日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,106 |
1,161 |
1,090 |
1,090 |
+0.00% |
110,400 |
2024/7/25 |
1,128 |
1,130 |
1,080 |
1,090 |
-3.54% |
111,900 |
2024/7/24 |
1,061 |
1,165 |
1,043 |
1,130 |
+9.60% |
369,200 |
2024/7/23 |
1,025 |
1,078 |
1,020 |
1,031 |
+0.68% |
80,100 |
2024/7/22 |
1,016 |
1,032 |
1,001 |
1,024 |
+0.89% |
35,600 |
2024/7/19 |
1,040 |
1,040 |
1,014 |
1,015 |
-2.50% |
35,900 |
2024/7/18 |
1,040 |
1,077 |
1,031 |
1,041 |
+0.39% |
57,400 |
2024/7/17 |
1,070 |
1,070 |
1,023 |
1,037 |
-3.26% |
60,700 |
2024/7/16 |
1,040 |
1,089 |
1,028 |
1,072 |
+4.79% |
77,500 |
2024/7/12 |
971 |
1,032 |
971 |
1,023 |
+5.25% |
93,000 |
2024/7/11 |
985 |
988 |
970 |
972 |
-1.02% |
40,700 |
2024/7/10 |
997 |
1,007 |
982 |
982 |
-1.50% |
34,100 |
2024/7/9 |
973 |
1,004 |
973 |
997 |
+1.94% |
59,800 |
2024/7/8 |
963 |
980 |
955 |
978 |
+1.88% |
31,000 |
2024/7/5 |
973 |
985 |
960 |
960 |
+0.21% |
46,500 |
2024/7/4 |
996 |
996 |
957 |
958 |
-4.20% |
96,200 |
2024/7/3 |
995 |
1,007 |
988 |
1,000 |
+0.50% |
63,800 |
2024/7/2 |
1,015 |
1,020 |
995 |
995 |
-3.21% |
61,800 |
2024/7/1 |
1,036 |
1,036 |
1,000 |
1,028 |
-0.77% |
65,400 |
2024/6/28 |
1,031 |
1,046 |
1,028 |
1,036 |
-0.67% |
53,900 |
2024/6/27 |
1,046 |
1,082 |
1,023 |
1,043 |
+2.66% |
131,600 |
2024/6/26 |
1,021 |
1,035 |
1,012 |
1,016 |
+0.59% |
57,800 |
2024/6/25 |
1,010 |
1,023 |
1,003 |
1,010 |
-0.20% |
48,200 |
2024/6/24 |
1,037 |
1,040 |
996 |
1,012 |
+3.27% |
121,200 |
2024/6/21 |
980 |
984 |
952 |
980 |
+0.51% |
77,900 |
2024/6/20 |
943 |
977 |
941 |
975 |
+3.50% |
47,100 |
2024/6/19 |
955 |
969 |
936 |
942 |
-1.36% |
52,700 |
2024/6/18 |
952 |
964 |
930 |
955 |
+0.32% |
60,900 |
2024/6/17 |
970 |
972 |
941 |
952 |
-2.76% |
76,000 |
2024/6/14 |
960 |
984 |
952 |
979 |
+1.35% |
90,200 |
2024/6/13 |
1,018 |
1,019 |
958 |
966 |
-2.82% |
167,600 |
2024/6/12 |
1,060 |
1,067 |
992 |
994 |
-5.24% |
234,500 |
2024/6/11 |
1,040 |
1,165 |
1,040 |
1,049 |
-0.76% |
727,700 |
2024/6/10 |
1,100 |
1,199 |
1,050 |
1,057 |
+1.63% |
1,786,600 |
2024/6/7 |
890 |
1,040 |
888 |
1,040 |
+16.85% |
1,175,000 |
2024/6/6 |
1,014 |
1,037 |
885 |
890 |
-9.55% |
719,900 |
2024/6/5 |
909 |
1,069 |
897 |
984 |
+7.07% |
2,236,100 |
2024/6/4 |
894 |
925 |
894 |
919 |
+3.03% |
62,800 |
2024/6/3 |
900 |
915 |
874 |
892 |
-0.89% |
74,200 |
2024/5/31 |
866 |
906 |
863 |
900 |
+3.69% |
85,400 |
2024/5/30 |
881 |
960 |
855 |
868 |
-2.14% |
411,900 |
2024/5/29 |
886 |
894 |
862 |
887 |
+0.11% |
88,800 |
