200 |
2024/6/19 |
1,008 |
1,040 |
1,000 |
1,028 |
+3.52% |
55,600 |
2024/6/18 |
974 |
1,004 |
966 |
993 |
+1.64% |
41,100 |
2024/6/17 |
967 |
990 |
946 |
977 |
-0.51% |
68,400 |
2024/6/14 |
960 |
994 |
960 |
982 |
+0.82% |
54,300 |
2024/6/13 |
1,005 |
1,010 |
967 |
974 |
-2.60% |
122,900 |
2024/6/12 |
1,028 |
1,040 |
997 |
1,000 |
-2.72% |
72,600 |
2024/6/11 |
1,045 |
1,054 |
1,026 |
1,028 |
-1.63% |
32,300 |
2024/6/10 |
1,022 |
1,059 |
1,022 |
1,045 |
+2.55% |
36,800 |
2024/6/7 |
1,001 |
1,046 |
1,001 |
1,019 |
+0.99% |
60,400 |
2024/6/6 |
1,049 |
1,049 |
1,007 |
1,009 |
-2.04% |
50,200 |
2024/6/5 |
1,048 |
1,065 |
1,025 |
1,030 |
-1.72% |
47,300 |
2024/6/4 |
1,024 |
1,062 |
1,009 |
1,048 |
+1.95% |
103,300 |
2024/6/3 |
1,049 |
1,060 |
1,015 |
1,028 |
-2.28% |
78,600 |
2024/5/31 |
1,035 |
1,067 |
1,030 |
1,052 |
+1.64% |
85,000 |
2024/5/30 |
1,050 |
1,086 |
1,030 |
1,035 |
-3.27% |
86,900 |
2024/5/29 |
1,096 |
1,140 |
1,070 |
1,070 |
-1.74% |
115,700 |
2024/5/28 |
1,075 |
1,110 |
1,060 |
1,089 |
+0.74% |
96,500 |
2024/5/27 |
1,090 |
1,148 |
1,067 |
1,081 |
-0.28% |
153,500 |
2024/5/24 |
1,068 |
1,101 |
1,044 |
1,084 |
-1.09% |
116,400 |
2024/5/23 |
1,220 |
1,222 |
1,090 |
1,096 |
-8.74% |
318,600 |
2024/5/22 |
1,197 |
1,220 |
1,151 |
1,201 |
+0.42% |
228,400 |
2024/5/21 |
1,314 |
1,329 |
1,196 |
1,196 |
-7.43% |
229,900 |
2024/5/20 |
1,250 |
1,309 |
1,204 |
1,292 |
+1.33% |
229,100 |
2024/5/17 |
1,362 |
1,392 |
1,259 |
1,275 |
-6.39% |
422,100 |
2024/5/16 |
1,181 |
1,385 |
1,181 |
1,362 |
+18.33% |
743,100 |
2024/5/15 |
1,203 |
1,217 |
1,115 |
1,151 |
-2.13% |
141,900 |
2024/5/14 |
1,136 |
1,199 |
1,121 |
1,176 |
+4.26% |
122,100 |
2024/5/13 |
1,142 |
1,199 |
1,117 |
1,128 |
-3.42% |
122,800 |
2024/5/10 |
1,201 |
1,207 |
1,161 |
1,168 |
-3.15% |
129,500 |
2024/5/9 |
1,220 |
1,221 |
1,185 |
1,206 |
-1.55% |
62,600 |
2024/5/8 |
1,203 |
1,250 |
1,196 |
1,225 |
+0.00% |
51,100 |
2024/5/7 |
1,260 |
1,260 |
1,191 |
1,225 |
-0.41% |
92,200 |
2024/5/2 |
1,253 |
1,278 |
1,210 |
1,230 |
-1.91% |
91,600 |
2024/5/1 |
1,195 |
1,320 |
1,189 |
1,254 |
+4.76% |
211,900 |
2024/4/30 |
1,162 |
1,274 |
1,149 |
1,197 |
+6.78% |
202,400 |
2024/4/26 |
1,186 |
1,197 |
1,102 |
1,121 |
-3.03% |
54,700 |
2024/4/25 |
1,127 |
1,182 |
1,112 |
1,156 |
-0.47% |
46,600 |
2024/4/24 |
1,124.5 |
1,179 |
1,119 |
1,161.5 |
+5.35% |
48,000 |
2024/4/23 |
1,164 |
1,180.5 |
1,092 |
1,102.5 |
-3.20% |
60,300 |
2024/4/22 |
1,042.5 |
1,139 |
1,042.5 |
1,139 |
+9.78% |
56,700 |
2024/4/19 |
1,109 |
1,116.5 |
995.5 |
1,037.5 |
-6.57% |
183,100 |
2024/4/18 |
1,100 |
1,147 |
1,077 |
1,110.5 |
-1.99% |
144,200 |
2024/4/17 |
1,342.5 |
1,350 |
1,119.5 |
1,133 |
-15.57% |
222,000 |
2024/4/16 |
1,372.5 |
1,377.5 |
1,336 |
1,342 |
-3.73% |
29,200 |
2024/4/15 |
1,350 |
1,397 |
1,346 |
1,394 |
+0.90% |
27,500 |
2024/4/12 |
1,392 |
1,413 |
1,360.5 |
1,381.5 |
+1.58% |
44,200 |
2024/4/11 |
1,349 |
1,373.5 |
1,342 |
1,360 |
-0.58% |
14,400 |
2024/4/10 |
1,414.5 |
1,425.5 |
1,353 |
1,368 |
-2.77% |
40,400 |
2024/4/9 |
1,346.5 |
1,438 |
1,346.5 |
1,407 |
+4.11% |
62,200 |
