日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,273 |
1,282 |
1,264 |
1,264 |
-0.71% |
23,700 |
2024/7/25 |
1,280 |
1,290 |
1,270 |
1,273 |
-1.32% |
26,400 |
2024/7/24 |
1,313 |
1,319 |
1,290 |
1,290 |
-1.75% |
13,900 |
2024/7/23 |
1,299 |
1,313 |
1,290 |
1,313 |
+2.18% |
8,200 |
2024/7/22 |
1,290 |
1,306 |
1,285 |
1,285 |
-0.93% |
12,900 |
2024/7/19 |
1,297 |
1,313 |
1,295 |
1,297 |
-0.99% |
17,900 |
2024/7/18 |
1,302 |
1,321 |
1,300 |
1,310 |
-0.08% |
10,200 |
2024/7/17 |
1,299 |
1,313 |
1,299 |
1,311 |
+1.08% |
9,400 |
2024/7/16 |
1,311 |
1,322 |
1,297 |
1,297 |
-0.46% |
16,000 |
2024/7/12 |
1,297 |
1,307 |
1,293 |
1,303 |
+0.31% |
9,700 |
2024/7/11 |
1,275 |
1,299 |
1,275 |
1,299 |
+2.20% |
15,300 |
2024/7/10 |
1,275 |
1,278 |
1,268 |
1,271 |
-0.47% |
17,200 |
2024/7/9 |
1,279 |
1,280 |
1,254 |
1,277 |
+0.08% |
13,600 |
2024/7/8 |
1,270 |
1,280 |
1,261 |
1,276 |
+0.31% |
15,100 |
2024/7/5 |
1,289 |
1,293 |
1,272 |
1,272 |
-1.32% |
14,400 |
2024/7/4 |
1,300 |
1,305 |
1,285 |
1,289 |
-0.92% |
18,500 |
2024/7/3 |
1,307 |
1,311 |
1,301 |
1,301 |
-0.46% |
10,200 |
2024/7/2 |
1,315 |
1,319 |
1,302 |
1,307 |
-0.53% |
14,100 |
2024/7/1 |
1,315 |
1,322 |
1,302 |
1,314 |
+0.00% |
18,400 |
2024/6/28 |
1,330 |
1,342 |
1,312 |
1,314 |
-1.13% |
24,500 |
2024/6/27 |
1,308 |
1,329 |
1,308 |
1,329 |
+1.76% |
23,400 |
2024/6/26 |
1,285 |
1,310 |
1,280 |
1,306 |
+1.63% |
38,000 |
2024/6/25 |
1,263 |
1,285 |
1,263 |
1,285 |
+1.82% |
23,900 |
2024/6/24 |
1,261 |
1,264 |
1,240 |
1,262 |
+0.08% |
18,400 |
2024/6/21 |
1,250 |
1,265 |
1,250 |
1,261 |
+0.88% |
16,000 |
2024/6/20 |
1,250 |
1,250 |
1,242 |
1,250 |
+0.00% |
11,200 |
2024/6/19 |
1,242 |
1,250 |
1,224 |
1,250 |
+1.54% |
19,900 |
2024/6/18 |
1,218 |
1,242 |
1,218 |
1,231 |
+1.74% |
22,800 |
2024/6/17 |
1,223 |
1,223 |
1,201 |
1,210 |
-1.06% |
16,100 |
2024/6/14 |
1,190 |
1,228 |
1,188 |
1,223 |
+1.92% |
22,300 |
2024/6/13 |
1,216 |
1,216 |
1,194 |
1,200 |
-1.32% |
19,400 |
2024/6/12 |
1,229 |
1,229 |
1,209 |
1,216 |
-1.38% |
25,600 |
2024/6/11 |
1,255 |
1,255 |
1,222 |
1,233 |
-1.04% |
56,400 |
2024/6/10 |
1,170 |
1,249 |
1,170 |
1,246 |
+6.68% |
101,600 |
2024/6/7 |
1,165 |
1,168 |
1,163 |
1,168 |
+0.17% |
10,600 |
2024/6/6 |
1,170 |
1,170 |
1,161 |
1,166 |
-0.17% |
13,600 |
2024/6/5 |
1,176 |
1,176 |
1,165 |
1,168 |
-0.60% |
10,700 |
2024/6/4 |
1,174 |
1,175 |
1,172 |
1,175 |
+0.09% |
8,300 |
2024/6/3 |
1,171 |
1,174 |
1,166 |
1,174 |
+0.69% |
20,000 |
2024/5/31 |
1,165 |
1,166 |
1,158 |
1,166 |
+1.13% |
18,500 |
2024/5/30 |
1,151 |
1,156 |
1,145 |
