日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,042 |
1,054 |
1,035 |
1,036 |
+0.29% |
72,900 |
2024/7/25 |
1,022 |
1,042 |
1,022 |
1,033 |
-0.19% |
109,200 |
2024/7/24 |
1,050 |
1,054 |
1,035 |
1,035 |
-1.15% |
60,100 |
2024/7/23 |
1,047 |
1,050 |
1,041 |
1,047 |
+0.96% |
36,400 |
2024/7/22 |
1,046 |
1,050 |
1,037 |
1,037 |
-0.86% |
79,600 |
2024/7/19 |
1,065 |
1,065 |
1,043 |
1,046 |
-2.06% |
114,900 |
2024/7/18 |
1,076 |
1,085 |
1,061 |
1,068 |
-1.11% |
103,200 |
2024/7/17 |
1,083 |
1,093 |
1,078 |
1,080 |
+0.09% |
131,800 |
2024/7/16 |
1,081 |
1,084 |
1,070 |
1,079 |
-0.09% |
105,700 |
2024/7/12 |
1,083 |
1,095 |
1,075 |
1,080 |
+0.28% |
126,700 |
2024/7/11 |
1,065 |
1,082 |
1,065 |
1,077 |
+2.57% |
134,800 |
2024/7/10 |
1,049 |
1,053 |
1,038 |
1,050 |
+0.77% |
124,800 |
2024/7/9 |
1,045 |
1,049 |
1,032 |
1,042 |
+0.48% |
156,200 |
2024/7/8 |
1,041 |
1,044 |
1,033 |
1,037 |
+0.29% |
80,200 |
2024/7/5 |
1,058 |
1,058 |
1,034 |
1,034 |
-2.18% |
113,200 |
2024/7/4 |
1,062 |
1,062 |
1,052 |
1,057 |
-0.47% |
64,300 |
2024/7/3 |
1,060 |
1,067 |
1,055 |
1,062 |
+0.57% |
60,700 |
2024/7/2 |
1,051 |
1,056 |
1,049 |
1,056 |
+0.48% |
57,800 |
2024/7/1 |
1,065 |
1,069 |
1,047 |
1,051 |
-0.28% |
74,400 |
2024/6/28 |
1,065 |
1,071 |
1,052 |
1,054 |
-1.31% |
82,100 |
2024/6/27 |
1,068 |
1,072 |
1,057 |
1,068 |
+0.09% |
71,400 |
2024/6/26 |
1,068 |
1,075 |
1,065 |
1,067 |
+0.00% |
72,800 |
2024/6/25 |
1,067 |
1,072 |
1,059 |
1,067 |
+1.14% |
112,100 |
2024/6/24 |
1,057 |
1,061 |
1,049 |
1,055 |
+0.29% |
122,400 |
2024/6/21 |
1,064 |
1,081 |
1,050 |
1,052 |
-0.28% |
205,300 |
2024/6/20 |
1,045 |
1,064 |
1,040 |
1,055 |
-1.77% |
223,000 |
2024/6/19 |
1,079 |
1,080 |
1,066 |
1,074 |
-0.46% |
55,700 |
2024/6/18 |
1,087 |
1,100 |
1,066 |
1,079 |
+0.37% |
92,700 |
2024/6/17 |
1,089 |
1,096 |
1,060 |
1,075 |
-1.56% |
145,800 |
2024/6/14 |
1,055 |
1,098 |
1,055 |
1,092 |
+3.51% |
197,100 |
2024/6/13 |
1,082 |
1,089 |
1,055 |
1,055 |
-2.13% |
107,300 |
2024/6/12 |
1,098 |
1,111 |
1,076 |
1,078 |
-1.91% |
115,800 |
2024/6/11 |
1,072 |
1,103 |
1,072 |
1,099 |
+2.61% |
256,100 |
2024/6/10 |
1,074 |
1,083 |
1,071 |
1,071 |
-0.46% |
92,300 |
2024/6/7 |
1,075 |
1,082 |
1,069 |
1,076 |
+0.75% |
190,500 |
2024/6/6 |
1,058 |
1,079 |
1,055 |
1,068 |
+0.95% |
157,200 |
2024/6/5 |
1,056 |
1,077 |
1,056 |
1,058 |
+0.38% |
129,800 |
2024/6/4 |
1,058 |
1,066 |
1,046 |
1,054 |
+0.09% |
138,900 |
2024/6/3 |
1,048 |
1,056 |
1,035 |
1,053 |
+1.74% |
205,400 |
2024/5/31 |
1,010 |
1,037 |
1,004 |
1,035 |
+3.29% |
199,600 |
2024/5/30 |
996 |
1,006 |
986 |
1,002 |
