日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,116 |
1,124 |
1,108 |
1,116 |
-0.18% |
44,900 |
2024/7/25 |
1,113 |
1,120 |
1,104 |
1,118 |
-0.18% |
107,500 |
2024/7/24 |
1,144 |
1,145 |
1,120 |
1,120 |
-2.35% |
125,400 |
2024/7/23 |
1,147 |
1,155 |
1,141 |
1,147 |
+0.35% |
60,200 |
2024/7/22 |
1,150 |
1,154 |
1,140 |
1,143 |
-1.30% |
62,900 |
2024/7/19 |
1,159 |
1,163 |
1,146 |
1,158 |
+0.00% |
66,200 |
2024/7/18 |
1,160 |
1,171 |
1,158 |
1,158 |
-0.77% |
80,700 |
2024/7/17 |
1,161 |
1,167 |
1,160 |
1,167 |
+0.78% |
46,800 |
2024/7/16 |
1,165 |
1,165 |
1,155 |
1,158 |
+0.43% |
33,800 |
2024/7/12 |
1,135 |
1,160 |
1,132 |
1,153 |
+1.59% |
86,700 |
2024/7/11 |
1,144 |
1,144 |
1,134 |
1,135 |
+0.09% |
67,600 |
2024/7/10 |
1,135 |
1,142 |
1,129 |
1,134 |
-0.53% |
81,800 |
2024/7/9 |
1,157 |
1,157 |
1,140 |
1,140 |
-0.78% |
69,400 |
2024/7/8 |
1,157 |
1,161 |
1,148 |
1,149 |
-0.61% |
64,900 |
2024/7/5 |
1,175 |
1,175 |
1,154 |
1,156 |
-1.28% |
44,500 |
2024/7/4 |
1,172 |
1,174 |
1,167 |
1,171 |
+0.52% |
39,300 |
2024/7/3 |
1,161 |
1,165 |
1,154 |
1,165 |
+0.34% |
47,000 |
2024/7/2 |
1,168 |
1,175 |
1,161 |
1,161 |
-0.51% |
53,700 |
2024/7/1 |
1,169 |
1,172 |
1,161 |
1,167 |
+0.69% |
58,900 |
2024/6/28 |
1,174 |
1,175 |
1,154 |
1,159 |
-1.70% |
58,000 |
2024/6/27 |
1,169 |
1,180 |
1,164 |
1,179 |
+0.68% |
62,600 |
2024/6/26 |
1,174 |
1,179 |
1,147 |
1,171 |
+0.00% |
108,000 |
2024/6/25 |
1,166 |
1,180 |
1,166 |
1,171 |
+0.86% |
134,400 |
2024/6/24 |
1,157 |
1,163 |
1,153 |
1,161 |
+0.96% |
118,200 |
2024/6/21 |
1,157 |
1,162 |
1,150 |
1,150 |
-0.52% |
62,600 |
2024/6/20 |
1,153 |
1,157 |
1,147 |
1,156 |
-0.17% |
51,100 |
2024/6/19 |
1,149 |
1,162 |
1,149 |
1,158 |
+1.22% |
106,400 |
2024/6/18 |
1,144 |
1,149 |
1,138 |
1,144 |
+0.09% |
72,700 |
2024/6/17 |
1,159 |
1,159 |
1,130 |
1,143 |
-0.70% |
76,500 |
2024/6/14 |
1,130 |
1,151 |
1,125 |
1,151 |
+2.22% |
106,600 |
2024/6/13 |
1,145 |
1,146 |
1,123 |
1,126 |
-1.92% |
63,200 |
2024/6/12 |
1,139 |
1,151 |
1,138 |
1,148 |
+0.35% |
47,500 |
2024/6/11 |
1,151 |
1,163 |
1,144 |
1,144 |
-0.61% |
62,400 |
2024/6/10 |
1,131 |
1,160 |
1,131 |
1,151 |
+2.40% |
145,100 |
2024/6/7 |
1,121 |
1,128 |
1,112 |
1,124 |
+0.27% |
57,000 |
2024/6/6 |
1,125 |
1,130 |
1,115 |
1,121 |
+0.00% |
81,400 |
2024/6/5 |
1,130 |
1,135 |
1,119 |
1,121 |
-1.49% |
78,300 |
2024/6/4 |
1,128 |
1,138 |
1,123 |
1,138 |
+0.80% |
64,200 |
2024/6/3 |
1,110 |
1,132 |
1,108 |
1,129 |
+3.20% |
180,400 |
2024/5/31 |
1,083 |
1,097 |
1,083 |
1,094 |
+1.11% |
72,900 |
2024/5/30 |
1,070 |
1,082 |
1,064 |
1,082 |
