日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,298 |
1,303 |
1,287 |
1,290 |
+0.16% |
55,300 |
2024/7/25 |
1,294 |
1,302 |
1,286 |
1,288 |
-0.85% |
30,400 |
2024/7/24 |
1,317 |
1,317 |
1,295 |
1,299 |
-1.67% |
26,300 |
2024/7/23 |
1,323 |
1,328 |
1,311 |
1,321 |
-0.15% |
11,800 |
2024/7/22 |
1,338 |
1,343 |
1,313 |
1,323 |
-1.12% |
23,500 |
2024/7/19 |
1,338 |
1,344 |
1,327 |
1,338 |
+0.07% |
24,500 |
2024/7/18 |
1,332 |
1,350 |
1,330 |
1,337 |
-0.22% |
26,300 |
2024/7/17 |
1,338 |
1,349 |
1,331 |
1,340 |
+0.15% |
23,100 |
2024/7/16 |
1,336 |
1,344 |
1,324 |
1,338 |
+0.15% |
49,100 |
2024/7/12 |
1,324 |
1,337 |
1,316 |
1,336 |
+0.75% |
30,900 |
2024/7/11 |
1,309 |
1,326 |
1,305 |
1,326 |
+1.30% |
23,500 |
2024/7/10 |
1,314 |
1,319 |
1,304 |
1,309 |
-0.38% |
26,000 |
2024/7/9 |
1,324 |
1,327 |
1,311 |
1,314 |
-0.38% |
20,000 |
2024/7/8 |
1,322 |
1,334 |
1,316 |
1,319 |
-0.68% |
25,800 |
2024/7/5 |
1,327 |
1,342 |
1,316 |
1,328 |
+0.15% |
27,900 |
2024/7/4 |
1,326 |
1,326 |
1,315 |
1,326 |
+0.00% |
27,800 |
2024/7/3 |
1,328 |
1,331 |
1,315 |
1,326 |
+0.30% |
34,600 |
2024/7/2 |
1,330 |
1,333 |
1,317 |
1,322 |
-0.38% |
35,900 |
2024/7/1 |
1,340 |
1,340 |
1,320 |
1,327 |
-0.67% |
25,000 |
2024/6/28 |
1,362 |
1,362 |
1,329 |
1,336 |
-1.84% |
22,100 |
2024/6/27 |
1,361 |
1,370 |
1,350 |
1,361 |
+0.00% |
28,700 |
2024/6/26 |
1,358 |
1,362 |
1,344 |
1,361 |
-0.58% |
34,400 |
2024/6/25 |
1,325 |
1,369 |
1,325 |
1,369 |
+2.47% |
41,800 |
2024/6/24 |
1,328 |
1,336 |
1,314 |
1,336 |
+1.14% |
34,300 |
2024/6/21 |
1,326 |
1,331 |
1,308 |
1,321 |
+0.15% |
74,900 |
2024/6/20 |
1,316 |
1,329 |
1,306 |
1,319 |
+0.23% |
35,500 |
2024/6/19 |
1,282 |
1,316 |
1,281 |
1,316 |
+2.65% |
38,700 |
2024/6/18 |
1,285 |
1,289 |
1,255 |
1,282 |
+0.55% |
67,700 |
2024/6/17 |
1,318 |
1,318 |
1,275 |
1,275 |
-3.48% |
33,000 |
2024/6/14 |
1,299 |
1,326 |
1,298 |
1,321 |
+0.92% |
30,200 |
2024/6/13 |
1,322 |
1,325 |
1,300 |
1,309 |
-0.98% |
15,900 |
2024/6/12 |
1,323 |
1,330 |
1,320 |
1,322 |
-0.08% |
17,000 |
2024/6/11 |
1,316 |
1,332 |
1,312 |
1,323 |
+0.53% |
20,200 |
2024/6/10 |
1,279 |
1,317 |
1,279 |
1,316 |
+2.97% |
27,500 |
2024/6/7 |
1,277 |
1,278 |
1,271 |
1,278 |
-0.23% |
13,900 |
2024/6/6 |
1,304 |
1,304 |
1,276 |
1,281 |
-1.08% |
20,200 |
2024/6/5 |
1,297 |
1,300 |
1,292 |
1,295 |
-0.84% |
18,000 |
2024/6/4 |
1,308 |
1,313 |
1,302 |
1,306 |
-0.15% |
17,500 |
2024/6/3 |
1,319 |
1,320 |
1,297 |
1,308 |
-0.68% |
23,300 |
2024/5/31 |
1,288 |
1,318 |
1,288 |
1,317 |
+2.25% |
25,200 |
2024/5/30 |
1,281 |
1,288 |
1,275 |
