日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,068 |
1,093 |
1,057 |
1,086 |
+1.88% |
53,500 |
2024/7/25 |
1,049 |
1,076 |
1,044 |
1,066 |
+0.47% |
50,700 |
2024/7/24 |
1,075 |
1,086 |
1,058 |
1,061 |
-2.21% |
32,300 |
2024/7/23 |
1,090 |
1,095 |
1,072 |
1,085 |
+0.00% |
26,200 |
2024/7/22 |
1,108 |
1,108 |
1,085 |
1,085 |
-2.34% |
26,100 |
2024/7/19 |
1,110 |
1,122 |
1,102 |
1,111 |
-0.54% |
31,100 |
2024/7/18 |
1,108 |
1,135 |
1,103 |
1,117 |
-0.09% |
32,900 |
2024/7/17 |
1,125 |
1,137 |
1,116 |
1,118 |
-0.18% |
39,800 |
2024/7/16 |
1,132 |
1,150 |
1,111 |
1,120 |
+0.00% |
38,900 |
2024/7/12 |
1,146 |
1,153 |
1,111 |
1,120 |
-0.88% |
60,800 |
2024/7/11 |
1,144 |
1,161 |
1,124 |
1,130 |
-0.88% |
93,200 |
2024/7/10 |
1,088 |
1,145 |
1,088 |
1,140 |
+5.07% |
135,000 |
2024/7/9 |
1,083 |
1,096 |
1,062 |
1,085 |
-0.82% |
88,800 |
2024/7/8 |
1,112 |
1,112 |
1,083 |
1,094 |
-3.01% |
120,300 |
2024/7/5 |
1,153 |
1,153 |
1,119 |
1,128 |
-3.34% |
82,400 |
2024/7/4 |
1,187 |
1,187 |
1,148 |
1,167 |
-1.85% |
78,800 |
2024/7/3 |
1,171 |
1,189 |
1,146 |
1,189 |
+1.54% |
98,400 |
2024/7/2 |
1,204 |
1,215 |
1,166 |
1,171 |
-3.14% |
90,400 |
2024/7/1 |
1,234 |
1,240 |
1,202 |
1,209 |
-0.98% |
65,500 |
2024/6/28 |
1,261 |
1,269 |
1,212 |
1,221 |
-3.78% |
75,800 |
2024/6/27 |
1,310 |
1,325 |
1,261 |
1,269 |
-3.50% |
72,200 |
2024/6/26 |
1,349 |
1,349 |
1,307 |
1,315 |
-3.02% |
75,300 |
2024/6/25 |
1,367 |
1,400 |
1,351 |
1,356 |
-0.80% |
96,100 |
2024/6/24 |
1,347 |
1,385 |
1,340 |
1,367 |
+0.15% |
104,500 |
2024/6/21 |
1,371 |
1,407 |
1,351 |
1,365 |
-0.51% |
135,300 |
2024/6/20 |
1,430 |
1,432 |
1,344 |
1,372 |
-5.25% |
179,700 |
2024/6/19 |
1,483 |
1,500 |
1,443 |
1,448 |
-2.36% |
125,300 |
2024/6/18 |
1,478 |
1,484 |
1,457 |
1,483 |
+0.68% |
94,600 |
2024/6/17 |
1,442 |
1,477 |
1,424 |
1,473 |
+1.87% |
132,500 |
2024/6/14 |
1,420 |
1,457 |
1,402 |
1,446 |
+3.51% |
144,200 |
2024/6/13 |
1,382 |
1,404 |
1,370 |
1,397 |
+1.23% |
107,300 |
2024/6/12 |
1,343 |
1,398 |
1,343 |
1,380 |
+3.14% |
129,000 |
2024/6/11 |
1,301 |
1,344 |
1,301 |
1,338 |
+2.37% |
84,800 |
2024/6/10 |
1,305 |
1,309 |
1,289 |
1,307 |
-0.76% |
47,000 |
2024/6/7 |
1,315 |
1,324 |
1,293 |
1,317 |
+0.69% |
91,700 |
2024/6/6 |
1,294 |
1,312 |
1,284 |
1,308 |
+1.87% |
75,800 |
2024/6/5 |
1,269 |
1,295 |
1,259 |
1,284 |
+0.94% |
58,600 |
2024/6/4 |
1,233 |
1,276 |
1,233 |
1,272 |
+1.84% |
72,400 |
2024/6/3 |
1,228 |
1,255 |
1,227 |
1,249 |
+1.71% |
53,100 |
2024/5/31 |
1,215 |
1,231 |
1,212 |
1,228 |
+1.99% |
32,100 |
2024/5/30 |
1,174 |
1,206 |
1,165 |
