日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,254 |
1,260 |
1,227 |
1,245 |
-0.56% |
122,200 |
2024/7/25 |
1,243 |
1,255 |
1,239 |
1,252 |
-1.26% |
87,900 |
2024/7/24 |
1,285 |
1,286 |
1,267 |
1,268 |
-1.32% |
53,200 |
2024/7/23 |
1,304 |
1,310 |
1,269 |
1,285 |
-1.23% |
97,900 |
2024/7/22 |
1,316 |
1,325 |
1,299 |
1,301 |
-1.14% |
57,900 |
2024/7/19 |
1,326 |
1,340 |
1,306 |
1,316 |
-1.13% |
89,100 |
2024/7/18 |
1,357 |
1,376 |
1,326 |
1,331 |
-3.13% |
76,000 |
2024/7/17 |
1,380 |
1,391 |
1,371 |
1,374 |
+0.81% |
63,300 |
2024/7/16 |
1,370 |
1,381 |
1,363 |
1,363 |
+0.15% |
132,100 |
2024/7/12 |
1,351 |
1,370 |
1,351 |
1,361 |
+0.52% |
99,000 |
2024/7/11 |
1,370 |
1,370 |
1,344 |
1,354 |
-0.51% |
82,300 |
2024/7/10 |
1,388 |
1,394 |
1,355 |
1,361 |
-2.37% |
108,700 |
2024/7/9 |
1,376 |
1,405 |
1,372 |
1,394 |
+1.31% |
111,300 |
2024/7/8 |
1,378 |
1,384 |
1,361 |
1,376 |
+0.51% |
80,100 |
2024/7/5 |
1,410 |
1,412 |
1,360 |
1,369 |
-2.56% |
89,700 |
2024/7/4 |
1,370 |
1,405 |
1,370 |
1,405 |
+3.61% |
245,000 |
2024/7/3 |
1,359 |
1,360 |
1,338 |
1,356 |
-0.22% |
115,700 |
2024/7/2 |
1,360 |
1,379 |
1,354 |
1,359 |
-0.80% |
135,800 |
2024/7/1 |
1,378 |
1,379 |
1,355 |
1,370 |
+0.88% |
111,100 |
2024/6/28 |
1,369 |
1,370 |
1,352 |
1,358 |
-0.44% |
90,000 |
2024/6/27 |
1,352 |
1,365 |
1,345 |
1,364 |
+0.00% |
175,100 |
2024/6/26 |
1,371 |
1,375 |
1,358 |
1,364 |
-0.15% |
129,000 |
2024/6/25 |
1,334 |
1,379 |
1,334 |
1,366 |
+1.19% |
261,600 |
2024/6/24 |
1,320 |
1,357 |
1,310 |
1,350 |
+2.20% |
207,100 |
2024/6/21 |
1,333 |
1,350 |
1,321 |
1,321 |
-1.20% |
137,500 |
2024/6/20 |
1,338 |
1,349 |
1,329 |
1,337 |
+0.91% |
146,000 |
2024/6/19 |
1,310 |
1,329 |
1,310 |
1,325 |
+1.69% |
107,800 |
2024/6/18 |
1,299 |
1,308 |
1,292 |
1,303 |
+1.16% |
63,400 |
2024/6/17 |
1,290 |
1,299 |
1,268 |
1,288 |
-1.15% |
97,300 |
2024/6/14 |
1,262 |
1,306 |
1,258 |
1,303 |
+3.00% |
167,400 |
2024/6/13 |
1,279 |
1,279 |
1,254 |
1,265 |
-1.09% |
58,000 |
2024/6/12 |
1,278 |
1,295 |
1,275 |
1,279 |
-0.31% |
53,200 |
2024/6/11 |
1,285 |
1,299 |
1,282 |
1,283 |
-0.23% |
106,600 |
2024/6/10 |
1,268 |
1,287 |
1,266 |
1,286 |
+1.90% |
57,300 |
2024/6/7 |
1,274 |
1,274 |
1,256 |
1,262 |
-0.71% |
40,600 |
2024/6/6 |
1,275 |
1,276 |
1,259 |
1,271 |
+0.39% |
55,600 |
2024/6/5 |
1,270 |
1,275 |
1,250 |
1,266 |
-1.33% |
98,000 |
2024/6/4 |
1,290 |
1,290 |
1,272 |
1,283 |
+0.00% |
88,300 |
2024/6/3 |
1,284 |
1,294 |
1,278 |
1,283 |
+0.39% |
67,700 |
2024/5/31 |
1,270 |
1,282 |
1,267 |
1,278 |
+1.59% |
108,400 |
2024/5/30 |
1,228 |
1,262 |
1,225 |
1,258 |