+0.74% |
75,900 |
2024/5/29 |
1,089 |
1,092 |
1,071 |
1,074 |
-1.29% |
70,300 |
2024/5/28 |
1,087 |
1,094 |
1,084 |
1,088 |
+0.09% |
46,500 |
2024/5/27 |
1,084 |
1,092 |
1,084 |
1,087 |
+0.28% |
32,300 |
2024/5/24 |
1,077 |
1,086 |
1,076 |
1,084 |
+0.09% |
36,100 |
2024/5/23 |
1,080 |
1,089 |
1,072 |
1,083 |
-0.37% |
75,100 |
2024/5/22 |
1,101 |
1,105 |
1,087 |
1,087 |
-1.27% |
72,600 |
2024/5/21 |
1,101 |
1,114 |
1,099 |
1,101 |
-0.54% |
47,700 |
2024/5/20 |
1,100 |
1,112 |
1,097 |
1,107 |
+1.10% |
79,500 |
2024/5/17 |
1,082 |
1,099 |
1,075 |
1,095 |
+0.55% |
74,700 |
2024/5/16 |
1,088 |
1,091 |
1,070 |
1,089 |
+0.93% |
76,600 |
2024/5/15 |
1,120 |
1,124 |
1,078 |
1,079 |
-1.82% |
183,500 |
2024/5/14 |
1,109 |
1,109 |
1,085 |
1,099 |
-1.35% |
114,200 |
2024/5/13 |
1,107 |
1,119 |
1,104 |
1,114 |
+0.18% |
81,600 |
2024/5/10 |
1,110 |
1,117 |
1,106 |
1,112 |
+0.63% |
84,100 |
2024/5/9 |
1,103 |
1,111 |
1,098 |
1,105 |
+0.27% |
63,800 |
2024/5/8 |
1,105 |
1,111 |
1,099 |
1,102 |
-0.36% |
61,800 |
2024/5/7 |
1,094 |
1,108 |
1,085 |
1,106 |
+1.65% |
104,900 |
2024/5/2 |
1,082 |
1,092 |
1,080 |
1,088 |
+0.00% |
67,300 |
2024/5/1 |
1,089 |
1,090 |
1,083 |
1,088 |
-0.46% |
51,900 |
2024/4/30 |
1,085 |
1,096 |
1,082 |
1,093 |
+1.02% |
66,800 |
2024/4/26 |
1,067 |
1,082 |
1,063 |
1,082 |
+0.93% |
69,100 |
2024/4/25 |
1,079 |
1,079 |
1,069 |
1,072 |
-0.46% |
48,100 |
2024/4/24 |
1,075 |
1,081 |
1,070 |
1,077 |
+0.19% |
69,100 |
2024/4/23 |
1,072 |
1,084 |
1,072 |
1,075 |
+0.28% |
59,800 |
2024/4/22 |
1,065 |
1,077 |
1,063 |
1,072 |
+2.19% |
88,500 |
2024/4/19 |
1,062 |
1,063 |
1,040 |
1,049 |
-1.41% |
124,700 |
2024/4/18 |
1,051 |
1,069 |
1,049 |
1,064 |
+1.24% |
69,500 |
2024/4/17 |
1,063 |
1,072 |
1,051 |
1,051 |
-1.04% |
87,100 |
2024/4/16 |
1,080 |
1,080 |
1,057 |
1,062 |
-2.12% |
94,300 |
2024/4/15 |
1,086 |
1,088 |
1,078 |
1,085 |
-1.09% |
60,500 |
2024/4/12 |
1,092 |
1,097 |
1,088 |
1,097 |
+0.55% |
75,500 |
2024/4/11 |
1,088 |
1,091 |
1,080 |
1,091 |
-0.64% |
57,000 |
2024/4/10 |
1,096 |
1,099 |
1,093 |
1,098 |
+0.55% |
54,300 |
2024/4/9 |
1,085 |
1,095 |
1,083 |
1,092 |
+1.02% |
58,200 |
2024/4/8 |
1,081 |
1,086 |
1,073 |
1,081 |
+0.00% |
68,900 |
2024/4/5 |
1,069 |
1,081 |
1,065 |
1,081 |
-0.18% |
63,400 |
2024/4/4 |
1,087 |
1,090 |
1,080 |
1,083 |
+0.19% |
65,900 |
2024/4/3 |
1,076 |
1,089 |
1,069 |
1,081 |
-0.28% |
94,100 |
2024/4/2 |
1,105 |
1,105 |
1,081 |
1,084 |
-1.72% |
88,800 |
2024/4/1 |
1,130 |
1,131 |
1,103 |
1,103 |
-2.13% |
103,900 |
2024/3/29 |
1,103 |
1,132 |
1,102 |
1,127 |
+2.83% |
243,500 |