1,204 |
+1.60% |
32,300 |
2024/5/29 |
1,217 |
1,219 |
1,180 |
1,185 |
-2.63% |
19,600 |
2024/5/28 |
1,227 |
1,239 |
1,209 |
1,217 |
-0.81% |
24,700 |
2024/5/27 |
1,210 |
1,229 |
1,210 |
1,227 |
+1.74% |
18,500 |
2024/5/24 |
1,224 |
1,238 |
1,206 |
1,206 |
-2.74% |
25,400 |
2024/5/23 |
1,229 |
1,244 |
1,220 |
1,240 |
+0.40% |
30,100 |
2024/5/22 |
1,225 |
1,241 |
1,225 |
1,235 |
+1.40% |
44,200 |
2024/5/21 |
1,253 |
1,258 |
1,217 |
1,218 |
-2.79% |
65,500 |
2024/5/20 |
1,232 |
1,253 |
1,228 |
1,253 |
+3.30% |
95,300 |
2024/5/17 |
1,228 |
1,238 |
1,202 |
1,213 |
-1.78% |
65,700 |
2024/5/16 |
1,210 |
1,249 |
1,197 |
1,235 |
+2.07% |
99,700 |
2024/5/15 |
1,210 |
1,247 |
1,199 |
1,210 |
+1.51% |
112,900 |
2024/5/14 |
1,149 |
1,215 |
1,147 |
1,192 |
+3.74% |
185,500 |
2024/5/13 |
1,100 |
1,168 |
1,099 |
1,149 |
-1.20% |
238,100 |
2024/5/10 |
1,133 |
1,167 |
1,120 |
1,163 |
+5.44% |
192,200 |
2024/5/9 |
1,105 |
1,113 |
1,094 |
1,103 |
+0.27% |
39,800 |
2024/5/8 |
1,096 |
1,108 |
1,095 |
1,100 |
+0.00% |
34,900 |
2024/5/7 |
1,092 |
1,104 |
1,090 |
1,100 |
+0.55% |
32,800 |
2024/5/2 |
1,091 |
1,105 |
1,091 |
1,094 |
-0.64% |
23,900 |
2024/5/1 |
1,111 |
1,111 |
1,092 |
1,101 |
-0.63% |
24,200 |
2024/4/30 |
1,105 |
1,110 |
1,088 |
1,108 |
+0.64% |
36,400 |
2024/4/26 |
1,089 |
1,104 |
1,081 |
1,101 |
+1.94% |
50,900 |
2024/4/25 |
1,093 |
1,107 |
1,080 |
1,080 |
-1.28% |
32,700 |
2024/4/24 |
1,100 |
1,104 |
1,086 |
1,094 |
-0.45% |
54,300 |
2024/4/23 |
1,098 |
1,106 |
1,094 |
1,099 |
+0.09% |
34,500 |
2024/4/22 |
1,095 |
1,114 |
1,093 |
1,098 |
+0.27% |
51,700 |
2024/4/19 |
1,149 |
1,149 |
1,087 |
1,095 |
-5.11% |
76,200 |
2024/4/18 |
1,150 |
1,170 |
1,146 |
1,154 |
+0.70% |
45,100 |
2024/4/17 |
1,150 |
1,154 |
1,135 |
1,146 |
-0.35% |
42,200 |
2024/4/16 |
1,142 |
1,156 |
1,139 |
1,150 |
-0.26% |
55,200 |
2024/4/15 |
1,141 |
1,161 |
1,141 |
1,153 |
+0.09% |
47,900 |
2024/4/12 |
1,150 |
1,169 |
1,135 |
1,152 |
+2.67% |
84,500 |
2024/4/11 |
1,101 |
1,131 |
1,101 |
1,122 |
+0.72% |
33,600 |
2024/4/10 |
1,115 |
1,124 |
1,111 |
1,114 |
-0.09% |
24,100 |
2024/4/9 |
1,124 |
1,131 |
1,111 |
1,115 |
-1.33% |
28,700 |
2024/4/8 |
1,111 |
1,132 |
1,106 |
1,130 |
+1.71% |
51,600 |
2024/4/5 |
1,106 |
1,112 |
1,098 |
1,111 |
-0.63% |
50,400 |
2024/4/4 |
1,127 |
1,127 |
1,106 |
1,118 |
-0.89% |
66,100 |
2024/4/3 |
1,140 |
1,140 |
1,120 |
1,128 |
-1.40% |
55,200 |
2024/4/2 |
1,158 |
1,166 |
1,137 |
1,144 |
-3.70% |
103,600 |
2024/4/1 |
1,137 |
1,197 |
1,130 |
1,188 |
+6.55% |
206,800 |
2024/3/29 |
1,140 |
1,145 |
1,097 |
1,115 |
-2.96% |
