日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,082 |
1,090 |
1,069 |
1,085 |
+0.28% |
5,700 |
2024/7/25 |
1,103 |
1,103 |
1,081 |
1,082 |
-2.70% |
13,000 |
2024/7/24 |
1,114 |
1,120 |
1,110 |
1,112 |
-1.24% |
6,200 |
2024/7/23 |
1,124 |
1,129 |
1,113 |
1,126 |
+0.63% |
9,300 |
2024/7/22 |
1,129 |
1,129 |
1,105 |
1,119 |
-0.18% |
10,200 |
2024/7/19 |
1,111 |
1,123 |
1,111 |
1,121 |
+0.90% |
3,700 |
2024/7/18 |
1,113 |
1,114 |
1,102 |
1,111 |
+0.00% |
9,100 |
2024/7/17 |
1,100 |
1,111 |
1,100 |
1,111 |
+1.00% |
1,900 |
2024/7/16 |
1,101 |
1,110 |
1,090 |
1,100 |
+1.10% |
3,300 |
2024/7/12 |
1,087 |
1,109 |
1,085 |
1,088 |
+0.09% |
6,900 |
2024/7/11 |
1,099 |
1,111 |
1,087 |
1,087 |
+0.09% |
6,600 |
2024/7/10 |
1,105 |
1,105 |
1,086 |
1,086 |
-1.18% |
6,300 |
2024/7/9 |
1,098 |
1,150 |
1,098 |
1,099 |
-0.18% |
6,900 |
2024/7/8 |
1,115 |
1,154 |
1,099 |
1,101 |
-1.78% |
22,500 |
2024/7/5 |
1,115 |
1,143 |
1,115 |
1,121 |
+0.54% |
16,500 |
2024/7/4 |
1,108 |
1,125 |
1,084 |
1,115 |
+1.18% |
25,700 |
2024/7/3 |
1,071 |
1,115 |
1,068 |
1,102 |
+2.42% |
14,700 |
2024/7/2 |
1,068 |
1,081 |
1,060 |
1,076 |
+1.89% |
11,900 |
2024/7/1 |
1,069 |
1,080 |
1,056 |
1,056 |
-1.22% |
21,200 |
2024/6/28 |
1,067 |
1,075 |
1,067 |
1,069 |
+0.19% |
4,600 |
2024/6/27 |
1,082 |
1,082 |
1,062 |
1,067 |
-0.65% |
5,800 |
2024/6/26 |
1,078 |
1,082 |
1,067 |
1,074 |
+0.85% |
19,900 |
2024/6/25 |
1,069 |
1,077 |
1,059 |
1,065 |
+1.24% |
13,500 |
2024/6/24 |
1,062 |
1,062 |
1,040 |
1,052 |
-0.85% |
9,600 |
2024/6/21 |
1,058 |
1,061 |
1,047 |
1,061 |
+0.28% |
9,700 |
2024/6/20 |
1,046 |
1,063 |
1,043 |
1,058 |
+1.34% |
4,600 |
2024/6/19 |
1,056 |
1,056 |
1,042 |
1,044 |
-0.57% |
12,400 |
2024/6/18 |
1,065 |
1,065 |
1,042 |
1,050 |
-0.10% |
15,200 |
2024/6/17 |
1,062 |
1,069 |
1,051 |
1,051 |
-1.04% |
6,200 |
2024/6/14 |
1,061 |
1,073 |
1,056 |
1,062 |
+0.09% |
6,600 |
2024/6/13 |
1,077 |
1,077 |
1,061 |
1,061 |
-0.75% |
9,100 |
2024/6/12 |
1,061 |
1,079 |
1,051 |
1,069 |
+1.71% |
17,800 |
2024/6/11 |
1,044 |
1,058 |
1,042 |
1,051 |
+0.67% |
7,900 |
2024/6/10 |
1,055 |
1,055 |
1,038 |
1,044 |
-0.10% |
14,200 |
2024/6/7 |
1,040 |
1,045 |
1,025 |
1,045 |
+0.87% |
13,800 |
2024/6/6 |
1,039 |
1,047 |
1,033 |
1,036 |
-0.29% |
3,300 |
2024/6/5 |
1,036 |
1,040 |
1,030 |
1,039 |
-0.95% |
5,500 |
2024/6/4 |
1,050 |
1,050 |
1,037 |
1,049 |
+0.38% |
3,900 |
2024/6/3 |
1,042 |
1,050 |
1,042 |
1,045 |
+0.19% |
2,100 |
2024/5/31 |
1,028 |
1,050 |
1,027 |
1,043 |
+1.46% |
4,200 |
2024/5/30 |
1,033 |
1,034 |
1,024 |
