日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,188 |
1,201 |
1,188 |
1,191 |
+0.42% |
5,500 |
2024/7/25 |
1,201 |
1,201 |
1,185 |
1,186 |
-1.74% |
18,700 |
2024/7/24 |
1,217 |
1,217 |
1,202 |
1,207 |
+0.00% |
9,700 |
2024/7/23 |
1,205 |
1,219 |
1,204 |
1,207 |
+1.17% |
32,800 |
2024/7/22 |
1,186 |
1,195 |
1,182 |
1,193 |
+0.68% |
15,000 |
2024/7/19 |
1,187 |
1,191 |
1,176 |
1,185 |
+0.42% |
19,500 |
2024/7/18 |
1,185 |
1,189 |
1,179 |
1,180 |
-0.34% |
6,900 |
2024/7/17 |
1,188 |
1,188 |
1,179 |
1,184 |
+0.85% |
8,300 |
2024/7/16 |
1,184 |
1,193 |
1,174 |
1,174 |
+0.00% |
44,100 |
2024/7/12 |
1,157 |
1,175 |
1,151 |
1,174 |
+1.47% |
41,500 |
2024/7/11 |
1,140 |
1,162 |
1,137 |
1,157 |
+1.31% |
35,000 |
2024/7/10 |
1,152 |
1,155 |
1,133 |
1,142 |
-0.87% |
94,400 |
2024/7/9 |
1,181 |
1,200 |
1,150 |
1,152 |
-2.46% |
97,500 |
2024/7/8 |
1,200 |
1,200 |
1,181 |
1,181 |
-1.58% |
32,700 |
2024/7/5 |
1,205 |
1,210 |
1,192 |
1,200 |
-0.50% |
28,200 |
2024/7/4 |
1,214 |
1,215 |
1,202 |
1,206 |
-0.33% |
23,600 |
2024/7/3 |
1,209 |
1,216 |
1,202 |
1,210 |
+0.58% |
15,400 |
2024/7/2 |
1,212 |
1,212 |
1,202 |
1,203 |
-0.74% |
4,400 |
2024/7/1 |
1,203 |
1,212 |
1,203 |
1,212 |
+1.00% |
10,000 |
2024/6/28 |
1,203 |
1,207 |
1,196 |
1,200 |
-0.17% |
12,900 |
2024/6/27 |
1,205 |
1,209 |
1,202 |
1,202 |
+0.00% |
8,100 |
2024/6/26 |
1,209 |
1,209 |
1,201 |
1,202 |
-0.58% |
8,000 |
2024/6/25 |
1,199 |
1,213 |
1,199 |
1,209 |
+1.09% |
22,100 |
2024/6/24 |
1,187 |
1,196 |
1,187 |
1,196 |
+0.93% |
16,600 |
2024/6/21 |
1,189 |
1,190 |
1,179 |
1,185 |
-0.34% |
9,300 |
2024/6/20 |
1,189 |
1,193 |
1,170 |
1,189 |
+0.59% |
27,600 |
2024/6/19 |
1,179 |
1,188 |
1,174 |
1,182 |
+0.60% |
16,300 |
2024/6/18 |
1,181 |
1,185 |
1,175 |
1,175 |
-0.84% |
9,600 |
2024/6/17 |
1,193 |
1,195 |
1,176 |
1,185 |
-0.67% |
14,500 |
2024/6/14 |
1,194 |
1,205 |
1,192 |
1,193 |
-0.08% |
13,100 |
2024/6/13 |
1,209 |
1,209 |
1,192 |
1,194 |
-1.32% |
13,100 |
2024/6/12 |
1,210 |
1,213 |
1,207 |
1,210 |
-0.08% |
6,000 |
2024/6/11 |
1,210 |
1,215 |
1,210 |
1,211 |
+0.08% |
4,500 |
2024/6/10 |
1,210 |
1,214 |
1,203 |
1,210 |
+0.67% |
21,400 |
2024/6/7 |
1,200 |
1,206 |
1,195 |
1,202 |
-0.25% |
15,600 |
2024/6/6 |
1,209 |
1,209 |
1,191 |
1,205 |
-0.33% |
19,700 |
2024/6/5 |
1,211 |
1,215 |
1,198 |
1,209 |
-0.17% |
24,300 |
2024/6/4 |
1,195 |
1,212 |
1,189 |
1,211 |
+2.98% |
35,500 |
2024/6/3 |
1,172 |
1,186 |
1,172 |
1,176 |
+1.03% |
37,000 |
2024/5/31 |
1,145 |
1,171 |
1,145 |
1,164 |
+2.11% |
38,800 |
2024/5/30 |
1,116 |
1,169 |
1,116 |
1,140 |
