日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,252 |
1,260 |
1,243 |
1,243 |
-1.04% |
29,200 |
2024/7/25 |
1,252 |
1,270 |
1,252 |
1,256 |
-0.95% |
27,300 |
2024/7/24 |
1,285 |
1,292 |
1,262 |
1,268 |
-1.93% |
20,800 |
2024/7/23 |
1,290 |
1,295 |
1,285 |
1,293 |
+1.25% |
6,800 |
2024/7/22 |
1,306 |
1,306 |
1,258 |
1,277 |
-2.00% |
34,400 |
2024/7/19 |
1,310 |
1,317 |
1,300 |
1,303 |
-0.31% |
8,800 |
2024/7/18 |
1,308 |
1,326 |
1,306 |
1,307 |
-0.68% |
9,500 |
2024/7/17 |
1,320 |
1,320 |
1,307 |
1,316 |
+0.61% |
21,300 |
2024/7/16 |
1,317 |
1,330 |
1,308 |
1,308 |
-0.08% |
20,000 |
2024/7/12 |
1,298 |
1,316 |
1,298 |
1,309 |
+0.85% |
15,600 |
2024/7/11 |
1,300 |
1,303 |
1,290 |
1,298 |
+0.85% |
22,100 |
2024/7/10 |
1,291 |
1,302 |
1,281 |
1,287 |
-0.39% |
27,200 |
2024/7/9 |
1,296 |
1,303 |
1,280 |
1,292 |
+0.39% |
19,200 |
2024/7/8 |
1,306 |
1,306 |
1,285 |
1,287 |
-0.85% |
16,700 |
2024/7/5 |
1,315 |
1,327 |
1,289 |
1,298 |
-1.14% |
39,600 |
2024/7/4 |
1,295 |
1,313 |
1,295 |
1,313 |
+0.69% |
26,400 |
2024/7/3 |
1,296 |
1,313 |
1,291 |
1,304 |
-0.15% |
29,800 |
2024/7/2 |
1,324 |
1,324 |
1,306 |
1,306 |
-0.31% |
20,600 |
2024/7/1 |
1,328 |
1,328 |
1,306 |
1,310 |
-0.68% |
25,900 |
2024/6/28 |
1,330 |
1,337 |
1,312 |
1,319 |
-2.37% |
44,700 |
2024/6/27 |
1,340 |
1,351 |
1,324 |
1,351 |
+1.35% |
49,700 |
2024/6/26 |
1,326 |
1,333 |
1,312 |
1,333 |
+1.60% |
31,400 |
2024/6/25 |
1,298 |
1,319 |
1,294 |
1,312 |
+1.78% |
32,800 |
2024/6/24 |
1,280 |
1,290 |
1,270 |
1,289 |
+1.50% |
22,700 |
2024/6/21 |
1,260 |
1,276 |
1,260 |
1,270 |
+0.95% |
14,800 |
2024/6/20 |
1,288 |
1,288 |
1,254 |
1,258 |
-1.95% |
26,200 |
2024/6/19 |
1,267 |
1,284 |
1,267 |
1,283 |
+1.34% |
16,900 |
2024/6/18 |
1,253 |
1,269 |
1,243 |
1,266 |
+1.04% |
27,600 |
2024/6/17 |
1,259 |
1,261 |
1,249 |
1,253 |
-0.56% |
19,500 |
2024/6/14 |
1,233 |
1,260 |
1,233 |
1,260 |
+2.11% |
32,800 |
2024/6/13 |
1,248 |
1,253 |
1,234 |
1,234 |
-1.67% |
13,600 |
2024/6/12 |
1,250 |
1,256 |
1,246 |
1,255 |
+0.32% |
14,400 |
2024/6/11 |
1,256 |
1,259 |
1,247 |
1,251 |
-0.16% |
15,000 |
2024/6/10 |
1,236 |
1,253 |
1,236 |
1,253 |
+1.70% |
22,600 |
2024/6/7 |
1,223 |
1,232 |
1,223 |
1,232 |
+0.74% |
7,300 |
2024/6/6 |
1,235 |
1,242 |
1,221 |
1,223 |
-0.97% |
16,500 |
2024/6/5 |
1,253 |
1,255 |
1,235 |
1,235 |
-1.83% |
17,200 |
2024/6/4 |
1,260 |
1,261 |
1,253 |
1,258 |
-0.16% |
15,200 |
2024/6/3 |
1,257 |
1,260 |
1,249 |
1,260 |
+0.80% |
17,300 |
2024/5/31 |
1,237 |
1,250 |
1,227 |
1,250 |
+1.46% |
30,800 |
2024/5/30 |
1,224 |
1,235 |
1,211 |
