日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
985 |
1,006 |
982 |
983 |
-1.21% |
143,600 |
2024/7/25 |
1,007 |
1,022 |
985 |
995 |
-4.05% |
224,600 |
2024/7/24 |
1,027 |
1,054 |
1,026 |
1,037 |
+1.47% |
190,700 |
2024/7/23 |
1,007 |
1,027 |
1,007 |
1,022 |
+1.79% |
105,600 |
2024/7/22 |
1,034 |
1,040 |
998 |
1,004 |
-2.52% |
156,100 |
2024/7/19 |
1,033 |
1,037 |
1,009 |
1,030 |
-0.29% |
127,700 |
2024/7/18 |
1,042 |
1,042 |
1,019 |
1,033 |
-1.99% |
155,600 |
2024/7/17 |
1,057 |
1,067 |
1,047 |
1,054 |
+0.96% |
169,100 |
2024/7/16 |
1,045 |
1,077 |
1,042 |
1,044 |
-0.10% |
118,200 |
2024/7/12 |
1,050 |
1,074 |
1,041 |
1,045 |
-1.23% |
145,700 |
2024/7/11 |
1,040 |
1,069 |
1,040 |
1,058 |
+2.52% |
170,000 |
2024/7/10 |
1,016 |
1,037 |
1,013 |
1,032 |
+1.08% |
122,000 |
2024/7/9 |
1,025 |
1,035 |
1,013 |
1,021 |
+1.19% |
161,900 |
2024/7/8 |
1,018 |
1,037 |
1,004 |
1,009 |
-1.08% |
218,100 |
2024/7/5 |
1,045 |
1,053 |
1,016 |
1,020 |
-1.92% |
123,100 |
2024/7/4 |
1,050 |
1,061 |
1,034 |
1,040 |
-1.23% |
148,500 |
2024/7/3 |
1,059 |
1,072 |
1,043 |
1,053 |
+0.86% |
210,200 |
2024/7/2 |
1,039 |
1,062 |
1,030 |
1,044 |
+1.06% |
220,500 |
2024/7/1 |
1,027 |
1,044 |
1,015 |
1,033 |
+1.67% |
138,600 |
2024/6/28 |
1,008 |
1,024 |
1,005 |
1,016 |
+1.80% |
144,000 |
2024/6/27 |
1,004 |
1,026 |
998 |
998 |
-1.29% |
203,200 |
2024/6/26 |
1,010 |
1,017 |
1,001 |
1,011 |
+0.60% |
127,800 |
2024/6/25 |
1,010 |
1,028 |
1,000 |
1,005 |
+0.00% |
374,800 |
2024/6/24 |
1,009 |
1,009 |
974 |
1,005 |
-0.40% |
256,400 |
2024/6/21 |
1,016 |
1,019 |
1,002 |
1,009 |
+0.70% |
148,100 |
2024/6/20 |
1,000 |
1,018 |
999 |
1,002 |
-0.50% |
118,000 |
2024/6/19 |
989 |
1,020 |
989 |
1,007 |
+2.86% |
129,100 |
2024/6/18 |
992 |
1,003 |
974 |
979 |
+0.20% |
97,900 |
2024/6/17 |
956 |
977 |
943 |
977 |
+0.62% |
158,900 |
2024/6/14 |
951 |
985 |
950 |
971 |
+1.46% |
285,100 |
2024/6/13 |
1,003 |
1,003 |
951 |
957 |
-3.92% |
245,200 |
2024/6/12 |
978 |
999 |
973 |
996 |
+0.30% |
178,900 |
2024/6/11 |
1,016 |
1,022 |
993 |
993 |
-1.39% |
151,000 |
2024/6/10 |
1,026 |
1,030 |
995 |
1,007 |
-0.89% |
167,300 |
2024/6/7 |
1,012 |
1,033 |
1,009 |
1,016 |
+1.09% |
115,700 |
2024/6/6 |
1,000 |
1,019 |
982 |
1,005 |
+0.10% |
203,400 |
2024/6/5 |
1,052 |
1,054 |
998 |
1,004 |
-6.17% |
264,800 |
2024/6/4 |
1,096 |
1,113 |
1,061 |
1,070 |
-2.82% |
215,500 |
2024/6/3 |
1,036 |
1,116 |
1,034 |
1,101 |
+7.41% |
399,300 |
2024/5/31 |
1,005 |
1,025 |
1,001 |
1,025 |
+3.22% |