+0.40% |
160,900 |
2024/5/29 |
1,003 |
1,016 |
986 |
998 |
-0.70% |
294,100 |
2024/5/28 |
1,017 |
1,022 |
1,001 |
1,005 |
-0.89% |
139,100 |
2024/5/27 |
1,018 |
1,031 |
1,006 |
1,014 |
+0.10% |
104,400 |
2024/5/24 |
1,001 |
1,019 |
1,000 |
1,013 |
-0.39% |
247,600 |
2024/5/23 |
1,006 |
1,020 |
988 |
1,017 |
-1.83% |
355,700 |
2024/5/22 |
1,041 |
1,050 |
1,035 |
1,036 |
-0.48% |
129,200 |
2024/5/21 |
1,056 |
1,061 |
1,041 |
1,041 |
-1.42% |
209,100 |
2024/5/20 |
1,064 |
1,066 |
1,053 |
1,056 |
-0.66% |
140,100 |
2024/5/17 |
1,045 |
1,075 |
1,044 |
1,063 |
+1.14% |
250,300 |
2024/5/16 |
1,046 |
1,058 |
1,035 |
1,051 |
+0.57% |
508,900 |
2024/5/15 |
1,105 |
1,121 |
1,036 |
1,045 |
-14.83% |
1,082,200 |
2024/5/14 |
1,219 |
1,228 |
1,210 |
1,227 |
+0.57% |
189,400 |
2024/5/13 |
1,213 |
1,227 |
1,209 |
1,220 |
+0.41% |
107,100 |
2024/5/10 |
1,224 |
1,231 |
1,210 |
1,215 |
+0.08% |
105,700 |
2024/5/9 |
1,222 |
1,224 |
1,203 |
1,214 |
-0.90% |
125,700 |
2024/5/8 |
1,250 |
1,260 |
1,218 |
1,225 |
-2.00% |
179,000 |
2024/5/7 |
1,207 |
1,258 |
1,207 |
1,250 |
+5.22% |
245,200 |
2024/5/2 |
1,187 |
1,213 |
1,180 |
1,188 |
+0.00% |
160,100 |
2024/5/1 |
1,200 |
1,207 |
1,188 |
1,188 |
-1.66% |
106,700 |
2024/4/30 |
1,225 |
1,237 |
1,201 |
1,208 |
-0.66% |
163,300 |
2024/4/26 |
1,189 |
1,219 |
1,177 |
1,216 |
+2.27% |
220,100 |
2024/4/25 |
1,211 |
1,217 |
1,187 |
1,189 |
-1.82% |
109,800 |
2024/4/24 |
1,179 |
1,217 |
1,172 |
1,211 |
+3.24% |
229,700 |
2024/4/23 |
1,190 |
1,208 |
1,167 |
1,173 |
+0.00% |
570,500 |
2024/4/22 |
1,245 |
1,252 |
1,160 |
1,173 |
-7.05% |
977,700 |
2024/4/19 |
1,274 |
1,292 |
1,252 |
1,262 |
-1.17% |
148,600 |
2024/4/18 |
1,260 |
1,288 |
1,260 |
1,277 |
+1.35% |
115,800 |
2024/4/17 |
1,270 |
1,270 |
1,243 |
1,260 |
+0.32% |
154,700 |
2024/4/16 |
1,290 |
1,291 |
1,255 |
1,256 |
-3.75% |
163,600 |
2024/4/15 |
1,301 |
1,325 |
1,295 |
1,305 |
-0.99% |
145,000 |
2024/4/12 |
1,283 |
1,319 |
1,283 |
1,318 |
+4.19% |
233,400 |
2024/4/11 |
1,245 |
1,268 |
1,243 |
1,265 |
+0.56% |
129,200 |
2024/4/10 |
1,255 |
1,266 |
1,255 |
1,258 |
-0.08% |
70,600 |
2024/4/9 |
1,247 |
1,262 |
1,241 |
1,259 |
+0.88% |
101,200 |
2024/4/8 |
1,245 |
1,263 |
1,238 |
1,248 |
+0.24% |
159,100 |
2024/4/5 |
1,223 |
1,263 |
1,223 |
1,245 |
+1.38% |
244,800 |
2024/4/4 |
1,247 |
1,247 |
1,222 |
1,228 |
-1.13% |
169,400 |
2024/4/3 |
1,224 |
1,249 |
1,220 |
1,242 |
-0.16% |
165,900 |
2024/4/2 |
1,254 |
1,260 |
1,237 |
1,244 |
-1.35% |
177,900 |
2024/4/1 |
1,284 |
1,284 |
1,253 |
1,261 |
-1.94% |
200,100 |
2024/3/29 |
1,270 |
1,288 |
1,261 |
1,286 |
+1.98% |
