日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,244 |
1,250 |
1,233 |
1,243 |
+0.00% |
100,200 |
2024/7/25 |
1,232 |
1,248 |
1,229 |
1,243 |
+0.49% |
128,300 |
2024/7/24 |
1,245 |
1,246 |
1,234 |
1,237 |
-0.96% |
126,600 |
2024/7/23 |
1,252 |
1,255 |
1,239 |
1,249 |
-0.48% |
175,400 |
2024/7/22 |
1,243 |
1,255 |
1,243 |
1,255 |
+1.62% |
203,400 |
2024/7/19 |
1,240 |
1,242 |
1,229 |
1,235 |
-0.88% |
165,400 |
2024/7/18 |
1,236 |
1,250 |
1,235 |
1,246 |
+0.65% |
228,200 |
2024/7/17 |
1,230 |
1,239 |
1,221 |
1,238 |
+1.14% |
167,700 |
2024/7/16 |
1,236 |
1,238 |
1,223 |
1,224 |
-0.57% |
104,300 |
2024/7/12 |
1,223 |
1,236 |
1,220 |
1,231 |
+0.41% |
140,000 |
2024/7/11 |
1,226 |
1,229 |
1,220 |
1,226 |
+0.33% |
114,300 |
2024/7/10 |
1,212 |
1,225 |
1,210 |
1,222 |
+1.08% |
178,100 |
2024/7/9 |
1,206 |
1,213 |
1,203 |
1,209 |
+0.67% |
87,600 |
2024/7/8 |
1,215 |
1,215 |
1,201 |
1,201 |
-0.91% |
138,000 |
2024/7/5 |
1,229 |
1,233 |
1,211 |
1,212 |
-1.14% |
112,400 |
2024/7/4 |
1,219 |
1,229 |
1,215 |
1,226 |
+0.82% |
205,500 |
2024/7/3 |
1,210 |
1,219 |
1,205 |
1,216 |
+1.16% |
221,100 |
2024/7/2 |
1,212 |
1,212 |
1,200 |
1,202 |
-0.66% |
290,800 |
2024/7/1 |
1,211 |
1,213 |
1,206 |
1,210 |
+0.08% |
183,600 |
2024/6/28 |
1,223 |
1,224 |
1,207 |
1,209 |
-2.03% |
186,500 |
2024/6/27 |
1,231 |
1,234 |
1,224 |
1,234 |
-0.32% |
139,300 |
2024/6/26 |
1,231 |
1,240 |
1,229 |
1,238 |
+0.41% |
131,000 |
2024/6/25 |
1,219 |
1,234 |
1,218 |
1,233 |
+1.15% |
176,600 |
2024/6/24 |
1,224 |
1,227 |
1,218 |
1,219 |
+0.08% |
94,900 |
2024/6/21 |
1,224 |
1,225 |
1,216 |
1,218 |
-0.49% |
175,000 |
2024/6/20 |
1,213 |
1,224 |
1,209 |
1,224 |
+0.74% |
154,600 |
2024/6/19 |
1,211 |
1,215 |
1,209 |
1,215 |
+0.25% |
60,000 |
2024/6/18 |
1,210 |
1,215 |
1,204 |
1,212 |
+0.25% |
131,700 |
2024/6/17 |
1,201 |
1,209 |
1,197 |
1,209 |
-0.25% |
127,800 |
2024/6/14 |
1,195 |
1,217 |
1,195 |
1,212 |
+1.42% |
172,900 |
2024/6/13 |
1,211 |
1,212 |
1,195 |
1,195 |
-1.32% |
138,100 |
2024/6/12 |
1,215 |
1,220 |
1,210 |
1,211 |
-0.16% |
116,000 |
2024/6/11 |
1,221 |
1,222 |
1,209 |
1,213 |
-0.33% |
120,700 |
2024/6/10 |
1,212 |
1,219 |
1,204 |
1,217 |
+0.08% |
119,300 |
2024/6/7 |
1,207 |
1,216 |
1,205 |
1,216 |
-0.25% |
97,700 |
2024/6/6 |
1,215 |
1,220 |
1,204 |
1,219 |
-0.08% |
142,100 |
2024/6/5 |
1,211 |
1,221 |
1,199 |
1,220 |
+1.41% |
212,700 |
2024/6/4 |
1,202 |
1,214 |
1,197 |
1,203 |
-0.25% |
146,300 |
2024/6/3 |
1,199 |
1,212 |
1,199 |
1,206 |
+1.09% |
143,800 |
2024/5/31 |
1,198 |
1,200 |
1,187 |
1,193 |
+0.17% |
132,500 |
2024/5/30 |
1,185 |
1,194 |
1,175 |