190,500 |
2024/5/30 |
963 |
994 |
956 |
993 |
+2.80% |
167,700 |
2024/5/29 |
968 |
989 |
946 |
966 |
-0.10% |
207,300 |
2024/5/28 |
980 |
991 |
967 |
967 |
-0.51% |
126,600 |
2024/5/27 |
963 |
979 |
958 |
972 |
+0.73% |
90,500 |
2024/5/24 |
948 |
967 |
939 |
965 |
+0.21% |
167,900 |
2024/5/23 |
946 |
966 |
921 |
963 |
+0.42% |
227,400 |
2024/5/22 |
991 |
991 |
959 |
959 |
-3.81% |
268,700 |
2024/5/21 |
1,003 |
1,023 |
997 |
997 |
+0.20% |
175,000 |
2024/5/20 |
968 |
1,000 |
968 |
995 |
+3.11% |
142,700 |
2024/5/17 |
958 |
969 |
945 |
965 |
+0.31% |
124,800 |
2024/5/16 |
993 |
1,000 |
954 |
962 |
-3.02% |
241,300 |
2024/5/15 |
978 |
1,023 |
973 |
992 |
-5.79% |
395,200 |
2024/5/14 |
1,066 |
1,067 |
1,041 |
1,053 |
-0.28% |
160,500 |
2024/5/13 |
1,045 |
1,074 |
1,040 |
1,056 |
+0.86% |
180,600 |
2024/5/10 |
1,054 |
1,054 |
1,033 |
1,047 |
+1.55% |
106,000 |
2024/5/9 |
1,028 |
1,042 |
1,024 |
1,031 |
+0.68% |
114,100 |
2024/5/8 |
1,027 |
1,044 |
1,022 |
1,024 |
-0.97% |
113,500 |
2024/5/7 |
1,058 |
1,058 |
1,026 |
1,034 |
-1.80% |
131,500 |
2024/5/2 |
1,050 |
1,061 |
1,042 |
1,053 |
-0.66% |
107,900 |
2024/5/1 |
1,061 |
1,074 |
1,049 |
1,060 |
-2.48% |
167,300 |
2024/4/30 |
1,085 |
1,100 |
1,066 |
1,087 |
+0.46% |
273,900 |
2024/4/26 |
1,099 |
1,149 |
1,078 |
1,082 |
-2.61% |
873,400 |
2024/4/25 |
1,116 |
1,138 |
1,097 |
1,111 |
-0.98% |
301,300 |
2024/4/24 |
1,132 |
1,142 |
1,118 |
1,122 |
-0.71% |
204,300 |
2024/4/23 |
1,125 |
1,142 |
1,115 |
1,130 |
+1.53% |
169,000 |
2024/4/22 |
1,100 |
1,127 |
1,085 |
1,113 |
+2.87% |
279,200 |
2024/4/19 |
1,109 |
1,114 |
1,071 |
1,082 |
-3.13% |
191,000 |
2024/4/18 |
1,076 |
1,117 |
1,065 |
1,117 |
+6.18% |
328,200 |
2024/4/17 |
1,067 |
1,070 |
1,038 |
1,052 |
-1.13% |
143,400 |
2024/4/16 |
1,098 |
1,111 |
1,059 |
1,064 |
-3.18% |
149,600 |
2024/4/15 |
1,107 |
1,111 |
1,082 |
1,099 |
-1.79% |
135,400 |
2024/4/12 |
1,106 |
1,120 |
1,093 |
1,119 |
+2.66% |
219,700 |
2024/4/11 |
1,039 |
1,090 |
1,033 |
1,090 |
+3.91% |
167,200 |
2024/4/10 |
1,051 |
1,060 |
1,048 |
1,049 |
-1.87% |
148,700 |
2024/4/9 |
1,091 |
1,096 |
1,064 |
1,069 |
-1.93% |
201,100 |
2024/4/8 |
1,023 |
1,092 |
1,023 |
1,090 |
+8.46% |
369,200 |
2024/4/5 |
994 |
1,012 |
993 |
1,005 |
-1.95% |
146,300 |
2024/4/4 |
1,039 |
1,039 |
1,015 |
1,025 |
+0.39% |
104,700 |
2024/4/3 |
997 |
1,049 |
983 |
1,021 |
+0.89% |
221,400 |
2024/4/2 |
1,036 |
1,050 |
1,003 |
1,012 |
-2.79% |
198,200 |
2024/4/1 |
1,095 |
1,100 |
1,039 |
1,041 |