2024/4/8 |
1,355.5 |
1,380.5 |
1,327.5 |
1,351.5 |
-0.26% |
48,300 |
2024/4/5 |
1,357.5 |
1,397 |
1,333 |
1,355 |
-3.35% |
38,600 |
2024/4/4 |
1,375 |
1,434.5 |
1,366 |
1,402 |
+3.55% |
50,100 |
2024/4/3 |
1,388.5 |
1,417 |
1,353.5 |
1,354 |
-3.80% |
82,900 |
2024/4/2 |
1,430.5 |
1,468 |
1,382.5 |
1,407.5 |
-1.44% |
78,100 |
2024/4/1 |
1,420 |
1,450 |
1,393.5 |
1,428 |
-1.01% |
84,500 |
2024/3/29 |
1,426 |
1,463.5 |
1,408.5 |
1,442.5 |
-0.07% |
63,600 |
2024/3/28 |
1,497.5 |
1,527.5 |
1,440 |
1,443.5 |
-4.40% |
83,800 |
2024/3/27 |
1,560 |
1,587.5 |
1,485.5 |
1,510 |
-2.74% |
66,700 |
2024/3/26 |
1,585 |
1,670 |
1,545 |
1,552.5 |
-2.97% |
133,100 |
2024/3/25 |
1,512.5 |
1,700 |
1,490 |
1,600 |
+5.79% |
254,400 |
2024/3/22 |
1,600 |
1,610 |
1,482 |
1,512.5 |
-6.20% |
226,700 |
2024/3/21 |
1,460.5 |
1,612.5 |
1,450 |
1,612.5 |
+18.52% |
516,700 |
2024/3/19 |
1,452.5 |
1,452.5 |
1,327 |
1,360.5 |
-6.37% |
183,400 |
2024/3/18 |
1,440 |
1,477 |
1,408 |
1,453 |
+0.87% |
99,300 |
2024/3/15 |
1,400 |
1,464.5 |
1,375 |
1,440.5 |
+2.31% |
119,200 |
2024/3/14 |
1,490.5 |
1,505 |
1,402.5 |
1,408 |
-8.87% |
163,500 |
2024/3/13 |
1,637.5 |
1,652.5 |
1,530 |
1,545 |
-2.68% |
165,200 |
2024/3/12 |
1,424.5 |
1,632.5 |
1,378 |
1,587.5 |
+6.79% |
321,400 |
2024/3/11 |
1,352 |
1,530 |
1,315 |
1,486.5 |
+5.35% |
427,800 |
2024/3/8 |
1,650 |
1,677.5 |
1,355.5 |
1,411 |
-13.17% |
427,400 |
2024/3/7 |
1,565 |
1,650 |
1,525 |
1,625 |
+7.97% |
311,200 |
2024/3/6 |
1,600 |
1,685 |
1,500 |
1,505 |
-10.95% |
342,900 |
2024/3/5 |
1,800 |
1,800 |
1,535 |
1,690 |
-5.98% |
553,600 |
2024/3/4 |
1,677.5 |
1,862.5 |
1,625 |
1,797.5 |
+9.27% |
466,200 |
2024/3/1 |
1,532.5 |
1,682.5 |
1,532.5 |
1,645 |
+13.06% |
357,800 |
2024/2/29 |
1,510 |
1,512.5 |
1,416 |
1,455 |
-3.64% |
188,500 |
2024/2/28 |
1,502.5 |
1,585 |
1,479.5 |
1,510 |
+0.67% |
248,800 |
2024/2/27 |
1,436.5 |
1,545 |
1,414.5 |
1,500 |
+2.42% |
261,700 |
2024/2/26 |
1,350 |
1,480 |
1,320.5 |
1,464.5 |
+7.57% |
223,600 |
2024/2/22 |
1,365 |
1,446 |
1,340.5 |
1,361.5 |
+3.18% |
494,500 |
2024/2/21 |
1,169.5 |
1,346 |
1,169.5 |
1,319.5 |
+10.79% |
549,000 |
2024/2/20 |
1,215 |
1,225.5 |
1,154 |
1,191 |
+0.08% |
222,900 |
2024/2/19 |
1,122.5 |
1,195.5 |
1,107 |
1,190 |
+8.43% |
193,700 |
2024/2/16 |
1,114 |
1,137.5 |
1,053.5 |
1,097.5 |
-2.05% |
191,800 |
2024/2/15 |
1,175 |
1,188 |
1,056.5 |
1,120.5 |
+1.13% |
368,400 |
2024/2/14 |
958 |
1,108 |
958 |
1,108 |
+22.03% |
462,600 |
2024/2/13 |
900.5 |
913.5 |
865 |
908 |
+1.23% |
128,500 |
2024/2/9 |
920.5 |
927 |
887 |
897 |
-0.44% |
73,500 |
2024/2/8 |
933 |
933 |
895 |
901 |
-3.64% |
76,200 |
2024/2/7 |
950 |
950 |
919 |
935 |
-0.53% |
75,800 |
2024/2/6 |
905 |
949.5 |
885.5 |
940 |
+4.16% |
108,900 |
2024/2/5 |
904 |
917.5 |
881 |
902.5 |
+0.28% |
53,600 |
2024/2/2 |
874.5 |
900 |
867.5 |
900 |
+3.51% |
66,600 |
2024/2/1 |
891.5 |
891.5 |
863.5 |
869.5 |
-3.34% |
69,000 |
2024/1/31 |
908 |
919 |
875.5 |
899.5 |
-0.94% |
104,200 |
2024/1/30 |
907 |
925 |
897.5 |
908 |
+0.17% |
105,500 |
2024/1/29 |
870 |
922.5 |
870 |
906.5 |
+6.33% |
295,300 |
|