1,153 |
+0.17% |
19,700 |
2024/5/29 |
1,163 |
1,164 |
1,150 |
1,151 |
-1.03% |
11,300 |
2024/5/28 |
1,169 |
1,170 |
1,161 |
1,163 |
-0.34% |
15,900 |
2024/5/27 |
1,168 |
1,175 |
1,160 |
1,167 |
+0.17% |
15,200 |
2024/5/24 |
1,150 |
1,165 |
1,150 |
1,165 |
+0.78% |
21,500 |
2024/5/23 |
1,160 |
1,161 |
1,153 |
1,156 |
-0.77% |
16,700 |
2024/5/22 |
1,168 |
1,168 |
1,162 |
1,165 |
+0.09% |
15,900 |
2024/5/21 |
1,160 |
1,167 |
1,157 |
1,164 |
+0.52% |
18,700 |
2024/5/20 |
1,145 |
1,159 |
1,145 |
1,158 |
+1.14% |
20,500 |
2024/5/17 |
1,140 |
1,150 |
1,140 |
1,145 |
-0.09% |
21,300 |
2024/5/16 |
1,155 |
1,155 |
1,144 |
1,146 |
-0.43% |
20,300 |
2024/5/15 |
1,159 |
1,159 |
1,151 |
1,151 |
-0.17% |
25,300 |
2024/5/14 |
1,146 |
1,154 |
1,144 |
1,153 |
+0.70% |
41,500 |
2024/5/13 |
1,144 |
1,149 |
1,133 |
1,145 |
-1.29% |
83,100 |
2024/5/10 |
1,145 |
1,160 |
1,145 |
1,160 |
+1.49% |
13,200 |
2024/5/9 |
1,151 |
1,151 |
1,142 |
1,143 |
+0.09% |
3,600 |
2024/5/8 |
1,139 |
1,151 |
1,138 |
1,142 |
+0.53% |
13,500 |
2024/5/7 |
1,137 |
1,140 |
1,133 |
1,136 |
+0.44% |
13,800 |
2024/5/2 |
1,129 |
1,134 |
1,125 |
1,131 |
+0.18% |
9,600 |
2024/5/1 |
1,131 |
1,131 |
1,123 |
1,129 |
-0.18% |
6,800 |
2024/4/30 |
1,127 |
1,132 |
1,121 |
1,131 |
+0.53% |
9,800 |
2024/4/26 |
1,120 |
1,125 |
1,115 |
1,125 |
+0.45% |
21,600 |
2024/4/25 |
1,128 |
1,128 |
1,120 |
1,120 |
-0.71% |
9,500 |
2024/4/24 |
1,131 |
1,133 |
1,126 |
1,128 |
-0.18% |
15,400 |
2024/4/23 |
1,133 |
1,134 |
1,127 |
1,130 |
+0.09% |
5,900 |
2024/4/22 |
1,120 |
1,129 |
1,120 |
1,129 |
+1.16% |
6,600 |
2024/4/19 |
1,131 |
1,131 |
1,106 |
1,116 |
-1.41% |
33,900 |
2024/4/18 |
1,121 |
1,135 |
1,121 |
1,132 |
+0.71% |
6,400 |
2024/4/17 |
1,144 |
1,144 |
1,124 |
1,124 |
-1.32% |
14,400 |
2024/4/16 |
1,145 |
1,145 |
1,135 |
1,139 |
-0.87% |
18,300 |
2024/4/15 |
1,146 |
1,152 |
1,141 |
1,149 |
-0.09% |
9,500 |
2024/4/12 |
1,158 |
1,160 |
1,150 |
1,150 |
-0.69% |
12,300 |
2024/4/11 |
1,155 |
1,166 |
1,152 |
1,158 |
-0.34% |
15,900 |
2024/4/10 |
1,150 |
1,165 |
1,150 |
1,162 |
+0.87% |
12,000 |
2024/4/9 |
1,157 |
1,158 |
1,150 |
1,152 |
-0.09% |
9,300 |
2024/4/8 |
1,157 |
1,158 |
1,146 |
1,153 |
+0.26% |
15,200 |
2024/4/5 |
1,137 |
1,150 |
1,136 |
1,150 |
+0.44% |
13,400 |
2024/4/4 |
1,148 |
1,150 |
1,137 |
1,145 |
+0.26% |
17,900 |
2024/4/3 |
1,127 |
1,150 |
1,127 |
1,142 |
+0.62% |
20,700 |
2024/4/2 |
1,143 |
1,151 |
1,132 |
1,135 |
-0.70% |
21,900 |
2024/4/1 |
1,150 |
1,169 |
1,143 |
1,143 |
-0.44% |
37,300 |
2024/3/29 |
1,145 |
1,153 |
1,134 |
1,148 |
+0.79% |
