日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,265 |
1,266 |
1,239 |
1,249 |
-1.58% |
216,500 |
2024/7/25 |
1,301 |
1,306 |
1,266 |
1,269 |
-3.72% |
225,000 |
2024/7/24 |
1,331 |
1,343 |
1,314 |
1,318 |
-0.90% |
169,700 |
2024/7/23 |
1,292 |
1,330 |
1,292 |
1,330 |
+3.91% |
176,000 |
2024/7/22 |
1,298 |
1,307 |
1,278 |
1,280 |
-2.07% |
119,800 |
2024/7/19 |
1,311 |
1,311 |
1,288 |
1,307 |
-0.68% |
120,300 |
2024/7/18 |
1,286 |
1,327 |
1,280 |
1,316 |
+0.92% |
203,000 |
2024/7/17 |
1,364 |
1,374 |
1,304 |
1,304 |
-2.25% |
234,200 |
2024/7/16 |
1,317 |
1,355 |
1,317 |
1,334 |
+1.52% |
288,700 |
2024/7/12 |
1,295 |
1,320 |
1,285 |
1,314 |
+0.61% |
163,700 |
2024/7/11 |
1,314 |
1,324 |
1,290 |
1,306 |
-0.23% |
133,000 |
2024/7/10 |
1,325 |
1,337 |
1,290 |
1,309 |
-0.76% |
218,100 |
2024/7/9 |
1,288 |
1,323 |
1,288 |
1,319 |
+2.17% |
233,300 |
2024/7/8 |
1,305 |
1,327 |
1,291 |
1,291 |
-2.12% |
235,200 |
2024/7/5 |
1,325 |
1,340 |
1,297 |
1,319 |
+0.69% |
332,700 |
2024/7/4 |
1,280 |
1,315 |
1,275 |
1,310 |
+1.71% |
281,000 |
2024/7/3 |
1,301 |
1,319 |
1,284 |
1,288 |
-0.77% |
284,600 |
2024/7/2 |
1,285 |
1,302 |
1,284 |
1,298 |
+1.33% |
325,000 |
2024/7/1 |
1,289 |
1,289 |
1,255 |
1,281 |
+0.71% |
266,900 |
2024/6/28 |
1,263 |
1,291 |
1,260 |
1,272 |
+0.32% |
366,600 |
2024/6/27 |
1,246 |
1,268 |
1,235 |
1,268 |
+1.68% |
331,900 |
2024/6/26 |
1,214 |
1,247 |
1,209 |
1,247 |
+1.96% |
290,400 |
2024/6/25 |
1,208 |
1,242 |
1,198 |
1,223 |
+2.60% |
406,400 |
2024/6/24 |
1,180 |
1,198 |
1,166 |
1,192 |
+1.10% |
153,500 |
2024/6/21 |
1,179 |
1,203 |
1,177 |
1,179 |
+0.51% |
141,800 |
2024/6/20 |
1,220 |
1,225 |
1,167 |
1,173 |
-3.85% |
177,300 |
2024/6/19 |
1,194 |
1,229 |
1,186 |
1,220 |
+4.18% |
289,400 |
2024/6/18 |
1,174 |
1,198 |
1,163 |
1,171 |
+1.91% |
287,500 |
2024/6/17 |
1,155 |
1,164 |
1,130 |
1,149 |
-1.54% |
221,500 |
2024/6/14 |
1,111 |
1,170 |
1,109 |
1,167 |
+2.28% |
539,600 |
2024/6/13 |
1,201 |
1,201 |
1,140 |
1,141 |
-4.44% |
223,200 |
2024/6/12 |
1,161 |
1,205 |
1,158 |
1,194 |
+1.44% |
288,000 |
2024/6/11 |
1,195 |
1,209 |
1,174 |
1,177 |
-1.09% |
216,600 |
2024/6/10 |
1,184 |
1,207 |
1,181 |
1,190 |
+1.36% |
184,100 |
2024/6/7 |
1,158 |
1,193 |
1,158 |
1,174 |
+1.38% |
198,400 |
2024/6/6 |
1,161 |
1,175 |
1,137 |
1,158 |
+0.35% |
237,900 |
2024/6/5 |
1,161 |
1,176 |
1,139 |
1,154 |
-2.86% |
256,000 |
2024/6/4 |
1,218 |
1,236 |
1,178 |
1,188 |
