日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,048 |
1,057 |
1,030 |
1,035 |
+1.67% |
108,700 |
2024/7/25 |
996 |
1,047 |
992 |
1,018 |
+0.30% |
240,800 |
2024/7/24 |
1,040 |
1,042 |
1,015 |
1,015 |
-2.40% |
86,600 |
2024/7/23 |
1,085 |
1,087 |
1,028 |
1,040 |
+0.58% |
198,900 |
2024/7/22 |
1,052 |
1,062 |
1,030 |
1,034 |
-3.00% |
93,200 |
2024/7/19 |
1,086 |
1,093 |
1,061 |
1,066 |
-2.38% |
113,800 |
2024/7/18 |
1,108 |
1,139 |
1,092 |
1,092 |
-3.45% |
240,500 |
2024/7/17 |
1,104 |
1,138 |
1,095 |
1,131 |
+8.33% |
648,000 |
2024/7/16 |
1,067 |
1,079 |
1,038 |
1,044 |
-1.51% |
118,600 |
2024/7/12 |
1,034 |
1,066 |
1,034 |
1,060 |
+2.51% |
168,900 |
2024/7/11 |
1,011 |
1,037 |
1,004 |
1,034 |
+2.58% |
117,600 |
2024/7/10 |
1,034 |
1,041 |
1,002 |
1,008 |
-1.75% |
154,100 |
2024/7/9 |
1,021 |
1,030 |
1,014 |
1,026 |
+0.29% |
95,200 |
2024/7/8 |
1,020 |
1,038 |
1,018 |
1,023 |
-0.49% |
80,200 |
2024/7/5 |
1,028 |
1,050 |
1,028 |
1,028 |
-1.81% |
107,900 |
2024/7/4 |
1,046 |
1,061 |
1,040 |
1,047 |
+1.06% |
98,000 |
2024/7/3 |
1,020 |
1,045 |
1,020 |
1,036 |
+1.57% |
79,400 |
2024/7/2 |
1,031 |
1,039 |
1,010 |
1,020 |
-1.16% |
129,100 |
2024/7/1 |
1,041 |
1,042 |
1,024 |
1,032 |
-1.15% |
102,100 |
2024/6/28 |
1,070 |
1,076 |
1,044 |
1,044 |
-2.16% |
138,700 |
2024/6/27 |
1,055 |
1,077 |
1,049 |
1,067 |
+0.00% |
124,600 |
2024/6/26 |
1,078 |
1,088 |
1,064 |
1,067 |
+1.14% |
180,000 |
2024/6/25 |
1,032 |
1,079 |
1,031 |
1,055 |
+2.03% |
212,800 |
2024/6/24 |
1,038 |
1,046 |
1,032 |
1,034 |
-0.19% |
57,800 |
2024/6/21 |
1,029 |
1,045 |
1,027 |
1,036 |
+0.29% |
70,900 |
2024/6/20 |
998 |
1,033 |
998 |
1,033 |
+4.03% |
179,100 |
2024/6/19 |
1,025 |
1,030 |
991 |
993 |
-3.12% |
244,600 |
2024/6/18 |
1,036 |
1,051 |
1,025 |
1,025 |
-0.58% |
93,600 |
2024/6/17 |
1,037 |
1,045 |
1,013 |
1,031 |
-1.25% |
109,500 |
2024/6/14 |
1,030 |
1,048 |
1,028 |
1,044 |
-0.10% |
126,700 |
2024/6/13 |
1,055 |
1,077 |
1,045 |
1,045 |
-0.85% |
67,200 |
2024/6/12 |
1,072 |
1,090 |
1,054 |
1,054 |
-1.40% |
70,000 |
2024/6/11 |
1,066 |
1,083 |
1,062 |
1,069 |
+0.75% |
103,200 |
2024/6/10 |
1,031 |
1,065 |
1,031 |
1,061 |
+2.81% |
92,500 |
2024/6/7 |
1,028 |
1,039 |
1,020 |
1,032 |
-0.29% |
67,400 |
2024/6/6 |
1,080 |
1,080 |
1,035 |
1,035 |
-3.00% |
135,500 |
2024/6/5 |
1,078 |
1,095 |
1,067 |
1,067 |
-1.66% |
124,600 |
2024/6/4 |
1,035 |
1,090 |
1,034 |
1,085 |
+5.44% |
209,900 |
2024/6/3 |
1,037 |
1,048 |
1,025 |
1,029 |
-0.58% |
83,800 |
2024/5/31 |
1,015 |
1,035 |
1,003 |
1,035 |
+1.97% |
99,300 |
2024/5/30 |
998 |
1,023 |
