| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
1,107 |
1,127 |
1,103 |
1,109 |
-0.09% |
55,000 |
| 2024/7/25 |
1,109 |
1,126 |
1,106 |
1,110 |
-1.33% |
152,300 |
| 2024/7/24 |
1,129 |
1,142 |
1,123 |
1,125 |
-1.49% |
46,100 |
| 2024/7/23 |
1,149 |
1,166 |
1,141 |
1,142 |
+1.51% |
49,000 |
| 2024/7/22 |
1,131 |
1,135 |
1,125 |
1,125 |
-2.09% |
47,500 |
| 2024/7/19 |
1,152 |
1,152 |
1,138 |
1,149 |
-0.26% |
67,300 |
| 2024/7/18 |
1,161 |
1,176 |
1,152 |
1,152 |
-1.62% |
61,600 |
| 2024/7/17 |
1,182 |
1,182 |
1,154 |
1,171 |
-0.17% |
68,700 |
| 2024/7/16 |
1,166 |
1,180 |
1,165 |
1,173 |
+0.69% |
48,100 |
| 2024/7/12 |
1,164 |
1,191 |
1,163 |
1,165 |
-0.09% |
134,800 |
| 2024/7/11 |
1,194 |
1,207 |
1,164 |
1,166 |
-0.43% |
146,400 |
| 2024/7/10 |
1,173 |
1,178 |
1,155 |
1,171 |
-0.76% |
129,400 |
| 2024/7/9 |
1,188 |
1,195 |
1,173 |
1,180 |
-0.25% |
63,200 |
| 2024/7/8 |
1,190 |
1,206 |
1,180 |
1,183 |
-0.59% |
90,400 |
| 2024/7/5 |
1,194 |
1,197 |
1,178 |
1,190 |
-0.25% |
75,300 |
| 2024/7/4 |
1,187 |
1,200 |
1,185 |
1,193 |
+0.85% |
76,400 |
| 2024/7/3 |
1,180 |
1,188 |
1,176 |
1,183 |
-0.34% |
66,100 |
| 2024/7/2 |
1,176 |
1,189 |
1,174 |
1,187 |
+0.94% |
75,100 |
| 2024/7/1 |
1,161 |
1,187 |
1,157 |
1,176 |
+1.29% |
113,100 |
| 2024/6/28 |
1,168 |
1,168 |
1,153 |
1,161 |
+0.78% |
50,200 |
| 2024/6/27 |
1,162 |
1,167 |
1,148 |
1,152 |
-0.95% |
144,300 |
| 2024/6/26 |
1,185 |
1,185 |
1,157 |
1,163 |
-1.52% |
106,500 |
| 2024/6/25 |
1,160 |
1,183 |
1,156 |
1,181 |
+2.16% |
140,300 |
| 2024/6/24 |
1,140 |
1,159 |
1,140 |
1,156 |
+1.49% |
89,900 |
| 2024/6/21 |
1,134 |
1,155 |
1,134 |
1,139 |
+0.80% |
88,900 |
| 2024/6/20 |
1,146 |
1,150 |
1,127 |
1,130 |
-1.48% |
58,500 |
| 2024/6/19 |
1,130 |
1,147 |
1,128 |
1,147 |
+1.59% |
89,800 |
| 2024/6/18 |
1,107 |
1,129 |
1,104 |
1,129 |
+2.17% |
84,700 |
| 2024/6/17 |
1,127 |
1,127 |
1,083 |
1,105 |
-2.13% |
74,400 |
| 2024/6/14 |
1,080 |
1,132 |
1,080 |
1,129 |
+5.02% |
204,500 |
| 2024/6/13 |
1,087 |
1,087 |
1,068 |
1,075 |
-1.56% |
64,400 |
| 2024/6/12 |
1,105 |
1,117 |
1,088 |
1,092 |
-1.44% |
57,700 |
| 2024/6/11 |
1,116 |
1,123 |
1,108 |
1,108 |
-0.54% |
53,400 |
| 2024/6/10 |
1,119 |
1,119 |
1,103 |
1,114 |
-0.45% |
76,400 |
| 2024/6/7 |
1,107 |
1,123 |
1,102 |
1,119 |
+0.63% |
79,000 |
| 2024/6/6 |
1,092 |
1,116 |
1,089 |
1,112 |
+1.74% |
90,500 |
| 2024/6/5 |
1,095 |
1,105 |
1,087 |
1,093 |
-0.46% |
63,500 |
| 2024/6/4 |
1,078 |
1,101 |
1,078 |
1,098 |
+0.73% |
47,800 |
| 2024/6/3 |
1,094 |
1,099 |
1,082 |
1,090 |
+0.55% |
46,400 |
| 2024/5/31 |
1,081 |
1,087 |
1,077 |
1,084 |
+1.21% |
44,100 |
| 2024/5/30 |
1,080 |
1,084 |
1,068 |