-3.02% |
364,000 |
2024/6/3 |
1,200 |
1,231 |
1,196 |
1,225 |
+3.55% |
409,000 |
2024/5/31 |
1,160 |
1,192 |
1,155 |
1,183 |
+5.16% |
401,900 |
2024/5/30 |
1,113 |
1,136 |
1,091 |
1,125 |
+1.63% |
195,300 |
2024/5/29 |
1,111 |
1,135 |
1,104 |
1,107 |
-0.54% |
174,800 |
2024/5/28 |
1,124 |
1,137 |
1,106 |
1,113 |
-1.15% |
195,600 |
2024/5/27 |
1,113 |
1,131 |
1,113 |
1,126 |
+1.17% |
123,200 |
2024/5/24 |
1,101 |
1,121 |
1,087 |
1,113 |
-0.09% |
190,600 |
2024/5/23 |
1,124 |
1,136 |
1,100 |
1,114 |
-1.85% |
163,500 |
2024/5/22 |
1,137 |
1,157 |
1,127 |
1,135 |
-0.18% |
308,400 |
2024/5/21 |
1,100 |
1,162 |
1,090 |
1,137 |
+1.34% |
342,900 |
2024/5/20 |
1,100 |
1,126 |
1,100 |
1,122 |
+2.94% |
312,600 |
2024/5/17 |
1,063 |
1,096 |
1,063 |
1,090 |
+1.21% |
311,200 |
2024/5/16 |
1,132 |
1,132 |
1,063 |
1,077 |
-4.44% |
593,400 |
2024/5/15 |
1,182 |
1,195 |
1,108 |
1,127 |
-3.68% |
1,416,400 |
2024/5/14 |
1,091 |
1,170 |
1,090 |
1,170 |
+9.96% |
2,052,600 |
2024/5/13 |
1,063 |
1,064 |
1,027 |
1,064 |
+16.41% |
699,200 |
2024/5/10 |
912 |
923 |
906 |
914 |
+1.33% |
230,600 |
2024/5/9 |
905 |
911 |
893 |
902 |
+0.00% |
157,000 |
2024/5/8 |
887 |
907 |
887 |
902 |
+1.69% |
227,900 |
2024/5/7 |
912 |
912 |
887 |
887 |
-1.99% |
245,000 |
2024/5/2 |
917 |
924 |
904 |
905 |
-1.20% |
203,100 |
2024/5/1 |
926 |
926 |
910 |
916 |
-1.72% |
180,500 |
2024/4/30 |
939 |
940 |
922 |
932 |
+0.22% |
265,100 |
2024/4/26 |
921 |
945 |
917 |
930 |
+0.98% |
200,000 |
2024/4/25 |
938 |
938 |
919 |
921 |
-1.71% |
138,300 |
2024/4/24 |
925 |
946 |
922 |
937 |
+1.63% |
244,500 |
2024/4/23 |
922 |
927 |
911 |
922 |
+0.99% |
141,200 |
2024/4/22 |
920 |
920 |
895 |
913 |
+2.35% |
204,400 |
2024/4/19 |
905 |
914 |
870 |
892 |
-1.11% |
279,700 |
2024/4/18 |
886 |
914 |
885 |
902 |
+1.81% |
221,600 |
2024/4/17 |
902 |
906 |
878 |
886 |
-2.10% |
262,900 |
2024/4/16 |
930 |
940 |
904 |
905 |
-3.21% |
209,100 |
2024/4/15 |
932 |
940 |
917 |
935 |
-1.27% |
150,600 |
2024/4/12 |
923 |
947 |
917 |
947 |
+2.60% |
322,000 |
2024/4/11 |
900 |
923 |
896 |
923 |
+1.54% |
211,700 |
2024/4/10 |
906 |
913 |
904 |
909 |
-1.30% |
172,200 |
2024/4/9 |
939 |
939 |
912 |
921 |
-1.29% |
217,400 |
2024/4/8 |
918 |
942 |
907 |
933 |
+2.41% |
270,900 |
2024/4/5 |
900 |
911 |
893 |
911 |
-0.76% |
212,600 |
2024/4/4 |
920 |
927 |
909 |
918 |
+0.88% |
184,300 |
2024/4/3 |
894 |
922 |
886 |
910 |
+1.11% |
235,400 |
2024/4/2 |
921 |