993 |
1,015 |
+0.40% |
159,200 |
2024/5/29 |
1,065 |
1,065 |
990 |
1,011 |
-5.60% |
439,900 |
2024/5/28 |
1,076 |
1,104 |
1,068 |
1,071 |
+0.28% |
217,500 |
2024/5/27 |
1,059 |
1,079 |
1,040 |
1,068 |
-0.28% |
256,200 |
2024/5/24 |
1,089 |
1,090 |
1,066 |
1,071 |
-2.55% |
220,600 |
2024/5/23 |
1,147 |
1,147 |
1,080 |
1,099 |
-3.09% |
370,300 |
2024/5/22 |
1,173 |
1,176 |
1,120 |
1,134 |
-2.58% |
292,700 |
2024/5/21 |
1,186 |
1,191 |
1,150 |
1,164 |
-1.52% |
312,200 |
2024/5/20 |
1,200 |
1,232 |
1,178 |
1,182 |
-2.39% |
458,800 |
2024/5/17 |
1,210 |
1,270 |
1,205 |
1,211 |
-1.06% |
534,800 |
2024/5/16 |
1,270 |
1,290 |
1,210 |
1,224 |
-5.12% |
645,900 |
2024/5/15 |
1,200 |
1,320 |
1,200 |
1,290 |
+7.68% |
2,924,300 |
2024/5/14 |
1,068 |
1,213 |
1,068 |
1,198 |
+10.21% |
938,900 |
2024/5/13 |
1,062 |
1,130 |
1,037 |
1,087 |
-0.73% |
699,600 |
2024/5/10 |
1,110 |
1,127 |
1,078 |
1,095 |
+3.30% |
603,200 |
2024/5/9 |
1,078 |
1,086 |
1,055 |
1,060 |
-1.67% |
287,300 |
2024/5/8 |
1,085 |
1,113 |
1,067 |
1,078 |
+0.19% |
533,300 |
2024/5/7 |
1,048 |
1,106 |
1,031 |
1,076 |
+10.93% |
1,015,800 |
2024/5/2 |
988 |
993 |
970 |
970 |
-2.12% |
175,200 |
2024/5/1 |
997 |
1,020 |
986 |
991 |
-0.80% |
140,400 |
2024/4/30 |
998 |
1,012 |
995 |
999 |
+0.50% |
137,000 |
2024/4/26 |
985 |
997 |
974 |
994 |
+0.40% |
139,400 |
2024/4/25 |
990 |
1,024 |
986 |
990 |
-0.30% |
182,500 |
2024/4/24 |
1,009 |
1,020 |
993 |
993 |
-0.70% |
298,400 |
2024/4/23 |
1,011 |
1,017 |
1,000 |
1,000 |
-0.99% |
87,600 |
2024/4/22 |
955 |
1,020 |
950 |
1,010 |
+5.76% |
222,200 |
2024/4/19 |
990 |
991 |
945 |
955 |
-3.63% |
315,800 |
2024/4/18 |
985 |
996 |
966 |
991 |
+0.10% |
142,600 |
2024/4/17 |
994 |
1,004 |
989 |
990 |
+0.00% |
146,100 |
2024/4/16 |
999 |
1,001 |
978 |
990 |
-2.27% |
278,800 |
2024/4/15 |
1,000 |
1,017 |
999 |
1,013 |
+0.90% |
94,500 |
2024/4/12 |
1,030 |
1,030 |
1,004 |
1,004 |
-2.24% |
193,400 |
2024/4/11 |
1,052 |
1,052 |
1,027 |
1,027 |
-2.65% |
137,600 |
2024/4/10 |
1,045 |
1,078 |
1,045 |
1,055 |
+0.86% |
200,100 |
2024/4/9 |
1,023 |
1,051 |
1,015 |
1,046 |
+2.75% |
183,500 |
2024/4/8 |
1,015 |
1,037 |
1,000 |
1,018 |
-0.97% |
255,400 |
2024/4/5 |
990 |
1,035 |
984 |
1,028 |
+2.90% |
296,000 |
2024/4/4 |
1,023 |
1,031 |
993 |
999 |
-2.15% |
402,900 |
2024/4/3 |
1,012 |
1,039 |
1,007 |
1,021 |
-1.35% |
228,000 |
2024/4/2 |
1,050 |
1,051 |
1,023 |
1,035 |
-0.96% |
255,900 |
2024/4/1 |
1,073 |
1,086 |
1,040 |
1,045 |
-3.24% |
338,000 |
2024/3/29 |
1,135 |
1,147 |
1,067 |
1,080 |
-3.05% |
772,600 |
2024/3/28 |
1,042 |