1,071 |
-0.83% |
68,600 |
| 2024/5/29 |
1,088 |
1,097 |
1,078 |
1,080 |
-1.55% |
45,500 |
| 2024/5/28 |
1,088 |
1,104 |
1,088 |
1,097 |
+0.64% |
86,300 |
| 2024/5/27 |
1,061 |
1,092 |
1,061 |
1,090 |
+2.93% |
73,600 |
| 2024/5/24 |
1,061 |
1,071 |
1,054 |
1,059 |
-1.94% |
51,900 |
| 2024/5/23 |
1,080 |
1,081 |
1,067 |
1,080 |
+0.00% |
34,800 |
| 2024/5/22 |
1,078 |
1,086 |
1,072 |
1,080 |
+0.37% |
41,300 |
| 2024/5/21 |
1,085 |
1,091 |
1,072 |
1,076 |
-0.09% |
47,600 |
| 2024/5/20 |
1,059 |
1,088 |
1,059 |
1,077 |
+1.70% |
122,600 |
| 2024/5/17 |
1,033 |
1,072 |
1,031 |
1,059 |
+2.32% |
93,700 |
| 2024/5/16 |
1,043 |
1,050 |
1,028 |
1,035 |
-1.05% |
84,500 |
| 2024/5/15 |
1,055 |
1,083 |
1,046 |
1,046 |
-0.85% |
146,300 |
| 2024/5/14 |
1,088 |
1,090 |
1,048 |
1,055 |
-5.64% |
258,300 |
| 2024/5/13 |
1,125 |
1,133 |
1,108 |
1,118 |
-0.09% |
154,000 |
| 2024/5/10 |
1,101 |
1,121 |
1,092 |
1,119 |
+1.54% |
126,000 |
| 2024/5/9 |
1,102 |
1,104 |
1,078 |
1,102 |
+0.09% |
93,400 |
| 2024/5/8 |
1,100 |
1,105 |
1,092 |
1,101 |
+0.82% |
59,000 |
| 2024/5/7 |
1,100 |
1,109 |
1,086 |
1,092 |
-0.18% |
76,200 |
| 2024/5/2 |
1,083 |
1,101 |
1,081 |
1,094 |
+1.02% |
60,100 |
| 2024/5/1 |
1,097 |
1,097 |
1,079 |
1,083 |
-1.63% |
41,600 |
| 2024/4/30 |
1,082 |
1,102 |
1,080 |
1,101 |
+1.57% |
73,700 |
| 2024/4/26 |
1,080 |
1,089 |
1,072 |
1,084 |
+0.18% |
51,800 |
| 2024/4/25 |
1,089 |
1,096 |
1,080 |
1,082 |
-0.82% |
48,000 |
| 2024/4/24 |
1,089 |
1,097 |
1,078 |
1,091 |
+0.18% |
63,200 |
| 2024/4/23 |
1,099 |
1,100 |
1,082 |
1,089 |
+0.28% |
88,100 |
| 2024/4/22 |
1,068 |
1,107 |
1,068 |
1,086 |
+3.13% |
186,100 |
| 2024/4/19 |
1,064 |
1,064 |
1,035 |
1,053 |
-0.85% |
134,600 |
| 2024/4/18 |
1,054 |
1,067 |
1,049 |
1,062 |
+1.92% |
49,400 |
| 2024/4/17 |
1,065 |
1,068 |
1,042 |
1,042 |
-1.14% |
68,600 |
| 2024/4/16 |
1,077 |
1,080 |
1,054 |
1,054 |
-2.41% |
98,800 |
| 2024/4/15 |
1,080 |
1,105 |
1,075 |
1,080 |
-0.83% |
198,400 |
| 2024/4/12 |
1,058 |
1,092 |
1,058 |
1,089 |
+3.03% |
145,700 |
| 2024/4/11 |
1,048 |
1,067 |
1,039 |
1,057 |
+0.19% |
66,000 |
| 2024/4/10 |
1,095 |
1,095 |
1,055 |
1,055 |
-3.65% |
115,500 |
| 2024/4/9 |
1,084 |
1,096 |
1,078 |
1,095 |
+0.64% |
180,800 |
| 2024/4/8 |
1,074 |
1,090 |
1,069 |
1,088 |
+1.30% |
152,800 |
| 2024/4/5 |
1,050 |
1,088 |
1,050 |
1,074 |
+2.29% |
183,300 |
| 2024/4/4 |
1,054 |
1,054 |
1,038 |
1,050 |
-0.28% |
107,200 |
| 2024/4/3 |
1,012 |
1,059 |
1,003 |
1,053 |
+4.26% |
154,900 |
| 2024/4/2 |
1,023 |
1,027 |
1,005 |
1,010 |
-1.66% |
143,300 |
| 2024/4/1 |
1,037 |
1,043 |
1,020 |
1,027 |
-0.96% |
130,200 |
| 2024/3/29 |
1,065 |
1,071 |
1,037 |
1,037 |
-2.54% |
