日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,371 |
1,379 |
1,356 |
1,367 |
-0.58% |
278,600 |
2024/7/25 |
1,400 |
1,400 |
1,368 |
1,375 |
-2.48% |
455,000 |
2024/7/24 |
1,437 |
1,443 |
1,410 |
1,410 |
-1.88% |
274,500 |
2024/7/23 |
1,424 |
1,446 |
1,420 |
1,437 |
+1.91% |
280,100 |
2024/7/22 |
1,425 |
1,431 |
1,410 |
1,410 |
-0.91% |
282,800 |
2024/7/19 |
1,435 |
1,437 |
1,410 |
1,423 |
-0.97% |
268,600 |
2024/7/18 |
1,402 |
1,447 |
1,402 |
1,437 |
+1.84% |
492,700 |
2024/7/17 |
1,434 |
1,443 |
1,410 |
1,411 |
-1.60% |
453,700 |
2024/7/16 |
1,424 |
1,447 |
1,421 |
1,434 |
+1.27% |
330,600 |
2024/7/12 |
1,400 |
1,426 |
1,392 |
1,416 |
+0.14% |
334,900 |
2024/7/11 |
1,438 |
1,443 |
1,414 |
1,414 |
-0.84% |
377,400 |
2024/7/10 |
1,421 |
1,428 |
1,408 |
1,426 |
+0.56% |
414,300 |
2024/7/9 |
1,392 |
1,421 |
1,391 |
1,418 |
+2.60% |
403,300 |
2024/7/8 |
1,388 |
1,393 |
1,375 |
1,382 |
-0.65% |
291,800 |
2024/7/5 |
1,417 |
1,422 |
1,391 |
1,391 |
-1.83% |
229,800 |
2024/7/4 |
1,413 |
1,422 |
1,399 |
1,417 |
+0.28% |
267,400 |
2024/7/3 |
1,415 |
1,430 |
1,407 |
1,413 |
-0.14% |
280,000 |
2024/7/2 |
1,416 |
1,433 |
1,406 |
1,415 |
-0.56% |
413,400 |
2024/7/1 |
1,450 |
1,457 |
1,419 |
1,423 |
-0.70% |
808,200 |
2024/6/28 |
1,398 |
1,434 |
1,395 |
1,433 |
+3.77% |
484,700 |
2024/6/27 |
1,380 |
1,388 |
1,373 |
1,381 |
-0.22% |
254,400 |
2024/6/26 |
1,371 |
1,394 |
1,370 |
1,384 |
+1.02% |
338,200 |
2024/6/25 |
1,352 |
1,382 |
1,350 |
1,370 |
+2.09% |
331,400 |
2024/6/24 |
1,355 |
1,357 |
1,329 |
1,342 |
-0.30% |
263,000 |
2024/6/21 |
1,369 |
1,371 |
1,345 |
1,346 |
-0.66% |
528,100 |
2024/6/20 |
1,370 |
1,379 |
1,349 |
1,355 |
-1.17% |
362,100 |
2024/6/19 |
1,368 |
1,382 |
1,362 |
1,371 |
+1.26% |
246,700 |
2024/6/18 |
1,360 |
1,366 |
1,335 |
1,354 |
+0.52% |
266,800 |
2024/6/17 |
1,348 |
1,371 |
1,342 |
1,347 |
-0.07% |
259,300 |
2024/6/14 |
1,345 |
1,362 |
1,336 |
1,348 |
-1.17% |
530,700 |
2024/6/13 |
1,390 |
1,393 |
1,362 |
1,364 |
-1.73% |
269,400 |
2024/6/12 |
1,393 |
1,406 |
1,388 |
1,388 |
-1.49% |
226,000 |
2024/6/11 |
1,418 |
1,441 |
1,409 |
1,409 |
-0.63% |
240,900 |
2024/6/10 |
1,423 |
1,430 |
1,407 |
1,418 |
+1.79% |
251,900 |
2024/6/7 |
1,390 |
1,416 |
1,387 |
1,393 |
+0.51% |
228,400 |
2024/6/6 |
1,390 |
1,403 |
1,380 |
1,386 |
-0.29% |
260,300 |
2024/6/5 |
1,407 |
1,417 |
1,387 |
1,390 |
-3.20% |
389,500 |
2024/6/4 |
1,469 |
1,485 |
1,436 |
1,436 |
-2.78% |
411,700 |
2024/6/3 |
1,472 |
1,482 |
1,462 |
1,477 |
+1.37% |
323,000 |
2024/5/31 |
1,444 |
1,467 |
1,441 |
1,457 |
+2.10% |
830,700 |
2024/5/30 |
1,415 |
1,436 |
1,401 |