2024/5/28 |
897 |
929 |
885 |
886 |
-1.12% |
71,800 |
2024/5/27 |
913 |
917 |
868 |
896 |
-1.86% |
148,100 |
2024/5/24 |
911 |
948 |
906 |
913 |
-0.44% |
43,300 |
2024/5/23 |
940 |
950 |
910 |
917 |
-1.93% |
87,600 |
2024/5/22 |
971 |
975 |
920 |
935 |
-2.60% |
112,900 |
2024/5/21 |
980 |
996 |
957 |
960 |
-3.52% |
139,500 |
2024/5/20 |
1,011 |
1,045 |
987 |
995 |
-1.39% |
151,100 |
2024/5/17 |
1,009 |
1,050 |
1,002 |
1,009 |
-0.39% |
137,100 |
2024/5/16 |
1,077 |
1,077 |
934 |
1,013 |
-10.91% |
491,900 |
2024/5/15 |
1,197 |
1,263 |
1,137 |
1,137 |
-20.88% |
333,900 |
2024/5/14 |
1,418 |
1,460 |
1,392 |
1,437 |
+2.35% |
109,600 |
2024/5/13 |
1,357 |
1,455 |
1,357 |
1,404 |
+3.31% |
121,000 |
2024/5/10 |
1,408 |
1,408 |
1,342 |
1,359 |
-2.58% |
89,100 |
2024/5/9 |
1,425 |
1,444 |
1,351 |
1,395 |
-0.99% |
113,000 |
2024/5/8 |
1,408 |
1,445 |
1,365 |
1,409 |
+0.07% |
146,500 |
2024/5/7 |
1,579 |
1,593 |
1,348 |
1,408 |
-9.16% |
647,000 |
2024/5/2 |
1,467 |
1,636 |
1,458 |
1,550 |
+5.37% |
622,300 |
2024/5/1 |
1,385 |
1,472 |
1,355 |
1,471 |
+7.61% |
364,300 |
2024/4/30 |
1,298 |
1,386 |
1,261 |
1,367 |
+5.23% |
155,200 |
2024/4/26 |
1,275 |
1,315 |
1,231 |
1,299 |
+4.17% |
91,800 |
2024/4/25 |
1,189 |
1,283 |
1,186 |
1,247 |
+2.72% |
110,200 |
2024/4/24 |
1,161 |
1,214 |
1,157 |
1,214 |
+5.29% |
63,700 |
2024/4/23 |
1,132 |
1,173 |
1,118 |
1,153 |
+2.58% |
42,500 |
2024/4/22 |
1,122 |
1,152 |
1,112 |
1,124 |
+0.99% |
38,500 |
2024/4/19 |
1,150 |
1,158 |
1,084 |
1,113 |
-4.22% |
132,400 |
2024/4/18 |
1,127 |
1,170 |
1,125 |
1,162 |
+2.83% |
77,200 |
2024/4/17 |
1,144 |
1,164 |
1,103 |
1,130 |
-1.40% |
136,600 |
2024/4/16 |
1,161 |
1,188 |
1,140 |
1,146 |
-2.72% |
113,500 |
2024/4/15 |
1,165 |
1,224 |
1,162 |
1,178 |
+2.17% |
107,200 |
2024/4/12 |
1,230 |
1,233 |
1,144 |
1,153 |
-5.49% |
205,400 |
2024/4/11 |
1,225 |
1,240 |
1,201 |
1,220 |
-1.21% |
69,700 |
2024/4/10 |
1,280 |
1,292 |
1,235 |
1,235 |
-1.20% |
98,500 |
2024/4/9 |
1,280 |
1,299 |
1,227 |
1,250 |
-2.42% |
140,000 |
2024/4/8 |
1,245 |
1,291 |
1,208 |
1,281 |
+2.97% |
92,800 |
2024/4/5 |
1,201 |
1,275 |
1,186 |
1,244 |
-0.56% |
122,500 |
2024/4/4 |
1,284 |
1,313 |
1,245 |
1,251 |
-2.57% |
127,800 |
2024/4/3 |
1,348 |
1,348 |
1,243 |
1,284 |
-5.52% |
181,700 |
2024/4/2 |
1,348 |
1,383 |
1,258 |
1,359 |
-1.16% |
204,000 |
2024/4/1 |
1,401 |
1,489 |
1,360 |
1,375 |
+5.36% |
424,700 |
2024/3/29 |
1,168 |
1,400 |
1,151 |
1,305 |
+14.37% |
473,200 |
2024/3/28 |
1,152 |
1,169 |
1,130 |
1,141 |
+1.42% |