1,191 |
+0.25% |
150,400 |
2024/5/29 |
1,197 |
1,200 |
1,188 |
1,188 |
-0.83% |
139,400 |
2024/5/28 |
1,226 |
1,227 |
1,197 |
1,198 |
-2.44% |
222,300 |
2024/5/27 |
1,238 |
1,238 |
1,216 |
1,228 |
+1.32% |
171,800 |
2024/5/24 |
1,190 |
1,215 |
1,186 |
1,212 |
+1.51% |
262,100 |
2024/5/23 |
1,208 |
1,208 |
1,193 |
1,194 |
-1.16% |
265,700 |
2024/5/22 |
1,210 |
1,217 |
1,206 |
1,208 |
-0.25% |
134,700 |
2024/5/21 |
1,226 |
1,226 |
1,209 |
1,211 |
-0.41% |
160,200 |
2024/5/20 |
1,218 |
1,226 |
1,211 |
1,216 |
+0.25% |
138,700 |
2024/5/17 |
1,231 |
1,233 |
1,210 |
1,213 |
-1.86% |
286,700 |
2024/5/16 |
1,218 |
1,240 |
1,218 |
1,236 |
+1.98% |
329,200 |
2024/5/15 |
1,270 |
1,275 |
1,211 |
1,212 |
-12.17% |
934,000 |
2024/5/14 |
1,357 |
1,380 |
1,357 |
1,380 |
+2.15% |
243,100 |
2024/5/13 |
1,354 |
1,362 |
1,344 |
1,351 |
+0.15% |
125,000 |
2024/5/10 |
1,350 |
1,352 |
1,335 |
1,349 |
+0.07% |
94,000 |
2024/5/9 |
1,347 |
1,355 |
1,339 |
1,348 |
+1.43% |
219,100 |
2024/5/8 |
1,337 |
1,350 |
1,325 |
1,329 |
-0.52% |
158,000 |
2024/5/7 |
1,322 |
1,338 |
1,321 |
1,336 |
+1.60% |
175,500 |
2024/5/2 |
1,319 |
1,320 |
1,307 |
1,315 |
-0.98% |
140,300 |
2024/5/1 |
1,300 |
1,334 |
1,298 |
1,328 |
+2.15% |
222,400 |
2024/4/30 |
1,306 |
1,310 |
1,293 |
1,300 |
-0.91% |
156,300 |
2024/4/26 |
1,295 |
1,312 |
1,288 |
1,312 |
+0.77% |
165,900 |
2024/4/25 |
1,309 |
1,312 |
1,296 |
1,302 |
-0.31% |
187,000 |
2024/4/24 |
1,305 |
1,312 |
1,300 |
1,306 |
+0.08% |
120,400 |
2024/4/23 |
1,310 |
1,313 |
1,302 |
1,305 |
-0.46% |
131,500 |
2024/4/22 |
1,284 |
1,311 |
1,283 |
1,311 |
+3.55% |
171,400 |
2024/4/19 |
1,280 |
1,288 |
1,265 |
1,266 |
-1.09% |
218,300 |
2024/4/18 |
1,270 |
1,286 |
1,270 |
1,280 |
+1.11% |
82,400 |
2024/4/17 |
1,291 |
1,291 |
1,266 |
1,266 |
-1.86% |
212,800 |
2024/4/16 |
1,296 |
1,297 |
1,286 |
1,290 |
-0.31% |
119,800 |
2024/4/15 |
1,305 |
1,306 |
1,291 |
1,294 |
-1.45% |
161,800 |
2024/4/12 |
1,306 |
1,315 |
1,305 |
1,313 |
+0.77% |
68,200 |
2024/4/11 |
1,315 |
1,319 |
1,303 |
1,303 |
-1.06% |
173,900 |
2024/4/10 |
1,320 |
1,326 |
1,316 |
1,317 |
+0.38% |
98,600 |
2024/4/9 |
1,317 |
1,319 |
1,306 |
1,312 |
+0.54% |
159,700 |
2024/4/8 |
1,300 |
1,311 |
1,296 |
1,305 |
+0.08% |
153,700 |
2024/4/5 |
1,294 |
1,304 |
1,284 |
1,304 |
+0.38% |
187,600 |
2024/4/4 |
1,299 |
1,305 |
1,292 |
1,299 |
+0.15% |
169,900 |
2024/4/3 |
1,305 |
1,308 |
1,297 |
1,297 |
-1.14% |
215,900 |
2024/4/2 |
1,332 |
1,333 |
1,310 |
1,312 |
-2.09% |
256,800 |
2024/4/1 |
1,349 |
1,350 |
1,335 |
1,340 |
-0.74% |
135,600 |
2024/3/29 |
1,335 |
1,358 |
1,332 |
1,350 |
+1.28% |