1,427 |
-0.21% |
481,700 |
2024/5/29 |
1,450 |
1,466 |
1,429 |
1,430 |
-1.11% |
467,700 |
2024/5/28 |
1,445 |
1,465 |
1,444 |
1,446 |
+0.07% |
359,800 |
2024/5/27 |
1,435 |
1,452 |
1,431 |
1,445 |
+0.84% |
356,300 |
2024/5/24 |
1,420 |
1,446 |
1,416 |
1,433 |
-0.76% |
291,200 |
2024/5/23 |
1,446 |
1,456 |
1,431 |
1,444 |
-1.70% |
510,400 |
2024/5/22 |
1,482 |
1,505 |
1,466 |
1,469 |
-0.20% |
469,300 |
2024/5/21 |
1,449 |
1,487 |
1,444 |
1,472 |
+1.66% |
501,400 |
2024/5/20 |
1,445 |
1,459 |
1,431 |
1,448 |
+0.28% |
361,500 |
2024/5/17 |
1,404 |
1,445 |
1,399 |
1,444 |
+2.63% |
408,200 |
2024/5/16 |
1,420 |
1,423 |
1,393 |
1,407 |
-1.33% |
405,200 |
2024/5/15 |
1,463 |
1,482 |
1,405 |
1,426 |
-1.18% |
631,100 |
2024/5/14 |
1,398 |
1,455 |
1,393 |
1,443 |
-3.02% |
1,214,000 |
2024/5/13 |
1,257 |
1,488 |
1,253 |
1,488 |
+18.38% |
1,938,300 |
2024/5/10 |
1,245 |
1,264 |
1,240 |
1,257 |
+2.03% |
496,000 |
2024/5/9 |
1,225 |
1,237 |
1,223 |
1,232 |
+1.48% |
236,300 |
2024/5/8 |
1,212 |
1,221 |
1,198 |
1,214 |
+0.25% |
228,400 |
2024/5/7 |
1,233 |
1,234 |
1,209 |
1,211 |
-1.54% |
210,500 |
2024/5/2 |
1,229 |
1,232 |
1,213 |
1,230 |
+0.33% |
253,200 |
2024/5/1 |
1,224 |
1,230 |
1,214 |
1,226 |
-0.49% |
197,400 |
2024/4/30 |
1,220 |
1,232 |
1,211 |
1,232 |
+0.57% |
378,900 |
2024/4/26 |
1,200 |
1,233 |
1,194 |
1,225 |
+2.68% |
496,400 |
2024/4/25 |
1,204 |
1,212 |
1,193 |
1,193 |
-0.67% |
325,100 |
2024/4/24 |
1,186 |
1,203 |
1,184 |
1,201 |
+1.52% |
315,100 |
2024/4/23 |
1,180 |
1,191 |
1,174 |
1,183 |
+1.02% |
216,000 |
2024/4/22 |
1,168 |
1,180 |
1,155 |
1,171 |
+2.09% |
327,300 |
2024/4/19 |
1,154 |
1,159 |
1,130 |
1,147 |
-1.12% |
411,200 |
2024/4/18 |
1,150 |
1,165 |
1,141 |
1,160 |
+1.40% |
459,300 |
2024/4/17 |
1,167 |
1,169 |
1,136 |
1,144 |
-2.22% |
268,100 |
2024/4/16 |
1,196 |
1,202 |
1,163 |
1,170 |
-2.42% |
298,500 |
2024/4/15 |
1,189 |
1,199 |
1,179 |
1,199 |
-0.50% |
191,400 |
2024/4/12 |
1,199 |
1,212 |
1,194 |
1,205 |
+0.25% |
226,600 |
2024/4/11 |
1,171 |
1,203 |
1,170 |
1,202 |
+1.26% |
238,000 |
2024/4/10 |
1,194 |
1,201 |
1,184 |
1,187 |
-1.25% |
300,900 |
2024/4/9 |
1,200 |
1,206 |
1,191 |
1,202 |
+1.01% |
369,900 |
2024/4/8 |
1,175 |
1,196 |
1,169 |
1,190 |
+1.54% |
269,200 |
2024/4/5 |
1,160 |
1,177 |
1,153 |
1,172 |
-0.51% |
259,000 |
2024/4/4 |
1,164 |
1,181 |
1,163 |
1,178 |
+1.90% |
231,400 |
2024/4/3 |
1,141 |
1,170 |
1,134 |
1,156 |
+0.78% |
321,800 |
2024/4/2 |
1,176 |
1,181 |
1,141 |
1,147 |
-2.13% |
437,300 |
2024/4/1 |
1,207 |
1,211 |
1,172 |
1,172 |
-2.90% |
323,500 |
2024/3/29 |
1,187 |
1,212 |
1,183 |
1,207 |