246,300 |
2024/3/28 |
1,228 |
1,270 |
1,227 |
1,261 |
+0.48% |
551,900 |
2024/3/27 |
1,251 |
1,261 |
1,237 |
1,255 |
+2.53% |
568,900 |
2024/3/26 |
1,222 |
1,235 |
1,215 |
1,224 |
-0.65% |
320,000 |
2024/3/25 |
1,240 |
1,259 |
1,229 |
1,232 |
-0.65% |
385,400 |
2024/3/22 |
1,225 |
1,244 |
1,215 |
1,240 |
+2.90% |
319,700 |
2024/3/21 |
1,207 |
1,217 |
1,199 |
1,205 |
+1.01% |
303,000 |
2024/3/19 |
1,185 |
1,195 |
1,177 |
1,193 |
+0.17% |
302,200 |
2024/3/18 |
1,193 |
1,196 |
1,186 |
1,191 |
+0.68% |
167,300 |
2024/3/15 |
1,193 |
1,196 |
1,180 |
1,183 |
-0.76% |
204,300 |
2024/3/14 |
1,183 |
1,193 |
1,175 |
1,192 |
+0.42% |
238,200 |
2024/3/13 |
1,208 |
1,218 |
1,187 |
1,187 |
-2.06% |
253,400 |
2024/3/12 |
1,189 |
1,223 |
1,180 |
1,212 |
+1.68% |
307,200 |
2024/3/11 |
1,182 |
1,196 |
1,178 |
1,192 |
+0.68% |
252,500 |
2024/3/8 |
1,155 |
1,192 |
1,151 |
1,184 |
+1.37% |
281,800 |
2024/3/7 |
1,200 |
1,203 |
1,164 |
1,168 |
-1.85% |
349,900 |
2024/3/6 |
1,180 |
1,202 |
1,173 |
1,190 |
+0.85% |
222,500 |
2024/3/5 |
1,181 |
1,187 |
1,167 |
1,180 |
-1.17% |
331,000 |
2024/3/4 |
1,223 |
1,223 |
1,192 |
1,194 |
-1.16% |
393,400 |
2024/3/1 |
1,226 |
1,228 |
1,203 |
1,208 |
-1.06% |
308,700 |
2024/2/29 |
1,209 |
1,238 |
1,195 |
1,221 |
+0.41% |
358,800 |
2024/2/28 |
1,222 |
1,225 |
1,203 |
1,216 |
-0.16% |
291,100 |
2024/2/27 |
1,228 |
1,229 |
1,212 |
1,218 |
-0.81% |
257,100 |
2024/2/26 |
1,215 |
1,233 |
1,195 |
1,228 |
+0.49% |
437,300 |
2024/2/22 |
1,254 |
1,256 |
1,210 |
1,222 |
+1.58% |
495,500 |
2024/2/21 |
1,234 |
1,243 |
1,195 |
1,203 |
-2.98% |
434,900 |
2024/2/20 |
1,250 |
1,287 |
1,238 |
1,240 |
+0.49% |
269,900 |
2024/2/19 |
1,237 |
1,244 |
1,218 |
1,234 |
-0.64% |
179,600 |
2024/2/16 |
1,247 |
1,254 |
1,220 |
1,242 |
-0.08% |
388,000 |
2024/2/15 |
1,365 |
1,374 |
1,230 |
1,243 |
-4.75% |
832,000 |
2024/2/14 |
1,310 |
1,310 |
1,258 |
1,305 |
-1.06% |
329,900 |
2024/2/13 |
1,308 |
1,319 |
1,290 |
1,319 |
+1.85% |
204,400 |
2024/2/9 |
1,278 |
1,305 |
1,277 |
1,295 |
+1.33% |
158,000 |
2024/2/8 |
1,288 |
1,293 |
1,261 |
1,278 |
-0.78% |
233,400 |
2024/2/7 |
1,321 |
1,323 |
1,274 |
1,288 |
-3.01% |
257,900 |
2024/2/6 |
1,336 |
1,341 |
1,325 |
1,328 |
-1.56% |
121,000 |
2024/2/5 |
1,333 |
1,353 |
1,323 |
1,349 |
+1.20% |
107,900 |
2024/2/2 |
1,335 |
1,367 |
1,328 |
1,333 |
+0.45% |
142,600 |
2024/2/1 |
1,333 |
1,342 |
1,321 |
1,327 |
-1.34% |
102,200 |
2024/1/31 |
1,330 |
1,346 |
1,329 |
1,345 |
+0.98% |
86,100 |
2024/1/30 |
1,338 |
1,345 |
1,325 |
1,332 |
+0.15% |
114,500 |
2024/1/29 |
1,326 |
1,363 |
1,326 |
1,330 |
+0.45% |
150,600 |
|