-4.28% |
109,700 |
2024/5/29 |
1,220 |
1,220 |
1,178 |
1,191 |
-2.38% |
195,400 |
2024/5/28 |
1,239 |
1,241 |
1,218 |
1,220 |
-1.05% |
42,700 |
2024/5/27 |
1,228 |
1,233 |
1,217 |
1,233 |
+1.48% |
21,300 |
2024/5/24 |
1,228 |
1,228 |
1,200 |
1,215 |
+0.08% |
52,300 |
2024/5/23 |
1,244 |
1,244 |
1,212 |
1,214 |
-1.70% |
72,100 |
2024/5/22 |
1,241 |
1,255 |
1,234 |
1,235 |
-0.40% |
55,500 |
2024/5/21 |
1,247 |
1,255 |
1,232 |
1,240 |
-0.72% |
66,100 |
2024/5/20 |
1,255 |
1,255 |
1,247 |
1,249 |
-0.40% |
39,300 |
2024/5/17 |
1,251 |
1,258 |
1,248 |
1,254 |
+0.08% |
14,100 |
2024/5/16 |
1,259 |
1,262 |
1,248 |
1,253 |
-0.79% |
38,300 |
2024/5/15 |
1,263 |
1,264 |
1,259 |
1,263 |
+0.00% |
22,500 |
2024/5/14 |
1,277 |
1,277 |
1,261 |
1,263 |
-1.10% |
17,800 |
2024/5/13 |
1,270 |
1,281 |
1,270 |
1,277 |
+0.39% |
25,900 |
2024/5/10 |
1,278 |
1,284 |
1,271 |
1,272 |
-0.39% |
11,600 |
2024/5/9 |
1,273 |
1,280 |
1,266 |
1,277 |
+0.31% |
18,400 |
2024/5/8 |
1,273 |
1,280 |
1,272 |
1,273 |
+0.00% |
14,100 |
2024/5/7 |
1,270 |
1,278 |
1,270 |
1,273 |
+0.24% |
22,600 |
2024/5/2 |
1,271 |
1,271 |
1,265 |
1,270 |
+0.24% |
9,800 |
2024/5/1 |
1,259 |
1,268 |
1,259 |
1,267 |
-0.08% |
11,400 |
2024/4/30 |
1,270 |
1,270 |
1,258 |
1,268 |
+0.48% |
19,600 |
2024/4/26 |
1,271 |
1,274 |
1,262 |
1,262 |
-0.71% |
40,500 |
2024/4/25 |
1,272 |
1,278 |
1,267 |
1,271 |
+0.08% |
18,700 |
2024/4/24 |
1,268 |
1,273 |
1,265 |
1,270 |
+0.55% |
10,200 |
2024/4/23 |
1,265 |
1,270 |
1,261 |
1,263 |
+0.08% |
6,100 |
2024/4/22 |
1,250 |
1,266 |
1,250 |
1,262 |
+0.96% |
7,400 |
2024/4/19 |
1,253 |
1,255 |
1,232 |
1,250 |
-0.64% |
35,800 |
2024/4/18 |
1,250 |
1,264 |
1,244 |
1,258 |
+1.29% |
17,200 |
2024/4/17 |
1,256 |
1,256 |
1,235 |
1,242 |
-0.64% |
32,000 |
2024/4/16 |
1,265 |
1,265 |
1,241 |
1,250 |
-1.26% |
40,600 |
2024/4/15 |
1,267 |
1,268 |
1,255 |
1,266 |
-0.16% |
18,700 |
2024/4/12 |
1,269 |
1,271 |
1,264 |
1,268 |
-0.08% |
11,900 |
2024/4/11 |
1,270 |
1,274 |
1,259 |
1,269 |
-0.08% |
23,300 |
2024/4/10 |
1,277 |
1,298 |
1,269 |
1,270 |
+1.68% |
67,400 |
2024/4/9 |
1,287 |
1,287 |
1,242 |
1,249 |
-1.50% |
84,600 |
2024/4/8 |
1,263 |
1,271 |
1,259 |
1,268 |
+0.88% |
50,000 |
2024/4/5 |
1,260 |
1,260 |
1,235 |
1,257 |
-1.64% |
81,900 |
2024/4/4 |
1,277 |
1,288 |
1,268 |
1,278 |
+0.95% |
20,700 |
2024/4/3 |
1,273 |
1,284 |
1,260 |
1,266 |
-1.09% |
29,700 |
2024/4/2 |
1,298 |
1,305 |
1,262 |
1,280 |
-1.69% |
49,300 |
2024/4/1 |
1,330 |
1,330 |
1,283 |
1,302 |
-1.59% |
65,500 |
2024/3/29 |
1,285 |
1,330 |
1,282 |
1,323 |
+3.68% |