-4.23% |
263,400 |
2024/3/29 |
1,118 |
1,127 |
1,070 |
1,087 |
+3.72% |
295,100 |
2024/3/28 |
1,070 |
1,070 |
1,033 |
1,048 |
-2.06% |
175,500 |
2024/3/27 |
1,088 |
1,111 |
1,066 |
1,070 |
+0.00% |
328,800 |
2024/3/26 |
1,070 |
1,085 |
1,061 |
1,070 |
-0.37% |
153,800 |
2024/3/25 |
1,086 |
1,094 |
1,068 |
1,074 |
-2.36% |
274,100 |
2024/3/22 |
1,113 |
1,119 |
1,082 |
1,100 |
-1.08% |
295,300 |
2024/3/21 |
1,064 |
1,143 |
1,064 |
1,112 |
+5.50% |
610,300 |
2024/3/19 |
1,035 |
1,084 |
1,035 |
1,054 |
+1.84% |
457,900 |
2024/3/18 |
1,040 |
1,053 |
1,025 |
1,035 |
+0.58% |
245,800 |
2024/3/15 |
1,037 |
1,058 |
1,019 |
1,029 |
-0.77% |
244,900 |
2024/3/14 |
1,041 |
1,046 |
1,019 |
1,037 |
+0.48% |
182,200 |
2024/3/13 |
1,065 |
1,065 |
1,018 |
1,032 |
-0.86% |
245,400 |
2024/3/12 |
1,017 |
1,049 |
1,005 |
1,041 |
+0.87% |
377,600 |
2024/3/11 |
1,084 |
1,087 |
1,013 |
1,032 |
-5.06% |
375,700 |
2024/3/8 |
1,048 |
1,110 |
1,043 |
1,087 |
+3.72% |
512,000 |
2024/3/7 |
1,010 |
1,070 |
1,007 |
1,048 |
+4.90% |
570,000 |
2024/3/6 |
995 |
1,015 |
991 |
999 |
+0.10% |
222,700 |
2024/3/5 |
1,007 |
1,018 |
993 |
998 |
-0.99% |
284,800 |
2024/3/4 |
1,055 |
1,055 |
1,006 |
1,008 |
-4.64% |
422,400 |
2024/3/1 |
1,035 |
1,059 |
1,020 |
1,057 |
+1.63% |
603,900 |
2024/2/29 |
1,008 |
1,041 |
993 |
1,040 |
+4.73% |
885,900 |
2024/2/28 |
964 |
1,011 |
963 |
993 |
+3.98% |
681,300 |
2024/2/27 |
886 |
958 |
886 |
955 |
+7.67% |
538,400 |
2024/2/26 |
868 |
896 |
863 |
887 |
+3.62% |
273,700 |
2024/2/22 |
840 |
858 |
839 |
856 |
+2.76% |
245,000 |
2024/2/21 |
833 |
839 |
826 |
833 |
+0.00% |
177,000 |
2024/2/20 |
830 |
845 |
825 |
833 |
+0.85% |
253,800 |
2024/2/19 |
795 |
826 |
794 |
826 |
+4.16% |
439,800 |
2024/2/16 |
801 |
809 |
792 |
793 |
+0.25% |
286,200 |
2024/2/15 |
810 |
813 |
791 |
791 |
-1.62% |
195,700 |
2024/2/14 |
811 |
811 |
793 |
804 |
-0.86% |
271,500 |
2024/2/13 |
799 |
813 |
791 |
811 |
+2.27% |
272,600 |
2024/2/9 |
812 |
830 |
793 |
793 |
-3.17% |
523,600 |
2024/2/8 |
849 |
849 |
819 |
819 |
-3.76% |
409,500 |
2024/2/7 |
850 |
858 |
843 |
851 |
-0.23% |
181,500 |
2024/2/6 |
862 |
865 |
842 |
853 |
-1.73% |
373,100 |
2024/2/5 |
864 |
876 |
855 |
868 |
+1.28% |
247,700 |
2024/2/2 |
853 |
859 |
842 |
857 |
-0.58% |
204,900 |
2024/2/1 |
852 |
864 |
843 |
862 |
-0.58% |
246,300 |
2024/1/31 |
849 |
867 |
839 |
867 |
+2.48% |
235,500 |
2024/1/30 |
863 |
863 |
844 |
846 |
-2.20% |
540,800 |
2024/1/29 |
861 |
873 |
858 |
865 |
+1.05% |
199,700 |
|