924 |
889 |
900 |
-1.64% |
321,000 |
2024/4/1 |
950 |
950 |
905 |
915 |
-4.09% |
311,600 |
2024/3/29 |
948 |
965 |
947 |
954 |
+0.42% |
191,400 |
2024/3/28 |
966 |
977 |
950 |
950 |
-2.86% |
249,500 |
2024/3/27 |
971 |
986 |
962 |
978 |
+1.24% |
318,600 |
2024/3/26 |
960 |
982 |
951 |
966 |
+0.21% |
217,600 |
2024/3/25 |
986 |
989 |
962 |
964 |
-2.72% |
319,400 |
2024/3/22 |
994 |
994 |
974 |
991 |
+0.71% |
309,200 |
2024/3/21 |
974 |
1,004 |
969 |
984 |
+1.55% |
420,800 |
2024/3/19 |
983 |
994 |
951 |
969 |
-1.42% |
511,300 |
2024/3/18 |
1,000 |
1,005 |
976 |
983 |
+1.34% |
410,200 |
2024/3/15 |
963 |
988 |
957 |
970 |
+0.52% |
375,200 |
2024/3/14 |
963 |
980 |
956 |
965 |
-0.21% |
236,700 |
2024/3/13 |
985 |
988 |
951 |
967 |
+0.42% |
282,800 |
2024/3/12 |
951 |
971 |
941 |
963 |
-1.13% |
355,600 |
2024/3/11 |
1,032 |
1,035 |
962 |
974 |
-6.44% |
703,100 |
2024/3/8 |
1,003 |
1,056 |
993 |
1,041 |
+4.83% |
825,500 |
2024/3/7 |
975 |
1,003 |
972 |
993 |
+3.22% |
512,200 |
2024/3/6 |
947 |
980 |
937 |
962 |
+1.58% |
340,700 |
2024/3/5 |
936 |
951 |
932 |
947 |
+0.42% |
240,700 |
2024/3/4 |
966 |
969 |
938 |
943 |
-2.28% |
379,000 |
2024/3/1 |
971 |
976 |
958 |
965 |
+1.26% |
353,700 |
2024/2/29 |
941 |
957 |
930 |
953 |
+1.06% |
410,500 |
2024/2/28 |
930 |
957 |
926 |
943 |
+2.28% |
507,900 |
2024/2/27 |
903 |
939 |
902 |
922 |
+3.60% |
487,300 |
2024/2/26 |
892 |
898 |
887 |
890 |
+0.00% |
216,400 |
2024/2/22 |
889 |
895 |
881 |
890 |
+0.91% |
300,300 |
2024/2/21 |
863 |
885 |
860 |
882 |
+1.61% |
201,200 |
2024/2/20 |
885 |
893 |
863 |
868 |
-1.92% |
249,700 |
2024/2/19 |
859 |
885 |
857 |
885 |
+3.39% |
370,000 |
2024/2/16 |
835 |
860 |
834 |
856 |
+4.14% |
386,500 |
2024/2/15 |
840 |
845 |
819 |
822 |
-1.91% |
308,000 |
2024/2/14 |
831 |
839 |
824 |
838 |
+0.84% |
272,600 |
2024/2/13 |
820 |
831 |
819 |
831 |
+2.47% |
320,000 |
2024/2/9 |
815 |
825 |
807 |
811 |
-2.17% |
347,100 |
2024/2/8 |
840 |
843 |
818 |
829 |
-2.36% |
431,600 |
2024/2/7 |
851 |
857 |
842 |
849 |
-1.16% |
319,600 |
2024/2/6 |
872 |
876 |
858 |
859 |
-2.50% |
415,800 |
2024/2/5 |
868 |
888 |
853 |
881 |
+6.66% |
886,100 |
2024/2/2 |
828 |
833 |
815 |
826 |
-0.48% |
361,100 |
2024/2/1 |
835 |
835 |
815 |
830 |
-1.43% |
349,700 |
2024/1/31 |
823 |
843 |
818 |
842 |
+2.18% |
404,000 |
2024/1/30 |
823 |
828 |
820 |
824 |
+0.37% |
201,300 |
2024/1/29 |
818 |
825 |
812 |
821 |
+1.48% |
209,900 |
|