1,232 |
+1.73% |
19,400 |
2024/5/29 |
1,246 |
1,249 |
1,211 |
1,211 |
-2.81% |
18,100 |
2024/5/28 |
1,257 |
1,259 |
1,246 |
1,246 |
-1.03% |
11,500 |
2024/5/27 |
1,248 |
1,259 |
1,246 |
1,259 |
+0.48% |
9,500 |
2024/5/24 |
1,256 |
1,257 |
1,247 |
1,253 |
-0.71% |
9,900 |
2024/5/23 |
1,260 |
1,264 |
1,255 |
1,262 |
+0.00% |
8,200 |
2024/5/22 |
1,270 |
1,270 |
1,258 |
1,262 |
+0.48% |
28,300 |
2024/5/21 |
1,263 |
1,267 |
1,253 |
1,256 |
-0.48% |
13,800 |
2024/5/20 |
1,233 |
1,265 |
1,230 |
1,262 |
+2.35% |
40,800 |
2024/5/17 |
1,213 |
1,233 |
1,201 |
1,233 |
+1.57% |
15,500 |
2024/5/16 |
1,238 |
1,238 |
1,214 |
1,214 |
-1.94% |
18,600 |
2024/5/15 |
1,248 |
1,248 |
1,227 |
1,238 |
+0.08% |
20,200 |
2024/5/14 |
1,238 |
1,261 |
1,225 |
1,237 |
+4.56% |
81,200 |
2024/5/13 |
1,176 |
1,184 |
1,172 |
1,183 |
+0.42% |
20,400 |
2024/5/10 |
1,167 |
1,184 |
1,161 |
1,178 |
+1.03% |
20,200 |
2024/5/9 |
1,150 |
1,166 |
1,150 |
1,166 |
+1.75% |
12,900 |
2024/5/8 |
1,156 |
1,159 |
1,146 |
1,146 |
-0.87% |
11,200 |
2024/5/7 |
1,150 |
1,156 |
1,150 |
1,156 |
+0.78% |
10,100 |
2024/5/2 |
1,144 |
1,152 |
1,144 |
1,147 |
-0.43% |
10,100 |
2024/5/1 |
1,148 |
1,155 |
1,145 |
1,152 |
+0.17% |
13,400 |
2024/4/30 |
1,147 |
1,150 |
1,138 |
1,150 |
+0.97% |
20,000 |
2024/4/26 |
1,140 |
1,140 |
1,127 |
1,139 |
+0.89% |
18,800 |
2024/4/25 |
1,132 |
1,137 |
1,129 |
1,129 |
-0.96% |
11,700 |
2024/4/24 |
1,135 |
1,147 |
1,135 |
1,140 |
+0.35% |
12,400 |
2024/4/23 |
1,135 |
1,137 |
1,129 |
1,136 |
+0.98% |
6,400 |
2024/4/22 |
1,121 |
1,133 |
1,121 |
1,125 |
+0.99% |
13,000 |
2024/4/19 |
1,131 |
1,131 |
1,106 |
1,114 |
-2.19% |
33,800 |
2024/4/18 |
1,122 |
1,146 |
1,122 |
1,139 |
+1.33% |
20,400 |
2024/4/17 |
1,136 |
1,136 |
1,121 |
1,124 |
-1.06% |
19,200 |
2024/4/16 |
1,149 |
1,149 |
1,135 |
1,136 |
-1.30% |
28,700 |
2024/4/15 |
1,156 |
1,158 |
1,151 |
1,151 |
-1.12% |
14,600 |
2024/4/12 |
1,164 |
1,172 |
1,163 |
1,164 |
+0.17% |
18,400 |
2024/4/11 |
1,162 |
1,167 |
1,158 |
1,162 |
-0.43% |
15,600 |
2024/4/10 |
1,168 |
1,175 |
1,167 |
1,167 |
-0.09% |
7,200 |
2024/4/9 |
1,173 |
1,174 |
1,167 |
1,168 |
-0.09% |
9,400 |
2024/4/8 |
1,176 |
1,176 |
1,166 |
1,169 |
-0.26% |
15,100 |
2024/4/5 |
1,159 |
1,173 |
1,155 |
1,172 |
+0.77% |
22,500 |
2024/4/4 |
1,162 |
1,173 |
1,154 |
1,163 |
+0.09% |
28,000 |
2024/4/3 |
1,151 |
1,173 |
1,146 |
1,162 |
+0.17% |
30,400 |
2024/4/2 |
1,183 |
1,183 |
1,160 |
1,160 |
-2.60% |
43,000 |
2024/4/1 |
1,217 |
1,219 |
1,191 |
1,191 |
-2.62% |
32,900 |
2024/3/29 |
1,222 |
1,226 |
1,212 |
1,223 |
+0.58% |