134,500 |
2024/3/28 |
1,273 |
1,285 |
1,266 |
1,276 |
+1.03% |
41,200 |
2024/3/27 |
1,271 |
1,276 |
1,262 |
1,263 |
-0.47% |
25,200 |
2024/3/26 |
1,260 |
1,276 |
1,259 |
1,269 |
+0.79% |
20,600 |
2024/3/25 |
1,262 |
1,270 |
1,258 |
1,259 |
-0.24% |
31,400 |
2024/3/22 |
1,270 |
1,270 |
1,257 |
1,262 |
-0.16% |
23,000 |
2024/3/21 |
1,280 |
1,280 |
1,259 |
1,264 |
-0.71% |
30,700 |
2024/3/19 |
1,262 |
1,273 |
1,257 |
1,273 |
+0.47% |
21,100 |
2024/3/18 |
1,265 |
1,273 |
1,253 |
1,267 |
-0.16% |
21,700 |
2024/3/15 |
1,271 |
1,276 |
1,266 |
1,269 |
-0.55% |
8,600 |
2024/3/14 |
1,260 |
1,277 |
1,259 |
1,276 |
+1.03% |
15,500 |
2024/3/13 |
1,280 |
1,280 |
1,253 |
1,263 |
-0.16% |
16,700 |
2024/3/12 |
1,262 |
1,265 |
1,241 |
1,265 |
-0.39% |
16,900 |
2024/3/11 |
1,262 |
1,271 |
1,246 |
1,270 |
-1.01% |
25,700 |
2024/3/8 |
1,260 |
1,283 |
1,260 |
1,283 |
+1.66% |
27,400 |
2024/3/7 |
1,275 |
1,286 |
1,262 |
1,262 |
-0.55% |
38,300 |
2024/3/6 |
1,249 |
1,282 |
1,248 |
1,269 |
+1.52% |
54,400 |
2024/3/5 |
1,240 |
1,259 |
1,238 |
1,250 |
+0.97% |
27,300 |
2024/3/4 |
1,260 |
1,260 |
1,238 |
1,238 |
-2.13% |
37,600 |
2024/3/1 |
1,273 |
1,280 |
1,265 |
1,265 |
-0.24% |
31,300 |
2024/2/29 |
1,277 |
1,277 |
1,263 |
1,268 |
-0.70% |
19,800 |
2024/2/28 |
1,275 |
1,287 |
1,274 |
1,277 |
+0.00% |
40,700 |
2024/2/27 |
1,270 |
1,287 |
1,266 |
1,277 |
+0.55% |
38,400 |
2024/2/26 |
1,281 |
1,289 |
1,261 |
1,270 |
-0.86% |
43,600 |
2024/2/22 |
1,279 |
1,281 |
1,268 |
1,281 |
+0.23% |
20,400 |
2024/2/21 |
1,280 |
1,284 |
1,270 |
1,278 |
-0.31% |
33,800 |
2024/2/20 |
1,281 |
1,286 |
1,266 |
1,282 |
+0.08% |
37,600 |
2024/2/19 |
1,265 |
1,292 |
1,265 |
1,281 |
+1.83% |
60,000 |
2024/2/16 |
1,234 |
1,266 |
1,234 |
1,258 |
+1.86% |
61,100 |
2024/2/15 |
1,239 |
1,245 |
1,221 |
1,235 |
-0.16% |
35,900 |
2024/2/14 |
1,252 |
1,252 |
1,232 |
1,237 |
-1.59% |
44,400 |
2024/2/13 |
1,257 |
1,262 |
1,251 |
1,257 |
+0.00% |
36,200 |
2024/2/9 |
1,250 |
1,264 |
1,250 |
1,257 |
+0.24% |
25,700 |
2024/2/8 |
1,263 |
1,270 |
1,241 |
1,254 |
-0.16% |
44,000 |
2024/2/7 |
1,267 |
1,276 |
1,254 |
1,256 |
-0.87% |
33,600 |
2024/2/6 |
1,281 |
1,281 |
1,267 |
1,267 |
-1.09% |
45,200 |
2024/2/5 |
1,280 |
1,298 |
1,274 |
1,281 |
+0.08% |
75,600 |
2024/2/2 |
1,261 |
1,285 |
1,260 |
1,280 |
+1.51% |
70,100 |
2024/2/1 |
1,263 |
1,280 |
1,256 |
1,261 |
-0.16% |
45,000 |
2024/1/31 |
1,250 |
1,264 |
1,243 |
1,263 |
+1.04% |
71,500 |
2024/1/30 |
1,271 |
1,271 |
1,250 |
1,250 |
-2.04% |
91,500 |
2024/1/29 |
1,263 |
1,280 |
1,263 |
1,276 |
+0.95% |
49,000 |
|