115,300 |
2024/3/27 |
1,208 |
1,208 |
1,121 |
1,125 |
-7.71% |
239,900 |
2024/3/26 |
1,199 |
1,255 |
1,192 |
1,219 |
+5.45% |
143,000 |
2024/3/25 |
1,221 |
1,243 |
1,155 |
1,156 |
-2.94% |
112,100 |
2024/3/22 |
1,197 |
1,212 |
1,162 |
1,191 |
-0.08% |
52,800 |
2024/3/21 |
1,185 |
1,208 |
1,150 |
1,192 |
+2.32% |
91,000 |
2024/3/19 |
1,185 |
1,192 |
1,153 |
1,165 |
-2.10% |
67,600 |
2024/3/18 |
1,200 |
1,214 |
1,148 |
1,190 |
+1.80% |
73,900 |
2024/3/15 |
1,160 |
1,173 |
1,131 |
1,169 |
+0.69% |
57,800 |
2024/3/14 |
1,263 |
1,263 |
1,128 |
1,161 |
-8.29% |
181,600 |
2024/3/13 |
1,387 |
1,400 |
1,262 |
1,266 |
-7.93% |
107,100 |
2024/3/12 |
1,382 |
1,439 |
1,336 |
1,375 |
+1.70% |
65,600 |
2024/3/11 |
1,380 |
1,380 |
1,335 |
1,352 |
-2.10% |
42,700 |
2024/3/8 |
1,300 |
1,423 |
1,281 |
1,381 |
+6.15% |
42,500 |
2024/3/7 |
1,329 |
1,369 |
1,286 |
1,301 |
+0.85% |
32,500 |
2024/3/6 |
1,216 |
1,321 |
1,216 |
1,290 |
+4.79% |
26,700 |
2024/3/5 |
1,225 |
1,260 |
1,196 |
1,231 |
+1.57% |
23,800 |
2024/3/4 |
1,240 |
1,249 |
1,190 |
1,212 |
-2.34% |
36,200 |
2024/3/1 |
1,269 |
1,270 |
1,227 |
1,241 |
+0.16% |
10,700 |
2024/2/29 |
1,271 |
1,272 |
1,226 |
1,239 |
-3.65% |
21,900 |
2024/2/28 |
1,287 |
1,321 |
1,286 |
1,286 |
-0.54% |
9,100 |
2024/2/27 |
1,337 |
1,337 |
1,270 |
1,293 |
-1.07% |
16,100 |
2024/2/26 |
1,277 |
1,323 |
1,257 |
1,307 |
+5.40% |
30,900 |
2024/2/22 |
1,315 |
1,318 |
1,240 |
1,240 |
-4.91% |
35,100 |
2024/2/21 |
1,352 |
1,394 |
1,284 |
1,304 |
-2.69% |
46,900 |
2024/2/20 |
1,289 |
1,378 |
1,261 |
1,340 |
+6.43% |
54,400 |
2024/2/19 |
1,193 |
1,278 |
1,193 |
1,259 |
+4.66% |
47,500 |
2024/2/16 |
1,207 |
1,254 |
1,190 |
1,203 |
-0.66% |
30,700 |
2024/2/15 |
1,182 |
1,240 |
1,168 |
1,211 |
+1.68% |
55,400 |
2024/2/14 |
1,283 |
1,310 |
1,187 |
1,191 |
-16.89% |
133,100 |
2024/2/13 |
1,357 |
1,450 |
1,333 |
1,433 |
+5.60% |
63,600 |
2024/2/9 |
1,350 |
1,384 |
1,336 |
1,357 |
+3.67% |
34,300 |
2024/2/8 |
1,400 |
1,400 |
1,244 |
1,309 |
-6.43% |
118,600 |
2024/2/7 |
1,457 |
1,457 |
1,370 |
1,399 |
-3.98% |
81,700 |
2024/2/6 |
1,451 |
1,479 |
1,446 |
1,457 |
-0.68% |
16,100 |
2024/2/5 |
1,421 |
1,471 |
1,407 |
1,467 |
+2.59% |
28,400 |
2024/2/2 |
1,455 |
1,461 |
1,426 |
1,430 |
-0.69% |
29,600 |
2024/2/1 |
1,499 |
1,500 |
1,431 |
1,440 |
-3.94% |
56,500 |
2024/1/31 |
1,552 |
1,552 |
1,476 |
1,499 |
-3.41% |
48,600 |
2024/1/30 |
1,550 |
1,557 |
1,497 |
1,552 |
+0.65% |
68,200 |
2024/1/29 |
1,570 |
1,619 |
1,526 |
1,542 |
+1.51% |
85,400 |
|