+1.86% |
385,700 |
2024/3/28 |
1,219 |
1,223 |
1,184 |
1,185 |
-4.36% |
452,600 |
2024/3/27 |
1,241 |
1,254 |
1,235 |
1,239 |
+0.41% |
538,800 |
2024/3/26 |
1,258 |
1,258 |
1,231 |
1,234 |
-1.83% |
387,800 |
2024/3/25 |
1,272 |
1,273 |
1,250 |
1,257 |
-1.95% |
504,100 |
2024/3/22 |
1,279 |
1,288 |
1,258 |
1,282 |
+1.91% |
587,800 |
2024/3/21 |
1,222 |
1,264 |
1,222 |
1,258 |
+4.14% |
766,500 |
2024/3/19 |
1,192 |
1,219 |
1,192 |
1,208 |
+1.85% |
675,200 |
2024/3/18 |
1,213 |
1,213 |
1,185 |
1,186 |
-0.42% |
489,500 |
2024/3/15 |
1,197 |
1,213 |
1,190 |
1,191 |
-0.83% |
397,600 |
2024/3/14 |
1,200 |
1,218 |
1,196 |
1,201 |
+0.17% |
303,200 |
2024/3/13 |
1,217 |
1,228 |
1,185 |
1,199 |
+0.84% |
435,400 |
2024/3/12 |
1,182 |
1,196 |
1,170 |
1,189 |
-0.50% |
435,900 |
2024/3/11 |
1,225 |
1,235 |
1,183 |
1,195 |
-2.53% |
638,800 |
2024/3/8 |
1,204 |
1,239 |
1,192 |
1,226 |
+2.25% |
882,600 |
2024/3/7 |
1,190 |
1,222 |
1,188 |
1,199 |
+1.78% |
699,200 |
2024/3/6 |
1,179 |
1,189 |
1,174 |
1,178 |
+0.51% |
493,000 |
2024/3/5 |
1,167 |
1,186 |
1,160 |
1,172 |
+0.77% |
439,100 |
2024/3/4 |
1,182 |
1,187 |
1,161 |
1,163 |
-1.11% |
600,800 |
2024/3/1 |
1,157 |
1,177 |
1,152 |
1,176 |
+2.44% |
457,300 |
2024/2/29 |
1,131 |
1,160 |
1,130 |
1,148 |
+2.50% |
916,600 |
2024/2/28 |
1,111 |
1,141 |
1,110 |
1,120 |
+1.82% |
443,000 |
2024/2/27 |
1,090 |
1,121 |
1,085 |
1,100 |
+1.57% |
512,700 |
2024/2/26 |
1,095 |
1,099 |
1,070 |
1,083 |
-0.55% |
496,400 |
2024/2/22 |
1,027 |
1,114 |
1,023 |
1,089 |
+6.35% |
1,393,400 |
2024/2/21 |
1,015 |
1,031 |
1,013 |
1,024 |
+0.89% |
358,900 |
2024/2/20 |
1,026 |
1,033 |
1,011 |
1,015 |
-1.07% |
394,800 |
2024/2/19 |
1,002 |
1,027 |
1,002 |
1,026 |
+2.40% |
351,300 |
2024/2/16 |
1,004 |
1,014 |
998 |
1,002 |
+0.80% |
356,700 |
2024/2/15 |
1,010 |
1,010 |
991 |
994 |
-0.90% |
353,200 |
2024/2/14 |
1,010 |
1,010 |
996 |
1,003 |
-0.69% |
394,600 |
2024/2/13 |
1,012 |
1,016 |
1,003 |
1,010 |
+0.20% |
310,500 |
2024/2/9 |
1,018 |
1,022 |
1,000 |
1,008 |
-0.30% |
371,600 |
2024/2/8 |
1,015 |
1,020 |
1,002 |
1,011 |
-0.59% |
295,400 |
2024/2/7 |
1,004 |
1,020 |
1,000 |
1,017 |
+1.19% |
261,600 |
2024/2/6 |
1,015 |
1,016 |
1,005 |
1,005 |
-1.37% |
279,100 |
2024/2/5 |
1,020 |
1,031 |
1,010 |
1,019 |
+1.19% |
287,900 |
2024/2/2 |
1,015 |
1,019 |
1,003 |
1,007 |
-1.66% |
444,100 |
2024/2/1 |
1,030 |
1,032 |
1,008 |
1,024 |
-2.10% |
446,100 |
2024/1/31 |
1,038 |
1,048 |
1,027 |
1,046 |
+0.67% |
353,600 |
2024/1/30 |
1,040 |
1,045 |
1,034 |
1,039 |
-0.10% |
244,000 |
2024/1/29 |
1,039 |
1,048 |
1,036 |
1,040 |
+0.10% |
215,700 |
|