1,028 |
-1.44% |
6,600 |
2024/5/29 |
1,055 |
1,055 |
1,037 |
1,043 |
-1.04% |
2,500 |
2024/5/28 |
1,050 |
1,057 |
1,048 |
1,054 |
+0.48% |
3,600 |
2024/5/27 |
1,039 |
1,050 |
1,037 |
1,049 |
+1.16% |
4,700 |
2024/5/24 |
1,031 |
1,040 |
1,031 |
1,037 |
+0.48% |
3,700 |
2024/5/23 |
1,025 |
1,032 |
1,022 |
1,032 |
+0.68% |
3,900 |
2024/5/22 |
1,034 |
1,039 |
1,023 |
1,025 |
-0.77% |
4,900 |
2024/5/21 |
1,038 |
1,040 |
1,027 |
1,033 |
-0.39% |
7,000 |
2024/5/20 |
1,054 |
1,054 |
1,034 |
1,037 |
-1.24% |
23,100 |
2024/5/17 |
1,052 |
1,056 |
1,049 |
1,050 |
-0.19% |
3,900 |
2024/5/16 |
1,058 |
1,061 |
1,045 |
1,052 |
-0.57% |
5,700 |
2024/5/15 |
1,060 |
1,060 |
1,047 |
1,058 |
-0.09% |
4,400 |
2024/5/14 |
1,059 |
1,059 |
1,045 |
1,059 |
+0.00% |
8,300 |
2024/5/13 |
1,061 |
1,061 |
1,030 |
1,059 |
-0.19% |
25,900 |
2024/5/10 |
1,128 |
1,140 |
1,056 |
1,061 |
-5.52% |
49,400 |
2024/5/9 |
1,100 |
1,126 |
1,100 |
1,123 |
+2.09% |
9,800 |
2024/5/8 |
1,096 |
1,109 |
1,091 |
1,100 |
+0.36% |
4,700 |
2024/5/7 |
1,092 |
1,114 |
1,092 |
1,096 |
-0.63% |
3,200 |
2024/5/2 |
1,104 |
1,109 |
1,086 |
1,103 |
-0.45% |
3,500 |
2024/5/1 |
1,094 |
1,108 |
1,081 |
1,108 |
+1.00% |
3,000 |
2024/4/30 |
1,110 |
1,120 |
1,097 |
1,097 |
-0.81% |
4,600 |
2024/4/26 |
1,101 |
1,120 |
1,086 |
1,106 |
+0.09% |
2,400 |
2024/4/25 |
1,100 |
1,105 |
1,090 |
1,105 |
-0.36% |
1,000 |
2024/4/24 |
1,093 |
1,112 |
1,090 |
1,109 |
+1.19% |
4,300 |
2024/4/23 |
1,066 |
1,096 |
1,066 |
1,096 |
+2.81% |
3,700 |
2024/4/22 |
1,067 |
1,067 |
1,041 |
1,066 |
+0.19% |
16,100 |
2024/4/19 |
1,073 |
1,080 |
1,046 |
1,064 |
+0.09% |
8,400 |
2024/4/18 |
1,046 |
1,087 |
1,046 |
1,063 |
+1.24% |
8,800 |
2024/4/17 |
1,060 |
1,061 |
1,036 |
1,050 |
-0.76% |
12,800 |
2024/4/16 |
1,095 |
1,095 |
1,058 |
1,058 |
-3.38% |
15,300 |
2024/4/15 |
1,110 |
1,111 |
1,051 |
1,095 |
-1.17% |
10,200 |
2024/4/12 |
1,130 |
1,130 |
1,095 |
1,108 |
-1.86% |
12,700 |
2024/4/11 |
1,118 |
1,142 |
1,118 |
1,129 |
+0.27% |
5,900 |
2024/4/10 |
1,120 |
1,132 |
1,108 |
1,126 |
+0.45% |
3,700 |
2024/4/9 |
1,128 |
1,140 |
1,115 |
1,121 |
-0.09% |
5,900 |
2024/4/8 |
1,100 |
1,125 |
1,091 |
1,122 |
+2.00% |
10,200 |
2024/4/5 |
1,108 |
1,115 |
1,100 |
1,100 |
-0.99% |
8,500 |
2024/4/4 |
1,119 |
1,120 |
1,110 |
1,111 |
-0.54% |
6,000 |
2024/4/3 |
1,115 |
1,135 |
1,112 |
1,117 |
-0.80% |
11,700 |
2024/4/2 |
1,158 |
1,158 |
1,120 |
1,126 |
-2.76% |
13,100 |
2024/4/1 |
1,165 |
1,169 |
1,143 |
1,158 |
-1.03% |
14,600 |
2024/3/29 |
1,186 |
1,187 |
1,140 |
1,170 |
-1.27% |
27,200 |