+0.88% |
67,500 |
2024/5/29 |
1,254 |
1,269 |
1,242 |
1,247 |
-0.56% |
82,500 |
2024/5/28 |
1,255 |
1,267 |
1,245 |
1,254 |
-0.16% |
64,800 |
2024/5/27 |
1,243 |
1,267 |
1,240 |
1,256 |
+1.05% |
79,100 |
2024/5/24 |
1,210 |
1,253 |
1,207 |
1,243 |
+0.57% |
80,800 |
2024/5/23 |
1,184 |
1,247 |
1,184 |
1,236 |
+3.95% |
165,500 |
2024/5/22 |
1,194 |
1,203 |
1,187 |
1,189 |
-0.83% |
84,600 |
2024/5/21 |
1,188 |
1,214 |
1,185 |
1,199 |
+1.52% |
122,100 |
2024/5/20 |
1,189 |
1,201 |
1,181 |
1,181 |
-0.92% |
110,400 |
2024/5/17 |
1,198 |
1,203 |
1,191 |
1,192 |
-0.67% |
50,900 |
2024/5/16 |
1,227 |
1,248 |
1,198 |
1,200 |
-2.44% |
136,400 |
2024/5/15 |
1,262 |
1,293 |
1,223 |
1,230 |
-0.16% |
271,400 |
2024/5/14 |
1,230 |
1,234 |
1,213 |
1,232 |
-0.96% |
129,000 |
2024/5/13 |
1,240 |
1,247 |
1,227 |
1,244 |
+0.08% |
80,500 |
2024/5/10 |
1,245 |
1,254 |
1,235 |
1,243 |
+1.06% |
116,300 |
2024/5/9 |
1,222 |
1,238 |
1,210 |
1,230 |
+1.40% |
69,600 |
2024/5/8 |
1,208 |
1,230 |
1,208 |
1,213 |
+0.41% |
102,800 |
2024/5/7 |
1,223 |
1,223 |
1,191 |
1,208 |
-0.25% |
107,400 |
2024/5/2 |
1,221 |
1,234 |
1,210 |
1,211 |
-0.49% |
83,600 |
2024/5/1 |
1,212 |
1,222 |
1,207 |
1,217 |
-1.30% |
93,300 |
2024/4/30 |
1,195 |
1,235 |
1,192 |
1,233 |
+3.01% |
185,100 |
2024/4/26 |
1,168 |
1,201 |
1,155 |
1,197 |
+4.45% |
221,900 |
2024/4/25 |
1,156 |
1,173 |
1,144 |
1,146 |
-0.87% |
108,500 |
2024/4/24 |
1,168 |
1,170 |
1,154 |
1,156 |
-0.43% |
96,000 |
2024/4/23 |
1,160 |
1,165 |
1,146 |
1,161 |
+0.52% |
115,800 |
2024/4/22 |
1,150 |
1,160 |
1,140 |
1,155 |
+2.39% |
153,200 |
2024/4/19 |
1,140 |
1,145 |
1,110 |
1,128 |
-2.34% |
199,100 |
2024/4/18 |
1,126 |
1,171 |
1,122 |
1,155 |
+2.12% |
146,900 |
2024/4/17 |
1,160 |
1,160 |
1,130 |
1,131 |
-2.08% |
124,400 |
2024/4/16 |
1,165 |
1,165 |
1,141 |
1,155 |
-1.70% |
211,900 |
2024/4/15 |
1,174 |
1,183 |
1,156 |
1,175 |
-1.01% |
185,000 |
2024/4/12 |
1,179 |
1,190 |
1,172 |
1,187 |
-0.42% |
205,600 |
2024/4/11 |
1,210 |
1,210 |
1,190 |
1,192 |
-2.53% |
161,300 |
2024/4/10 |
1,252 |
1,252 |
1,221 |
1,223 |
-2.32% |
149,100 |
2024/4/9 |
1,250 |
1,255 |
1,239 |
1,252 |
+0.72% |
97,800 |
2024/4/8 |
1,255 |
1,255 |
1,228 |
1,243 |
+0.32% |
94,000 |
2024/4/5 |
1,241 |
1,246 |
1,223 |
1,239 |
-1.90% |
112,500 |
2024/4/4 |
1,305 |
1,305 |
1,255 |
1,263 |
-2.92% |
143,100 |
2024/4/3 |
1,224 |
1,305 |
1,212 |
1,301 |
+5.69% |
345,000 |
2024/4/2 |
1,224 |
1,235 |
1,214 |
1,231 |
+1.15% |
214,500 |
2024/4/1 |
1,241 |
1,243 |
1,212 |
1,217 |
-1.22% |
123,900 |
2024/3/29 |
1,226 |
1,236 |
1,208 |
1,232 |
+0.49% |