1,288 |
+0.00% |
28,800 |
2024/5/29 |
1,301 |
1,307 |
1,281 |
1,288 |
-1.53% |
18,500 |
2024/5/28 |
1,318 |
1,318 |
1,303 |
1,308 |
-0.91% |
15,600 |
2024/5/27 |
1,296 |
1,320 |
1,285 |
1,320 |
+2.17% |
22,300 |
2024/5/24 |
1,265 |
1,295 |
1,261 |
1,292 |
+0.86% |
25,800 |
2024/5/23 |
1,284 |
1,286 |
1,269 |
1,281 |
-1.76% |
35,000 |
2024/5/22 |
1,301 |
1,313 |
1,299 |
1,304 |
+0.23% |
22,100 |
2024/5/21 |
1,306 |
1,313 |
1,296 |
1,301 |
-0.76% |
22,300 |
2024/5/20 |
1,311 |
1,325 |
1,305 |
1,311 |
+0.08% |
23,400 |
2024/5/17 |
1,298 |
1,310 |
1,276 |
1,310 |
+0.85% |
37,200 |
2024/5/16 |
1,295 |
1,305 |
1,262 |
1,299 |
-0.15% |
83,900 |
2024/5/15 |
1,363 |
1,373 |
1,282 |
1,301 |
-4.97% |
92,100 |
2024/5/14 |
1,379 |
1,379 |
1,360 |
1,369 |
-1.16% |
25,500 |
2024/5/13 |
1,391 |
1,393 |
1,375 |
1,385 |
+0.29% |
18,800 |
2024/5/10 |
1,398 |
1,402 |
1,372 |
1,381 |
-1.22% |
21,700 |
2024/5/9 |
1,391 |
1,406 |
1,382 |
1,398 |
+0.50% |
33,100 |
2024/5/8 |
1,400 |
1,404 |
1,390 |
1,391 |
-0.50% |
15,200 |
2024/5/7 |
1,400 |
1,412 |
1,388 |
1,398 |
+0.50% |
45,100 |
2024/5/2 |
1,386 |
1,399 |
1,380 |
1,391 |
+0.43% |
20,100 |
2024/5/1 |
1,374 |
1,385 |
1,366 |
1,385 |
+0.14% |
12,000 |
2024/4/30 |
1,366 |
1,384 |
1,365 |
1,383 |
+1.17% |
15,500 |
2024/4/26 |
1,352 |
1,367 |
1,338 |
1,367 |
+2.01% |
22,500 |
2024/4/25 |
1,355 |
1,359 |
1,337 |
1,340 |
-1.40% |
16,500 |
2024/4/24 |
1,350 |
1,361 |
1,347 |
1,359 |
+0.67% |
21,900 |
2024/4/23 |
1,353 |
1,358 |
1,347 |
1,350 |
+0.00% |
11,300 |
2024/4/22 |
1,336 |
1,352 |
1,336 |
1,350 |
+1.28% |
25,200 |
2024/4/19 |
1,351 |
1,355 |
1,318 |
1,333 |
-2.20% |
37,700 |
2024/4/18 |
1,350 |
1,377 |
1,349 |
1,363 |
+1.04% |
18,400 |
2024/4/17 |
1,357 |
1,359 |
1,338 |
1,349 |
-0.74% |
34,700 |
2024/4/16 |
1,385 |
1,392 |
1,355 |
1,359 |
-2.86% |
38,900 |
2024/4/15 |
1,363 |
1,399 |
1,361 |
1,399 |
+1.82% |
33,100 |
2024/4/12 |
1,381 |
1,381 |
1,359 |
1,374 |
-0.22% |
44,600 |
2024/4/11 |
1,388 |
1,388 |
1,371 |
1,377 |
-1.29% |
44,100 |
2024/4/10 |
1,410 |
1,413 |
1,395 |
1,395 |
-1.48% |
29,400 |
2024/4/9 |
1,406 |
1,416 |
1,400 |
1,416 |
+0.71% |
21,400 |
2024/4/8 |
1,415 |
1,415 |
1,393 |
1,406 |
-0.07% |
37,700 |
2024/4/5 |
1,427 |
1,433 |
1,404 |
1,407 |
-2.02% |
38,400 |
2024/4/4 |
1,459 |
1,459 |
1,429 |
1,436 |
+0.42% |
56,500 |
2024/4/3 |
1,427 |
1,442 |
1,422 |
1,430 |
+0.49% |
68,600 |
2024/4/2 |
1,417 |
1,453 |
1,412 |
1,423 |
+1.35% |
78,200 |
2024/4/1 |
1,439 |
1,445 |
1,404 |
1,404 |
-3.31% |
75,000 |
2024/3/29 |
1,426 |
1,452 |
1,420 |
1,452 |
+0.48% |