1,154 |
1,030 |
1,114 |
+10.08% |
1,443,000 |
2024/3/27 |
1,055 |
1,067 |
1,011 |
1,012 |
-4.62% |
417,500 |
2024/3/26 |
1,114 |
1,150 |
1,060 |
1,061 |
-5.01% |
731,600 |
2024/3/25 |
1,069 |
1,160 |
1,020 |
1,117 |
+6.58% |
991,200 |
2024/3/22 |
1,045 |
1,111 |
1,004 |
1,048 |
+1.95% |
1,701,000 |
2024/3/21 |
938 |
1,077 |
938 |
1,028 |
+9.59% |
3,359,000 |
2024/3/19 |
938 |
938 |
938 |
938 |
-24.23% |
129,800 |
2024/3/18 |
1,252 |
1,278 |
1,238 |
1,238 |
-1.04% |
137,500 |
2024/3/15 |
1,290 |
1,293 |
1,251 |
1,251 |
-3.92% |
126,100 |
2024/3/14 |
1,276 |
1,314 |
1,268 |
1,302 |
+1.72% |
150,300 |
2024/3/13 |
1,303 |
1,303 |
1,279 |
1,280 |
-1.16% |
97,900 |
2024/3/12 |
1,241 |
1,306 |
1,225 |
1,295 |
+3.35% |
203,400 |
2024/3/11 |
1,280 |
1,295 |
1,245 |
1,253 |
-3.54% |
233,200 |
2024/3/8 |
1,283 |
1,319 |
1,283 |
1,299 |
-0.69% |
166,100 |
2024/3/7 |
1,330 |
1,337 |
1,299 |
1,308 |
-1.36% |
130,000 |
2024/3/6 |
1,309 |
1,342 |
1,308 |
1,326 |
+0.38% |
132,600 |
2024/3/5 |
1,330 |
1,342 |
1,295 |
1,321 |
-0.97% |
145,100 |
2024/3/4 |
1,270 |
1,352 |
1,268 |
1,334 |
+4.06% |
295,700 |
2024/3/1 |
1,286 |
1,312 |
1,277 |
1,282 |
-0.77% |
180,100 |
2024/2/29 |
1,315 |
1,320 |
1,284 |
1,292 |
-2.56% |
234,600 |
2024/2/28 |
1,334 |
1,345 |
1,321 |
1,326 |
-0.45% |
148,500 |
2024/2/27 |
1,367 |
1,377 |
1,327 |
1,332 |
-2.27% |
266,300 |
2024/2/26 |
1,350 |
1,380 |
1,343 |
1,363 |
-1.23% |
194,800 |
2024/2/22 |
1,399 |
1,400 |
1,365 |
1,380 |
-1.15% |
230,300 |
2024/2/21 |
1,444 |
1,455 |
1,395 |
1,396 |
-3.46% |
294,600 |
2024/2/20 |
1,440 |
1,517 |
1,423 |
1,446 |
+0.42% |
818,600 |
2024/2/19 |
1,445 |
1,447 |
1,415 |
1,440 |
-0.69% |
234,500 |
2024/2/16 |
1,414 |
1,490 |
1,396 |
1,450 |
+3.79% |
537,700 |
2024/2/15 |
1,335 |
1,405 |
1,330 |
1,397 |
+5.75% |
479,200 |
2024/2/14 |
1,390 |
1,402 |
1,321 |
1,321 |
-6.11% |
628,400 |
2024/2/13 |
1,467 |
1,532 |
1,396 |
1,407 |
+0.50% |
1,074,500 |
2024/2/9 |
1,399 |
1,410 |
1,365 |
1,400 |
+0.65% |
208,700 |
2024/2/8 |
1,398 |
1,419 |
1,363 |
1,391 |
+0.43% |
348,200 |
2024/2/7 |
1,409 |
1,420 |
1,369 |
1,385 |
-1.63% |
215,600 |
2024/2/6 |
1,395 |
1,423 |
1,387 |
1,408 |
+0.36% |
157,600 |
2024/2/5 |
1,402 |
1,411 |
1,385 |
1,403 |
+0.43% |
148,100 |
2024/2/2 |
1,390 |
1,413 |
1,376 |
1,397 |
+0.50% |
146,600 |
2024/2/1 |
1,415 |
1,427 |
1,390 |
1,390 |
-3.34% |
186,300 |
2024/1/31 |
1,417 |
1,438 |
1,397 |
1,438 |
+1.27% |
167,500 |
2024/1/30 |
1,421 |
1,431 |
1,405 |
1,420 |
+0.28% |
121,500 |
2024/1/29 |
1,450 |
1,452 |
1,416 |
1,416 |
-1.53% |
123,100 |
|