36,800 |
2024/3/28 |
1,160 |
1,166 |
1,138 |
1,139 |
-4.61% |
139,200 |
2024/3/27 |
1,201 |
1,209 |
1,192 |
1,194 |
-0.25% |
185,400 |
2024/3/26 |
1,198 |
1,204 |
1,189 |
1,197 |
-0.08% |
33,900 |
2024/3/25 |
1,194 |
1,205 |
1,192 |
1,198 |
+0.50% |
32,500 |
2024/3/22 |
1,195 |
1,195 |
1,186 |
1,192 |
+0.51% |
18,100 |
2024/3/21 |
1,185 |
1,192 |
1,181 |
1,186 |
+1.02% |
49,200 |
2024/3/19 |
1,170 |
1,175 |
1,165 |
1,174 |
+0.34% |
22,400 |
2024/3/18 |
1,167 |
1,176 |
1,165 |
1,170 |
+0.52% |
15,800 |
2024/3/15 |
1,153 |
1,168 |
1,153 |
1,164 |
+0.95% |
18,200 |
2024/3/14 |
1,143 |
1,153 |
1,138 |
1,153 |
+0.87% |
18,000 |
2024/3/13 |
1,154 |
1,157 |
1,141 |
1,143 |
-0.26% |
14,400 |
2024/3/12 |
1,139 |
1,146 |
1,128 |
1,146 |
+0.53% |
30,000 |
2024/3/11 |
1,150 |
1,158 |
1,137 |
1,140 |
-1.13% |
30,500 |
2024/3/8 |
1,150 |
1,163 |
1,150 |
1,153 |
+0.17% |
32,900 |
2024/3/7 |
1,150 |
1,157 |
1,144 |
1,151 |
+0.35% |
59,700 |
2024/3/6 |
1,140 |
1,150 |
1,140 |
1,147 |
+0.26% |
61,900 |
2024/3/5 |
1,138 |
1,144 |
1,131 |
1,144 |
+0.35% |
22,300 |
2024/3/4 |
1,161 |
1,163 |
1,139 |
1,140 |
-0.09% |
52,700 |
2024/3/1 |
1,144 |
1,144 |
1,139 |
1,141 |
-0.26% |
77,800 |
2024/2/29 |
1,150 |
1,151 |
1,142 |
1,144 |
-0.61% |
94,400 |
2024/2/28 |
1,138 |
1,151 |
1,138 |
1,151 |
+1.05% |
74,200 |
2024/2/27 |
1,146 |
1,148 |
1,136 |
1,139 |
-0.18% |
42,700 |
2024/2/26 |
1,148 |
1,153 |
1,141 |
1,141 |
-0.26% |
33,300 |
2024/2/22 |
1,147 |
1,149 |
1,140 |
1,144 |
-0.17% |
15,700 |
2024/2/21 |
1,141 |
1,150 |
1,139 |
1,146 |
+0.09% |
17,600 |
2024/2/20 |
1,145 |
1,151 |
1,144 |
1,145 |
+0.53% |
15,600 |
2024/2/19 |
1,136 |
1,144 |
1,136 |
1,139 |
-0.09% |
16,600 |
2024/2/16 |
1,123 |
1,141 |
1,118 |
1,140 |
+1.97% |
17,000 |
2024/2/15 |
1,125 |
1,131 |
1,110 |
1,118 |
-0.45% |
25,600 |
2024/2/14 |
1,129 |
1,130 |
1,116 |
1,123 |
-0.53% |
26,000 |
2024/2/13 |
1,140 |
1,141 |
1,115 |
1,129 |
-1.66% |
45,200 |
2024/2/9 |
1,151 |
1,164 |
1,144 |
1,148 |
-0.69% |
19,800 |
2024/2/8 |
1,162 |
1,163 |
1,145 |
1,156 |
-0.52% |
24,100 |
2024/2/7 |
1,162 |
1,167 |
1,159 |
1,162 |
+0.00% |
12,000 |
2024/2/6 |
1,170 |
1,174 |
1,162 |
1,162 |
-0.68% |
14,000 |
2024/2/5 |
1,165 |
1,170 |
1,163 |
1,170 |
+0.52% |
14,000 |
2024/2/2 |
1,171 |
1,171 |
1,156 |
1,164 |
-0.60% |
15,900 |
2024/2/1 |
1,175 |
1,175 |
1,167 |
1,171 |
-0.26% |
12,300 |
2024/1/31 |
1,169 |
1,174 |
1,164 |
1,174 |
+0.77% |
10,600 |
2024/1/30 |
1,180 |
1,180 |
1,165 |
1,165 |
-0.94% |
15,900 |
2024/1/29 |
1,169 |
1,178 |
1,164 |
1,176 |
+1.38% |
12,800 |
|