日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,210 |
1,220 |
1,202 |
1,204 |
+0.33% |
32,500 |
2024/7/25 |
1,221 |
1,228 |
1,198 |
1,200 |
-2.91% |
100,700 |
2024/7/24 |
1,266 |
1,266 |
1,236 |
1,236 |
-1.83% |
56,500 |
2024/7/23 |
1,265 |
1,270 |
1,257 |
1,259 |
+0.00% |
19,900 |
2024/7/22 |
1,300 |
1,300 |
1,258 |
1,259 |
-3.38% |
76,900 |
2024/7/19 |
1,318 |
1,318 |
1,295 |
1,303 |
-1.81% |
37,700 |
2024/7/18 |
1,320 |
1,353 |
1,318 |
1,327 |
-0.45% |
76,100 |
2024/7/17 |
1,300 |
1,337 |
1,291 |
1,333 |
+3.74% |
85,700 |
2024/7/16 |
1,267 |
1,292 |
1,262 |
1,285 |
+1.90% |
62,400 |
2024/7/12 |
1,261 |
1,275 |
1,257 |
1,261 |
-1.94% |
51,100 |
2024/7/11 |
1,279 |
1,286 |
1,258 |
1,286 |
+1.74% |
48,500 |
2024/7/10 |
1,280 |
1,281 |
1,250 |
1,264 |
-0.94% |
66,600 |
2024/7/9 |
1,270 |
1,286 |
1,268 |
1,276 |
+0.55% |
92,000 |
2024/7/8 |
1,292 |
1,297 |
1,266 |
1,269 |
-2.08% |
39,800 |
2024/7/5 |
1,321 |
1,324 |
1,295 |
1,296 |
-1.37% |
47,400 |
2024/7/4 |
1,294 |
1,318 |
1,291 |
1,314 |
+1.94% |
45,700 |
2024/7/3 |
1,295 |
1,295 |
1,280 |
1,289 |
-1.00% |
35,600 |
2024/7/2 |
1,298 |
1,305 |
1,290 |
1,302 |
+0.93% |
47,700 |
2024/7/1 |
1,322 |
1,326 |
1,284 |
1,290 |
-1.53% |
99,200 |
2024/6/28 |
1,291 |
1,314 |
1,291 |
1,310 |
+2.42% |
94,600 |
2024/6/27 |
1,268 |
1,290 |
1,263 |
1,279 |
+0.95% |
46,000 |
2024/6/26 |
1,269 |
1,269 |
1,250 |
1,267 |
+0.72% |
36,500 |
2024/6/25 |
1,247 |
1,260 |
1,247 |
1,258 |
+1.53% |
34,100 |
2024/6/24 |
1,224 |
1,240 |
1,223 |
1,239 |
+0.81% |
53,200 |
2024/6/21 |
1,230 |
1,249 |
1,228 |
1,229 |
+0.41% |
32,300 |
2024/6/20 |
1,239 |
1,240 |
1,210 |
1,224 |
-1.61% |
114,100 |
2024/6/19 |
1,260 |
1,267 |
1,244 |
1,244 |
-0.48% |
44,800 |
2024/6/18 |
1,255 |
1,273 |
1,250 |
1,250 |
-0.79% |
68,700 |
2024/6/17 |
1,280 |
1,288 |
1,257 |
1,260 |
-2.85% |
73,300 |
2024/6/14 |
1,265 |
1,305 |
1,265 |
1,297 |
+2.21% |
41,200 |
2024/6/13 |
1,302 |
1,302 |
1,266 |
1,269 |
-1.78% |
51,100 |
2024/6/12 |
1,301 |
1,301 |
1,284 |
1,292 |
+0.00% |
33,100 |
2024/6/11 |
1,309 |
1,320 |
1,285 |
1,292 |
-1.52% |
49,100 |
2024/6/10 |
1,270 |
1,314 |
1,270 |
1,312 |
+4.13% |
78,500 |
2024/6/7 |
1,265 |
1,267 |
1,255 |
1,260 |
-0.08% |
57,000 |
2024/6/6 |
1,261 |
1,273 |
1,254 |
1,261 |
+0.16% |
53,000 |
2024/6/5 |
1,282 |
1,287 |
1,259 |
1,259 |
-1.87% |
76,900 |
2024/6/4 |
1,300 |
1,302 |
1,283 |
1,283 |
-1.38% |
80,900 |
2024/6/3 |
1,312 |
1,312 |
1,294 |
1,301 |
-0.38% |
61,900 |
2024/5/31 |
1,297 |
1,306 |
1,286 |
1,306 |
+1.48% |
60,100 |
2024/5/30 |
1,288 |
1,298 |
1,272 |