166,800 |
2024/3/28 |
1,257 |
1,262 |
1,221 |
1,226 |
-7.12% |
363,800 |
2024/3/27 |
1,319 |
1,328 |
1,308 |
1,320 |
+0.08% |
320,300 |
2024/3/26 |
1,305 |
1,322 |
1,297 |
1,319 |
+1.07% |
134,500 |
2024/3/25 |
1,310 |
1,317 |
1,303 |
1,305 |
-0.31% |
149,100 |
2024/3/22 |
1,310 |
1,323 |
1,299 |
1,309 |
+0.46% |
157,900 |
2024/3/21 |
1,298 |
1,308 |
1,287 |
1,303 |
+1.56% |
179,200 |
2024/3/19 |
1,269 |
1,288 |
1,265 |
1,283 |
+0.55% |
85,200 |
2024/3/18 |
1,280 |
1,286 |
1,272 |
1,276 |
+0.39% |
118,800 |
2024/3/15 |
1,258 |
1,274 |
1,250 |
1,271 |
+0.55% |
155,300 |
2024/3/14 |
1,262 |
1,265 |
1,254 |
1,264 |
+0.32% |
74,600 |
2024/3/13 |
1,300 |
1,302 |
1,257 |
1,260 |
-2.93% |
135,300 |
2024/3/12 |
1,251 |
1,299 |
1,242 |
1,298 |
+2.77% |
172,600 |
2024/3/11 |
1,287 |
1,287 |
1,251 |
1,263 |
-2.70% |
226,000 |
2024/3/8 |
1,260 |
1,298 |
1,258 |
1,298 |
+2.45% |
168,900 |
2024/3/7 |
1,287 |
1,294 |
1,264 |
1,267 |
-1.25% |
124,900 |
2024/3/6 |
1,275 |
1,295 |
1,274 |
1,283 |
+0.39% |
90,600 |
2024/3/5 |
1,288 |
1,293 |
1,263 |
1,278 |
-1.69% |
179,400 |
2024/3/4 |
1,294 |
1,310 |
1,282 |
1,300 |
+1.09% |
256,000 |
2024/3/1 |
1,290 |
1,296 |
1,281 |
1,286 |
+0.16% |
93,400 |
2024/2/29 |
1,293 |
1,296 |
1,279 |
1,284 |
-0.70% |
126,600 |
2024/2/28 |
1,293 |
1,300 |
1,287 |
1,293 |
+0.15% |
106,000 |
2024/2/27 |
1,289 |
1,306 |
1,285 |
1,291 |
+0.16% |
142,900 |
2024/2/26 |
1,296 |
1,305 |
1,288 |
1,289 |
-0.46% |
106,700 |
2024/2/22 |
1,295 |
1,302 |
1,285 |
1,295 |
+0.00% |
88,300 |
2024/2/21 |
1,290 |
1,298 |
1,283 |
1,295 |
+0.08% |
87,500 |
2024/2/20 |
1,314 |
1,314 |
1,290 |
1,294 |
-0.84% |
92,900 |
2024/2/19 |
1,298 |
1,309 |
1,288 |
1,305 |
+0.54% |
103,300 |
2024/2/16 |
1,285 |
1,308 |
1,285 |
1,298 |
+1.33% |
151,400 |
2024/2/15 |
1,290 |
1,310 |
1,270 |
1,281 |
+0.08% |
150,400 |
2024/2/14 |
1,292 |
1,292 |
1,265 |
1,280 |
-0.93% |
108,900 |
2024/2/13 |
1,293 |
1,296 |
1,286 |
1,292 |
+0.86% |
101,200 |
2024/2/9 |
1,267 |
1,294 |
1,261 |
1,281 |
+0.87% |
131,500 |
2024/2/8 |
1,276 |
1,276 |
1,258 |
1,270 |
-0.70% |
122,100 |
2024/2/7 |
1,269 |
1,285 |
1,263 |
1,279 |
-0.39% |
121,500 |
2024/2/6 |
1,269 |
1,289 |
1,261 |
1,284 |
+0.55% |
108,700 |
2024/2/5 |
1,274 |
1,280 |
1,262 |
1,277 |
+1.92% |
158,200 |
2024/2/2 |
1,272 |
1,274 |
1,251 |
1,253 |
-1.03% |
266,400 |
2024/2/1 |
1,300 |
1,300 |
1,261 |
1,266 |
-4.95% |
423,000 |
2024/1/31 |
1,306 |
1,332 |
1,305 |
1,332 |
+2.07% |
202,700 |
2024/1/30 |
1,320 |
1,323 |
1,305 |
1,305 |
-0.31% |
172,500 |
2024/1/29 |
1,335 |
1,337 |
1,305 |
1,309 |
-1.95% |
389,800 |
|