2024/3/28 |
1,215 |
1,219 |
1,152 |
1,185 |
-3.34% |
11,700 |
2024/3/27 |
1,228 |
1,245 |
1,225 |
1,226 |
-0.49% |
15,700 |
2024/3/26 |
1,223 |
1,243 |
1,223 |
1,232 |
-0.16% |
7,600 |
2024/3/25 |
1,285 |
1,285 |
1,234 |
1,234 |
-2.14% |
21,000 |
2024/3/22 |
1,244 |
1,261 |
1,228 |
1,261 |
+1.69% |
15,700 |
2024/3/21 |
1,242 |
1,257 |
1,211 |
1,240 |
+0.16% |
15,800 |
2024/3/19 |
1,211 |
1,240 |
1,208 |
1,238 |
+2.31% |
10,500 |
2024/3/18 |
1,193 |
1,223 |
1,193 |
1,210 |
+1.68% |
9,200 |
2024/3/15 |
1,200 |
1,200 |
1,190 |
1,190 |
-1.16% |
6,800 |
2024/3/14 |
1,208 |
1,208 |
1,191 |
1,204 |
-0.08% |
5,700 |
2024/3/13 |
1,200 |
1,224 |
1,200 |
1,205 |
+0.42% |
8,700 |
2024/3/12 |
1,200 |
1,207 |
1,180 |
1,200 |
-0.99% |
19,600 |
2024/3/11 |
1,225 |
1,242 |
1,206 |
1,212 |
-2.57% |
26,500 |
2024/3/8 |
1,243 |
1,264 |
1,243 |
1,244 |
-0.88% |
19,000 |
2024/3/7 |
1,245 |
1,262 |
1,244 |
1,255 |
+1.29% |
17,600 |
2024/3/6 |
1,241 |
1,273 |
1,239 |
1,239 |
-0.16% |
25,300 |
2024/3/5 |
1,237 |
1,300 |
1,215 |
1,241 |
+0.49% |
35,200 |
2024/3/4 |
1,245 |
1,280 |
1,213 |
1,235 |
-0.80% |
30,100 |
2024/3/1 |
1,244 |
1,255 |
1,232 |
1,245 |
+0.00% |
8,500 |
2024/2/29 |
1,227 |
1,254 |
1,223 |
1,245 |
+1.38% |
21,200 |
2024/2/28 |
1,205 |
1,239 |
1,205 |
1,228 |
+2.08% |
33,300 |
2024/2/27 |
1,201 |
1,214 |
1,193 |
1,203 |
+0.17% |
6,200 |
2024/2/26 |
1,212 |
1,213 |
1,190 |
1,201 |
-0.99% |
9,300 |
2024/2/22 |
1,223 |
1,223 |
1,202 |
1,213 |
-0.82% |
13,100 |
2024/2/21 |
1,212 |
1,223 |
1,196 |
1,223 |
+1.92% |
24,600 |
2024/2/20 |
1,216 |
1,216 |
1,196 |
1,200 |
-0.33% |
13,300 |
2024/2/19 |
1,169 |
1,220 |
1,169 |
1,204 |
+3.88% |
39,700 |
2024/2/16 |
1,150 |
1,179 |
1,150 |
1,159 |
+0.96% |
8,200 |
2024/2/15 |
1,173 |
1,173 |
1,145 |
1,148 |
-2.13% |
9,000 |
2024/2/14 |
1,163 |
1,175 |
1,156 |
1,173 |
+0.60% |
13,100 |
2024/2/13 |
1,142 |
1,168 |
1,141 |
1,166 |
+2.10% |
9,700 |
2024/2/9 |
1,171 |
1,175 |
1,130 |
1,142 |
-2.89% |
29,400 |
2024/2/8 |
1,188 |
1,208 |
1,162 |
1,176 |
-1.42% |
64,500 |
2024/2/7 |
1,215 |
1,224 |
1,188 |
1,193 |
-1.32% |
116,000 |
2024/2/6 |
1,185 |
1,219 |
1,180 |
1,209 |
+2.03% |
77,500 |
2024/2/5 |
1,191 |
1,193 |
1,175 |
1,185 |
-0.50% |
10,200 |
2024/2/2 |
1,196 |
1,197 |
1,174 |
1,191 |
-0.08% |
34,500 |
2024/2/1 |
1,162 |
1,195 |
1,155 |
1,192 |
+2.23% |
26,000 |
2024/1/31 |
1,136 |
1,166 |
1,134 |
1,166 |
+2.64% |
22,100 |
2024/1/30 |
1,142 |
1,148 |
1,133 |
1,136 |
-0.53% |
8,700 |
2024/1/29 |
1,147 |
1,149 |
1,130 |
1,142 |
-0.09% |
14,600 |
|