1,287 |
-1.38% |
135,300 |
2024/5/29 |
1,350 |
1,350 |
1,298 |
1,305 |
-2.90% |
96,500 |
2024/5/28 |
1,347 |
1,355 |
1,335 |
1,344 |
+0.30% |
28,700 |
2024/5/27 |
1,355 |
1,365 |
1,335 |
1,340 |
+0.83% |
29,000 |
2024/5/24 |
1,322 |
1,343 |
1,315 |
1,329 |
+0.30% |
58,400 |
2024/5/23 |
1,354 |
1,354 |
1,325 |
1,325 |
-2.14% |
99,100 |
2024/5/22 |
1,377 |
1,377 |
1,351 |
1,354 |
-1.67% |
45,700 |
2024/5/21 |
1,381 |
1,384 |
1,358 |
1,377 |
+0.29% |
42,100 |
2024/5/20 |
1,321 |
1,376 |
1,321 |
1,373 |
+4.49% |
96,300 |
2024/5/17 |
1,319 |
1,328 |
1,308 |
1,314 |
-0.76% |
78,800 |
2024/5/16 |
1,398 |
1,398 |
1,321 |
1,324 |
-4.89% |
92,300 |
2024/5/15 |
1,428 |
1,428 |
1,390 |
1,392 |
+0.43% |
145,700 |
2024/5/14 |
1,381 |
1,388 |
1,360 |
1,386 |
+0.36% |
83,300 |
2024/5/13 |
1,370 |
1,388 |
1,359 |
1,381 |
+0.80% |
36,600 |
2024/5/10 |
1,367 |
1,376 |
1,358 |
1,370 |
+0.15% |
38,100 |
2024/5/9 |
1,359 |
1,370 |
1,350 |
1,368 |
+0.66% |
23,900 |
2024/5/8 |
1,355 |
1,377 |
1,355 |
1,359 |
+0.15% |
43,300 |
2024/5/7 |
1,377 |
1,378 |
1,352 |
1,357 |
-1.02% |
47,800 |
2024/5/2 |
1,364 |
1,371 |
1,351 |
1,371 |
+1.03% |
39,300 |
2024/5/1 |
1,384 |
1,384 |
1,357 |
1,357 |
-2.16% |
74,800 |
2024/4/30 |
1,378 |
1,398 |
1,367 |
1,387 |
+2.51% |
54,600 |
2024/4/26 |
1,352 |
1,361 |
1,338 |
1,353 |
-0.59% |
164,300 |
2024/4/25 |
1,385 |
1,389 |
1,360 |
1,361 |
-1.80% |
58,800 |
2024/4/24 |
1,380 |
1,386 |
1,358 |
1,386 |
+0.14% |
106,800 |
2024/4/23 |
1,390 |
1,390 |
1,369 |
1,384 |
+0.22% |
45,200 |
2024/4/22 |
1,375 |
1,386 |
1,361 |
1,381 |
+1.99% |
54,600 |
2024/4/19 |
1,381 |
1,382 |
1,344 |
1,354 |
-2.66% |
83,000 |
2024/4/18 |
1,374 |
1,407 |
1,365 |
1,391 |
+1.02% |
51,700 |
2024/4/17 |
1,398 |
1,405 |
1,365 |
1,377 |
-1.29% |
82,000 |
2024/4/16 |
1,445 |
1,445 |
1,395 |
1,395 |
-3.99% |
70,200 |
2024/4/15 |
1,450 |
1,466 |
1,445 |
1,453 |
+0.00% |
28,400 |
2024/4/12 |
1,463 |
1,471 |
1,453 |
1,453 |
-1.22% |
33,300 |
2024/4/11 |
1,459 |
1,477 |
1,445 |
1,471 |
-0.14% |
49,200 |
2024/4/10 |
1,478 |
1,489 |
1,465 |
1,473 |
-0.34% |
31,500 |
2024/4/9 |
1,458 |
1,480 |
1,458 |
1,478 |
+1.03% |
36,800 |
2024/4/8 |
1,480 |
1,480 |
1,452 |
1,463 |
-0.07% |
66,700 |
2024/4/5 |
1,470 |
1,473 |
1,445 |
1,464 |
-2.27% |
76,300 |
2024/4/4 |
1,528 |
1,528 |
1,494 |
1,498 |
-0.86% |
36,600 |
2024/4/3 |
1,500 |
1,534 |
1,485 |
1,511 |
+0.53% |
38,000 |
2024/4/2 |
1,532 |
1,539 |
1,494 |
1,503 |
-1.76% |
45,700 |
2024/4/1 |
1,549 |
1,564 |
1,516 |
1,530 |
-0.52% |
74,300 |
2024/3/29 |
1,516 |
1,548 |
1,515 |
1,538 |
+1.52% |