87,900 |
2024/3/28 |
1,485 |
1,489 |
1,445 |
1,445 |
-4.93% |
231,800 |
2024/3/27 |
1,511 |
1,538 |
1,511 |
1,520 |
+1.33% |
129,100 |
2024/3/26 |
1,502 |
1,513 |
1,498 |
1,500 |
-0.60% |
103,900 |
2024/3/25 |
1,523 |
1,523 |
1,506 |
1,509 |
-1.50% |
142,100 |
2024/3/22 |
1,541 |
1,541 |
1,526 |
1,532 |
-0.84% |
62,300 |
2024/3/21 |
1,569 |
1,576 |
1,545 |
1,545 |
-1.53% |
82,500 |
2024/3/19 |
1,581 |
1,581 |
1,547 |
1,569 |
-1.07% |
89,900 |
2024/3/18 |
1,580 |
1,593 |
1,575 |
1,586 |
+0.95% |
45,800 |
2024/3/15 |
1,557 |
1,577 |
1,548 |
1,571 |
+0.90% |
43,600 |
2024/3/14 |
1,560 |
1,560 |
1,544 |
1,557 |
+0.84% |
34,300 |
2024/3/13 |
1,553 |
1,574 |
1,531 |
1,544 |
+0.32% |
39,200 |
2024/3/12 |
1,530 |
1,543 |
1,515 |
1,539 |
+0.13% |
30,600 |
2024/3/11 |
1,538 |
1,539 |
1,516 |
1,537 |
-1.16% |
44,400 |
2024/3/8 |
1,532 |
1,562 |
1,530 |
1,555 |
+1.83% |
62,100 |
2024/3/7 |
1,544 |
1,544 |
1,518 |
1,527 |
-0.46% |
43,900 |
2024/3/6 |
1,505 |
1,537 |
1,505 |
1,534 |
+0.85% |
50,000 |
2024/3/5 |
1,497 |
1,525 |
1,496 |
1,521 |
+1.60% |
41,400 |
2024/3/4 |
1,531 |
1,531 |
1,497 |
1,497 |
-2.16% |
72,300 |
2024/3/1 |
1,536 |
1,552 |
1,521 |
1,530 |
+0.07% |
44,300 |
2024/2/29 |
1,541 |
1,558 |
1,511 |
1,529 |
-0.97% |
68,200 |
2024/2/28 |
1,548 |
1,567 |
1,537 |
1,544 |
-0.52% |
138,600 |
2024/2/27 |
1,530 |
1,557 |
1,530 |
1,552 |
+1.50% |
88,600 |
2024/2/26 |
1,569 |
1,571 |
1,510 |
1,529 |
+0.00% |
137,400 |
2024/2/22 |
1,497 |
1,530 |
1,484 |
1,529 |
+2.76% |
89,600 |
2024/2/21 |
1,503 |
1,513 |
1,472 |
1,488 |
-0.80% |
70,200 |
2024/2/20 |
1,510 |
1,519 |
1,491 |
1,500 |
-0.27% |
55,700 |
2024/2/19 |
1,463 |
1,506 |
1,463 |
1,504 |
+3.51% |
73,500 |
2024/2/16 |
1,458 |
1,485 |
1,432 |
1,453 |
+0.28% |
92,900 |
2024/2/15 |
1,464 |
1,497 |
1,444 |
1,449 |
-6.15% |
130,800 |
2024/2/14 |
1,564 |
1,566 |
1,467 |
1,544 |
-1.28% |
175,000 |
2024/2/13 |
1,537 |
1,565 |
1,523 |
1,564 |
+3.58% |
66,000 |
2024/2/9 |
1,534 |
1,550 |
1,510 |
1,510 |
-2.27% |
55,700 |
2024/2/8 |
1,569 |
1,569 |
1,540 |
1,545 |
-2.15% |
62,500 |
2024/2/7 |
1,581 |
1,599 |
1,572 |
1,579 |
-0.57% |
28,200 |
2024/2/6 |
1,605 |
1,619 |
1,586 |
1,588 |
-1.37% |
36,800 |
2024/2/5 |
1,631 |
1,631 |
1,601 |
1,610 |
-1.23% |
58,100 |
2024/2/2 |
1,643 |
1,643 |
1,611 |
1,630 |
-1.45% |
37,600 |
2024/2/1 |
1,646 |
1,657 |
1,640 |
1,654 |
+0.00% |
26,600 |
2024/1/31 |
1,633 |
1,654 |
1,610 |
1,654 |
+1.22% |
30,000 |
2024/1/30 |
1,641 |
1,661 |
1,634 |
1,634 |
-0.43% |
30,100 |
2024/1/29 |
1,661 |
1,685 |
1,640 |
1,641 |
-1.14% |
45,300 |
|