119,300 |
2024/3/28 |
1,192 |
1,196 |
1,144 |
1,149 |
-3.45% |
187,200 |
2024/3/27 |
1,186 |
1,207 |
1,174 |
1,190 |
+2.76% |
298,000 |
2024/3/26 |
1,160 |
1,164 |
1,145 |
1,158 |
+0.09% |
111,300 |
2024/3/25 |
1,170 |
1,170 |
1,151 |
1,157 |
+0.52% |
144,400 |
2024/3/22 |
1,157 |
1,164 |
1,139 |
1,151 |
+0.35% |
98,200 |
2024/3/21 |
1,161 |
1,168 |
1,145 |
1,147 |
+0.09% |
131,600 |
2024/3/19 |
1,138 |
1,149 |
1,130 |
1,146 |
+2.32% |
108,600 |
2024/3/18 |
1,150 |
1,151 |
1,120 |
1,120 |
-1.58% |
117,600 |
2024/3/15 |
1,136 |
1,142 |
1,128 |
1,138 |
+0.80% |
68,900 |
2024/3/14 |
1,132 |
1,140 |
1,125 |
1,129 |
+0.27% |
74,700 |
2024/3/13 |
1,138 |
1,145 |
1,126 |
1,126 |
-0.35% |
56,500 |
2024/3/12 |
1,119 |
1,132 |
1,113 |
1,130 |
+2.08% |
82,300 |
2024/3/11 |
1,138 |
1,138 |
1,096 |
1,107 |
-3.23% |
97,100 |
2024/3/8 |
1,113 |
1,156 |
1,112 |
1,144 |
+2.14% |
206,100 |
2024/3/7 |
1,117 |
1,124 |
1,108 |
1,120 |
+0.99% |
147,700 |
2024/3/6 |
1,110 |
1,120 |
1,105 |
1,109 |
+0.36% |
108,100 |
2024/3/5 |
1,107 |
1,109 |
1,094 |
1,105 |
+0.45% |
91,500 |
2024/3/4 |
1,103 |
1,110 |
1,098 |
1,100 |
+0.09% |
90,800 |
2024/3/1 |
1,106 |
1,106 |
1,085 |
1,099 |
-0.18% |
96,400 |
2024/2/29 |
1,100 |
1,108 |
1,091 |
1,101 |
+0.09% |
117,900 |
2024/2/28 |
1,116 |
1,116 |
1,098 |
1,100 |
+0.09% |
78,400 |
2024/2/27 |
1,104 |
1,120 |
1,095 |
1,099 |
+1.10% |
140,900 |
2024/2/26 |
1,099 |
1,100 |
1,067 |
1,087 |
-0.64% |
90,400 |
2024/2/22 |
1,088 |
1,097 |
1,080 |
1,094 |
+1.02% |
71,900 |
2024/2/21 |
1,092 |
1,105 |
1,081 |
1,083 |
-0.73% |
81,800 |
2024/2/20 |
1,100 |
1,112 |
1,091 |
1,091 |
-0.55% |
70,800 |
2024/2/19 |
1,100 |
1,104 |
1,080 |
1,097 |
-0.27% |
67,000 |
2024/2/16 |
1,084 |
1,105 |
1,067 |
1,100 |
+1.95% |
109,000 |
2024/2/15 |
1,077 |
1,091 |
1,068 |
1,079 |
+0.37% |
95,500 |
2024/2/14 |
1,069 |
1,089 |
1,055 |
1,075 |
+1.70% |
114,900 |
2024/2/13 |
1,100 |
1,100 |
1,031 |
1,057 |
+0.76% |
136,600 |
2024/2/9 |
1,045 |
1,056 |
1,041 |
1,049 |
-0.10% |
59,200 |
2024/2/8 |
1,043 |
1,051 |
1,026 |
1,050 |
+0.57% |
69,300 |
2024/2/7 |
1,040 |
1,045 |
1,037 |
1,044 |
+0.68% |
27,000 |
2024/2/6 |
1,042 |
1,050 |
1,036 |
1,037 |
-0.29% |
35,300 |
2024/2/5 |
1,056 |
1,057 |
1,040 |
1,040 |
-0.76% |
25,300 |
2024/2/2 |
1,044 |
1,051 |
1,031 |
1,048 |
-0.19% |
44,700 |
2024/2/1 |
1,054 |
1,058 |
1,044 |
1,050 |
-0.10% |
41,400 |
2024/1/31 |
1,038 |
1,051 |
1,032 |
1,051 |
+1.25% |
37,700 |
2024/1/30 |
1,040 |
1,046 |
1,035 |
1,038 |
-0.10% |
32,000 |
2024/1/29 |
1,042 |
1,048 |
1,035 |
1,039 |
+0.48% |
36,300 |
|