46,900 |
2024/3/28 |
1,537 |
1,555 |
1,512 |
1,515 |
-2.88% |
50,700 |
2024/3/27 |
1,543 |
1,569 |
1,533 |
1,560 |
+1.10% |
51,900 |
2024/3/26 |
1,519 |
1,545 |
1,510 |
1,543 |
+1.58% |
43,900 |
2024/3/25 |
1,550 |
1,563 |
1,516 |
1,519 |
-1.36% |
58,900 |
2024/3/22 |
1,569 |
1,569 |
1,526 |
1,540 |
-1.35% |
63,600 |
2024/3/21 |
1,542 |
1,575 |
1,542 |
1,561 |
+3.04% |
105,200 |
2024/3/19 |
1,483 |
1,516 |
1,481 |
1,515 |
+2.09% |
59,800 |
2024/3/18 |
1,453 |
1,494 |
1,452 |
1,484 |
+3.27% |
85,100 |
2024/3/15 |
1,425 |
1,451 |
1,425 |
1,437 |
+0.77% |
48,700 |
2024/3/14 |
1,420 |
1,432 |
1,410 |
1,426 |
+0.28% |
33,600 |
2024/3/13 |
1,456 |
1,464 |
1,411 |
1,422 |
-1.32% |
80,100 |
2024/3/12 |
1,425 |
1,441 |
1,403 |
1,441 |
+0.63% |
80,700 |
2024/3/11 |
1,480 |
1,480 |
1,410 |
1,432 |
-5.17% |
153,300 |
2024/3/8 |
1,435 |
1,515 |
1,435 |
1,510 |
+3.99% |
100,300 |
2024/3/7 |
1,508 |
1,509 |
1,443 |
1,452 |
-2.48% |
67,500 |
2024/3/6 |
1,447 |
1,510 |
1,435 |
1,489 |
+2.27% |
101,900 |
2024/3/5 |
1,414 |
1,464 |
1,414 |
1,456 |
+2.46% |
71,600 |
2024/3/4 |
1,460 |
1,460 |
1,421 |
1,421 |
-3.07% |
99,800 |
2024/3/1 |
1,473 |
1,484 |
1,450 |
1,466 |
-0.48% |
48,400 |
2024/2/29 |
1,458 |
1,474 |
1,444 |
1,473 |
+1.03% |
63,000 |
2024/2/28 |
1,438 |
1,480 |
1,438 |
1,458 |
+1.11% |
80,700 |
2024/2/27 |
1,440 |
1,454 |
1,432 |
1,442 |
+0.14% |
59,800 |
2024/2/26 |
1,479 |
1,480 |
1,433 |
1,440 |
-0.41% |
64,100 |
2024/2/22 |
1,422 |
1,450 |
1,415 |
1,446 |
+2.26% |
73,700 |
2024/2/21 |
1,410 |
1,430 |
1,400 |
1,414 |
-0.56% |
81,200 |
2024/2/20 |
1,460 |
1,476 |
1,422 |
1,422 |
-0.21% |
100,400 |
2024/2/19 |
1,393 |
1,432 |
1,387 |
1,425 |
+2.44% |
84,800 |
2024/2/16 |
1,384 |
1,399 |
1,357 |
1,391 |
+0.72% |
111,600 |
2024/2/15 |
1,415 |
1,422 |
1,365 |
1,381 |
-2.20% |
154,200 |
2024/2/14 |
1,366 |
1,425 |
1,339 |
1,412 |
-6.80% |
357,900 |
2024/2/13 |
1,509 |
1,542 |
1,491 |
1,515 |
+2.43% |
190,400 |
2024/2/9 |
1,510 |
1,529 |
1,476 |
1,479 |
-1.92% |
66,600 |
2024/2/8 |
1,530 |
1,532 |
1,479 |
1,508 |
-0.79% |
97,400 |
2024/2/7 |
1,518 |
1,527 |
1,503 |
1,520 |
+0.07% |
89,200 |
2024/2/6 |
1,566 |
1,566 |
1,519 |
1,519 |
-2.75% |
83,600 |
2024/2/5 |
1,562 |
1,572 |
1,549 |
1,562 |
+1.96% |
76,000 |
2024/2/2 |
1,523 |
1,539 |
1,502 |
1,532 |
+0.59% |
76,800 |
2024/2/1 |
1,525 |
1,546 |
1,515 |
1,523 |
-0.98% |
109,200 |
2024/1/31 |
1,467 |
1,538 |
1,460 |
1,538 |
+4.77% |
267,600 |
2024/1/30 |
1,472 |
1,472 |
1,450 |
1,468 |
+0.75% |
178,100 |
2024/1/29 |
1,425 |
1,460 |
1,425 |
1,457 |
+2.61% |
94,400 |
|