2024/3/28 |
1,110 |
1,110 |
1,091 |
1,096 |
-3.61% |
202,600 |
2024/3/27 |
1,135 |
1,148 |
1,131 |
1,137 |
+0.98% |
375,200 |
2024/3/26 |
1,123 |
1,130 |
1,115 |
1,126 |
+0.18% |
118,800 |
2024/3/25 |
1,134 |
1,136 |
1,124 |
1,124 |
-0.88% |
141,900 |
2024/3/22 |
1,141 |
1,141 |
1,126 |
1,134 |
+0.09% |
135,500 |
2024/3/21 |
1,139 |
1,139 |
1,123 |
1,133 |
+0.98% |
209,400 |
2024/3/19 |
1,097 |
1,122 |
1,092 |
1,122 |
+2.19% |
156,100 |
2024/3/18 |
1,099 |
1,106 |
1,089 |
1,098 |
+0.73% |
132,500 |
2024/3/15 |
1,085 |
1,092 |
1,081 |
1,090 |
+0.46% |
115,400 |
2024/3/14 |
1,075 |
1,085 |
1,070 |
1,085 |
+0.93% |
85,200 |
2024/3/13 |
1,077 |
1,086 |
1,072 |
1,075 |
+0.47% |
137,000 |
2024/3/12 |
1,055 |
1,072 |
1,047 |
1,070 |
+0.19% |
149,700 |
2024/3/11 |
1,070 |
1,074 |
1,055 |
1,068 |
-0.84% |
182,000 |
2024/3/8 |
1,067 |
1,082 |
1,059 |
1,077 |
+0.75% |
127,700 |
2024/3/7 |
1,080 |
1,084 |
1,068 |
1,069 |
-0.37% |
111,400 |
2024/3/6 |
1,066 |
1,077 |
1,063 |
1,073 |
+0.66% |
96,700 |
2024/3/5 |
1,063 |
1,073 |
1,054 |
1,066 |
+0.38% |
110,200 |
2024/3/4 |
1,089 |
1,089 |
1,057 |
1,062 |
-2.48% |
196,600 |
2024/3/1 |
1,099 |
1,101 |
1,087 |
1,089 |
-0.82% |
125,000 |
2024/2/29 |
1,100 |
1,110 |
1,096 |
1,098 |
+0.09% |
134,500 |
2024/2/28 |
1,089 |
1,100 |
1,088 |
1,097 |
+1.20% |
157,000 |
2024/2/27 |
1,079 |
1,089 |
1,076 |
1,084 |
+0.93% |
149,100 |
2024/2/26 |
1,080 |
1,080 |
1,071 |
1,074 |
+0.19% |
114,400 |
2024/2/22 |
1,065 |
1,073 |
1,061 |
1,072 |
+1.23% |
83,300 |
2024/2/21 |
1,073 |
1,075 |
1,057 |
1,059 |
-0.56% |
100,800 |
2024/2/20 |
1,075 |
1,079 |
1,065 |
1,065 |
+0.09% |
136,700 |
2024/2/19 |
1,053 |
1,067 |
1,051 |
1,064 |
+1.43% |
106,200 |
2024/2/16 |
1,054 |
1,054 |
1,042 |
1,049 |
+0.77% |
112,600 |
2024/2/15 |
1,049 |
1,053 |
1,035 |
1,041 |
+0.87% |
154,700 |
2024/2/14 |
1,043 |
1,043 |
1,025 |
1,032 |
-1.43% |
242,900 |
2024/2/13 |
1,063 |
1,074 |
1,040 |
1,047 |
-0.95% |
338,100 |
2024/2/9 |
1,072 |
1,077 |
1,045 |
1,057 |
-6.63% |
394,300 |
2024/2/8 |
1,140 |
1,140 |
1,117 |
1,132 |
-0.96% |
158,800 |
2024/2/7 |
1,141 |
1,144 |
1,135 |
1,143 |
+0.53% |
67,400 |
2024/2/6 |
1,160 |
1,160 |
1,137 |
1,137 |
-2.32% |
107,100 |
2024/2/5 |
1,164 |
1,165 |
1,147 |
1,164 |
+0.52% |
67,400 |
2024/2/2 |
1,170 |
1,171 |
1,156 |
1,158 |
-0.52% |
88,300 |
2024/2/1 |
1,172 |
1,172 |
1,160 |
1,164 |
-1.19% |
66,500 |
2024/1/31 |
1,163 |
1,178 |
1,162 |
1,178 |
+1.99% |
127,500 |
2024/1/30 |
1,154 |
1,167 |
1,149 |
1,155 |
+0.17% |
145,900 |
2024/1/29 |
1,145 |
1,156 |
1,145 |
1,153 |
+1.41% |
122,600 |
|