187,600 |
2024/3/28 |
1,348 |
1,354 |
1,332 |
1,333 |
-3.34% |
335,000 |
2024/3/27 |
1,377 |
1,385 |
1,371 |
1,379 |
+0.15% |
556,400 |
2024/3/26 |
1,360 |
1,378 |
1,352 |
1,377 |
+0.36% |
356,300 |
2024/3/25 |
1,379 |
1,389 |
1,363 |
1,372 |
+2.46% |
580,300 |
2024/3/22 |
1,342 |
1,354 |
1,335 |
1,339 |
-0.15% |
320,000 |
2024/3/21 |
1,338 |
1,348 |
1,335 |
1,341 |
+1.36% |
253,900 |
2024/3/19 |
1,317 |
1,326 |
1,311 |
1,323 |
-0.23% |
132,500 |
2024/3/18 |
1,328 |
1,333 |
1,322 |
1,326 |
+0.91% |
198,400 |
2024/3/15 |
1,312 |
1,320 |
1,306 |
1,314 |
+0.46% |
174,700 |
2024/3/14 |
1,315 |
1,318 |
1,305 |
1,308 |
-0.15% |
226,600 |
2024/3/13 |
1,336 |
1,336 |
1,307 |
1,310 |
-1.43% |
227,200 |
2024/3/12 |
1,324 |
1,329 |
1,311 |
1,329 |
+0.08% |
148,000 |
2024/3/11 |
1,321 |
1,336 |
1,317 |
1,328 |
+1.07% |
204,000 |
2024/3/8 |
1,320 |
1,332 |
1,314 |
1,314 |
-0.68% |
225,700 |
2024/3/7 |
1,317 |
1,327 |
1,313 |
1,323 |
+0.61% |
185,400 |
2024/3/6 |
1,308 |
1,323 |
1,305 |
1,315 |
+0.38% |
124,400 |
2024/3/5 |
1,318 |
1,324 |
1,303 |
1,310 |
+0.15% |
126,800 |
2024/3/4 |
1,321 |
1,324 |
1,307 |
1,308 |
-1.65% |
189,700 |
2024/3/1 |
1,349 |
1,349 |
1,328 |
1,330 |
-0.60% |
131,700 |
2024/2/29 |
1,338 |
1,346 |
1,333 |
1,338 |
+0.00% |
189,600 |
2024/2/28 |
1,350 |
1,350 |
1,333 |
1,338 |
-1.69% |
202,100 |
2024/2/27 |
1,341 |
1,365 |
1,337 |
1,361 |
+2.33% |
300,300 |
2024/2/26 |
1,329 |
1,341 |
1,329 |
1,330 |
+0.68% |
289,800 |
2024/2/22 |
1,320 |
1,321 |
1,311 |
1,321 |
+0.46% |
120,300 |
2024/2/21 |
1,331 |
1,332 |
1,312 |
1,315 |
-0.75% |
131,300 |
2024/2/20 |
1,316 |
1,329 |
1,315 |
1,325 |
+1.07% |
179,600 |
2024/2/19 |
1,293 |
1,313 |
1,293 |
1,311 |
+1.63% |
120,400 |
2024/2/16 |
1,286 |
1,293 |
1,277 |
1,290 |
+1.26% |
146,100 |
2024/2/15 |
1,287 |
1,288 |
1,274 |
1,274 |
-0.31% |
171,600 |
2024/2/14 |
1,310 |
1,310 |
1,275 |
1,278 |
-2.81% |
301,200 |
2024/2/13 |
1,310 |
1,315 |
1,295 |
1,315 |
+1.00% |
294,100 |
2024/2/9 |
1,293 |
1,308 |
1,287 |
1,302 |
+0.39% |
214,300 |
2024/2/8 |
1,308 |
1,309 |
1,291 |
1,297 |
-1.37% |
352,600 |
2024/2/7 |
1,329 |
1,329 |
1,302 |
1,315 |
-1.42% |
304,200 |
2024/2/6 |
1,314 |
1,342 |
1,313 |
1,334 |
+2.14% |
332,300 |
2024/2/5 |
1,313 |
1,321 |
1,302 |
1,306 |
+0.31% |
445,100 |
2024/2/2 |
1,300 |
1,307 |
1,297 |
1,302 |
+0.85% |
279,500 |
2024/2/1 |
1,285 |
1,296 |
1,278 |
1,291 |
+0.31% |
213,800 |
2024/1/31 |
1,279 |
1,287 |
1,274 |
1,287 |
+0.63% |
126,800 |
2024/1/30 |
1,287 |
1,287 |
1,274 |
1,279 |
-0.16% |
147,300 |
2024/1/29 |
1,278 |
1,283 |
1,273 |
1,281 |
+0.87% |
135,500 |
|