142,900 |
| 2024/3/28 |
1,060 |
1,071 |
1,057 |
1,064 |
-0.65% |
101,300 |
| 2024/3/27 |
1,070 |
1,088 |
1,067 |
1,071 |
+0.85% |
134,800 |
| 2024/3/26 |
1,072 |
1,074 |
1,060 |
1,062 |
-1.21% |
129,500 |
| 2024/3/25 |
1,088 |
1,096 |
1,075 |
1,075 |
-1.74% |
83,700 |
| 2024/3/22 |
1,100 |
1,109 |
1,086 |
1,094 |
-0.27% |
91,300 |
| 2024/3/21 |
1,104 |
1,106 |
1,093 |
1,097 |
-0.54% |
114,400 |
| 2024/3/19 |
1,075 |
1,103 |
1,070 |
1,103 |
+1.85% |
124,700 |
| 2024/3/18 |
1,056 |
1,086 |
1,056 |
1,083 |
+3.34% |
142,300 |
| 2024/3/15 |
1,050 |
1,054 |
1,032 |
1,048 |
-0.57% |
114,700 |
| 2024/3/14 |
1,046 |
1,065 |
1,041 |
1,054 |
+0.67% |
119,800 |
| 2024/3/13 |
1,037 |
1,057 |
1,036 |
1,047 |
+1.16% |
70,300 |
| 2024/3/12 |
1,025 |
1,048 |
1,018 |
1,035 |
+1.07% |
133,900 |
| 2024/3/11 |
1,036 |
1,066 |
1,020 |
1,024 |
-2.38% |
117,900 |
| 2024/3/8 |
1,006 |
1,058 |
1,006 |
1,049 |
+4.90% |
297,100 |
| 2024/3/7 |
1,010 |
1,010 |
991 |
1,000 |
-0.60% |
156,900 |
| 2024/3/6 |
999 |
1,020 |
998 |
1,006 |
+0.40% |
176,400 |
| 2024/3/5 |
990 |
1,006 |
986 |
1,002 |
+1.01% |
181,800 |
| 2024/3/4 |
1,003 |
1,010 |
992 |
992 |
-1.78% |
246,900 |
| 2024/3/1 |
1,010 |
1,014 |
1,002 |
1,010 |
-0.39% |
129,300 |
| 2024/2/29 |
1,011 |
1,017 |
998 |
1,014 |
+0.30% |
188,600 |
| 2024/2/28 |
1,022 |
1,024 |
1,011 |
1,011 |
-1.08% |
170,300 |
| 2024/2/27 |
1,048 |
1,048 |
1,017 |
1,022 |
-2.48% |
262,500 |
| 2024/2/26 |
1,053 |
1,055 |
1,039 |
1,048 |
-0.47% |
141,500 |
| 2024/2/22 |
1,031 |
1,055 |
1,031 |
1,053 |
+2.13% |
152,300 |
| 2024/2/21 |
1,050 |
1,052 |
1,030 |
1,031 |
-2.00% |
145,200 |
| 2024/2/20 |
1,050 |
1,056 |
1,045 |
1,052 |
+0.29% |
88,800 |
| 2024/2/19 |
1,050 |
1,050 |
1,038 |
1,049 |
+0.00% |
86,000 |
| 2024/2/16 |
1,050 |
1,057 |
1,033 |
1,049 |
+0.58% |
149,300 |
| 2024/2/15 |
1,081 |
1,101 |
1,043 |
1,043 |
-3.25% |
196,400 |
| 2024/2/14 |
1,058 |
1,083 |
1,042 |
1,078 |
+3.55% |
182,700 |
| 2024/2/13 |
1,045 |
1,049 |
1,037 |
1,041 |
+0.00% |
114,000 |
| 2024/2/9 |
1,042 |
1,047 |
1,037 |
1,041 |
-1.05% |
96,800 |
| 2024/2/8 |
1,066 |
1,067 |
1,050 |
1,052 |
-2.05% |
82,800 |
| 2024/2/7 |
1,070 |
1,081 |
1,064 |
1,074 |
+0.09% |
83,800 |
| 2024/2/6 |
1,093 |
1,093 |
1,073 |
1,073 |
-2.37% |
94,900 |
| 2024/2/5 |
1,090 |
1,104 |
1,081 |
1,099 |
+1.10% |
132,600 |
| 2024/2/2 |
1,100 |
1,100 |
1,087 |
1,087 |
-1.18% |
88,500 |
| 2024/2/1 |
1,111 |
1,120 |
1,099 |
1,100 |
-1.61% |
99,400 |
| 2024/1/31 |
1,110 |
1,119 |
1,103 |
1,118 |
+0.72% |
109,300 |
| 2024/1/30 |
1,124 |
1,125 |
1,110 |
1,110 |
-0.89% |
71,000 |
| 2024/1/29 |
1,111 |
1,126 |
1,111 |
1,120 |
+0.90% |
54,500 |
|