30,400 |
2024/3/28 |
1,238 |
1,241 |
1,215 |
1,216 |
-3.57% |
69,400 |
2024/3/27 |
1,254 |
1,269 |
1,254 |
1,261 |
+0.88% |
116,400 |
2024/3/26 |
1,249 |
1,252 |
1,246 |
1,250 |
+0.08% |
32,100 |
2024/3/25 |
1,261 |
1,261 |
1,247 |
1,249 |
-0.95% |
62,300 |
2024/3/22 |
1,267 |
1,268 |
1,256 |
1,261 |
+0.40% |
57,700 |
2024/3/21 |
1,261 |
1,263 |
1,253 |
1,256 |
+0.24% |
69,200 |
2024/3/19 |
1,250 |
1,254 |
1,240 |
1,253 |
+0.56% |
36,000 |
2024/3/18 |
1,253 |
1,255 |
1,246 |
1,246 |
+0.00% |
56,500 |
2024/3/15 |
1,250 |
1,253 |
1,242 |
1,246 |
-0.56% |
33,200 |
2024/3/14 |
1,237 |
1,253 |
1,230 |
1,253 |
+1.54% |
37,000 |
2024/3/13 |
1,241 |
1,242 |
1,229 |
1,234 |
-0.32% |
19,400 |
2024/3/12 |
1,231 |
1,238 |
1,214 |
1,238 |
+0.57% |
30,300 |
2024/3/11 |
1,244 |
1,248 |
1,222 |
1,231 |
-1.99% |
43,600 |
2024/3/8 |
1,245 |
1,256 |
1,234 |
1,256 |
+1.29% |
66,400 |
2024/3/7 |
1,245 |
1,249 |
1,236 |
1,240 |
-0.32% |
27,400 |
2024/3/6 |
1,230 |
1,248 |
1,230 |
1,244 |
+0.73% |
31,000 |
2024/3/5 |
1,235 |
1,240 |
1,229 |
1,235 |
-0.64% |
25,300 |
2024/3/4 |
1,260 |
1,260 |
1,240 |
1,243 |
-0.72% |
34,100 |
2024/3/1 |
1,262 |
1,268 |
1,247 |
1,252 |
-1.03% |
28,900 |
2024/2/29 |
1,270 |
1,276 |
1,256 |
1,265 |
-0.94% |
36,000 |
2024/2/28 |
1,256 |
1,279 |
1,256 |
1,277 |
+1.67% |
36,100 |
2024/2/27 |
1,256 |
1,269 |
1,250 |
1,256 |
+1.13% |
37,200 |
2024/2/26 |
1,246 |
1,249 |
1,240 |
1,242 |
+0.24% |
17,900 |
2024/2/22 |
1,240 |
1,244 |
1,234 |
1,239 |
+1.06% |
30,900 |
2024/2/21 |
1,221 |
1,233 |
1,220 |
1,226 |
+0.41% |
16,100 |
2024/2/20 |
1,233 |
1,238 |
1,220 |
1,221 |
+0.00% |
25,800 |
2024/2/19 |
1,219 |
1,221 |
1,208 |
1,221 |
+0.08% |
27,200 |
2024/2/16 |
1,224 |
1,232 |
1,216 |
1,220 |
-0.08% |
28,800 |
2024/2/15 |
1,233 |
1,235 |
1,213 |
1,221 |
-0.57% |
28,900 |
2024/2/14 |
1,246 |
1,246 |
1,227 |
1,228 |
-2.00% |
34,100 |
2024/2/13 |
1,239 |
1,257 |
1,235 |
1,253 |
+1.38% |
30,700 |
2024/2/9 |
1,255 |
1,260 |
1,236 |
1,236 |
-1.98% |
31,600 |
2024/2/8 |
1,270 |
1,270 |
1,240 |
1,261 |
-0.79% |
46,100 |
2024/2/7 |
1,275 |
1,288 |
1,266 |
1,271 |
-1.47% |
41,300 |
2024/2/6 |
1,310 |
1,313 |
1,290 |
1,290 |
-1.90% |
26,700 |
2024/2/5 |
1,305 |
1,323 |
1,305 |
1,315 |
+0.92% |
27,500 |
2024/2/2 |
1,325 |
1,325 |
1,293 |
1,303 |
-0.69% |
39,800 |
2024/2/1 |
1,300 |
1,321 |
1,292 |
1,312 |
+1.08% |
40,800 |
2024/1/31 |
1,275 |
1,298 |
1,275 |
1,298 |
+0.85% |
34,800 |
2024/1/30 |
1,308 |
1,308 |
1,277 |
1,287 |
-0.77% |
34,300 |
2024/1/29 |
1,309 |
1,315 |
1,294 |
1,297 |
-0.31% |
21,900 |
|