日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,228 |
1,252 |
1,226 |
1,226 |
+0.16% |
216,300 |
2024/7/25 |
1,226 |
1,245 |
1,215 |
1,224 |
-0.33% |
309,400 |
2024/7/24 |
1,270 |
1,272 |
1,228 |
1,228 |
-4.29% |
499,700 |
2024/7/23 |
1,260 |
1,288 |
1,256 |
1,283 |
+2.23% |
265,200 |
2024/7/22 |
1,276 |
1,279 |
1,252 |
1,255 |
-1.65% |
351,800 |
2024/7/19 |
1,307 |
1,309 |
1,273 |
1,276 |
-2.52% |
493,800 |
2024/7/18 |
1,310 |
1,336 |
1,309 |
1,309 |
-1.43% |
341,400 |
2024/7/17 |
1,306 |
1,336 |
1,299 |
1,328 |
+2.31% |
485,800 |
2024/7/16 |
1,316 |
1,323 |
1,285 |
1,298 |
-1.22% |
555,800 |
2024/7/12 |
1,313 |
1,350 |
1,308 |
1,314 |
-0.76% |
397,500 |
2024/7/11 |
1,320 |
1,347 |
1,309 |
1,324 |
+0.76% |
283,200 |
2024/7/10 |
1,308 |
1,315 |
1,300 |
1,314 |
-0.08% |
310,500 |
2024/7/9 |
1,349 |
1,383 |
1,305 |
1,315 |
-2.52% |
656,100 |
2024/7/8 |
1,400 |
1,421 |
1,346 |
1,349 |
-0.37% |
846,300 |
2024/7/5 |
1,414 |
1,414 |
1,346 |
1,354 |
-4.04% |
597,900 |
2024/7/4 |
1,402 |
1,416 |
1,390 |
1,411 |
+0.71% |
126,800 |
2024/7/3 |
1,367 |
1,403 |
1,364 |
1,401 |
+2.56% |
237,400 |
2024/7/2 |
1,391 |
1,402 |
1,360 |
1,366 |
-2.08% |
285,600 |
2024/7/1 |
1,426 |
1,426 |
1,390 |
1,395 |
-2.04% |
193,300 |
2024/6/28 |
1,455 |
1,456 |
1,404 |
1,424 |
-2.20% |
281,400 |
2024/6/27 |
1,465 |
1,481 |
1,451 |
1,456 |
-0.48% |
142,300 |
2024/6/26 |
1,445 |
1,472 |
1,443 |
1,463 |
+1.32% |
172,800 |
2024/6/25 |
1,386 |
1,444 |
1,386 |
1,444 |
+4.03% |
184,100 |
2024/6/24 |
1,390 |
1,398 |
1,378 |
1,388 |
+0.36% |
129,400 |
2024/6/21 |
1,411 |
1,412 |
1,380 |
1,383 |
-1.98% |
156,900 |
2024/6/20 |
1,419 |
1,437 |
1,389 |
1,411 |
-1.26% |
151,600 |
2024/6/19 |
1,419 |
1,451 |
1,412 |
1,429 |
+1.42% |
210,300 |
2024/6/18 |
1,379 |
1,440 |
1,364 |
1,409 |
+4.06% |
265,400 |
2024/6/17 |
1,382 |
1,389 |
1,354 |
1,354 |
-2.94% |
144,300 |
2024/6/14 |
1,373 |
1,409 |
1,373 |
1,395 |
+0.00% |
153,000 |
2024/6/13 |
1,408 |
1,423 |
1,390 |
1,395 |
-0.92% |
148,700 |
2024/6/12 |
1,373 |
1,410 |
1,373 |
1,408 |
+1.96% |
117,500 |
2024/6/11 |
1,388 |
1,396 |
1,378 |
1,381 |
-0.29% |
87,900 |
2024/6/10 |
1,392 |
1,404 |
1,379 |
1,385 |
+0.22% |
101,800 |
2024/6/7 |
1,368 |
1,390 |
1,368 |
1,382 |
+1.02% |
103,100 |
2024/6/6 |
1,378 |
1,384 |
1,352 |
1,368 |
+0.59% |
146,000 |
2024/6/5 |
1,387 |
1,394 |
1,358 |
1,360 |
-3.20% |
117,900 |
2024/6/4 |
1,378 |
1,414 |
1,373 |
1,405 |
+1.37% |
160,100 |
2024/6/3 |
1,371 |
1,400 |
1,357 |
1,386 |
+2.06% |
198,800 |
2024/5/31 |
1,331 |
1,365 |
1,325 |
1,358 |
+2.03% |
217,100 |
2024/5/30 |
1,310 |
1,331 |
1,300 |
1,331 |
+0.76% |
211,200 |
2024/5/29 |
1,403 |
1,410 |
1,313 |
1,321 |
-5.98% |
457,000 |
2024/5/28 |
1,355 |
1,405 |
1,355 |
1,405 |
+3.69% |
325,900 |
2024/5/27 |
1,295 |
1,356 |
1,286 |
1,355 |
+4.15% |
284,500 |
2024/5/24 |
1,321 |
1,322 |
1,295 |
1,301 |
-2.62% |
320,600 |
2024/5/23 |
1,303 |
1,350 |
1,300 |
1,336 |
+2.22% |
363,600 |
2024/5/22 |
1,351 |
1,359 |
1,307 |
1,307 |
-3.33% |
416,800 |
2024/5/21 |
1,350 |
1,367 |
1,339 |
1,352 |
-0.59% |
284,600 |
2024/5/20 |
1,383 |
1,393 |
1,358 |
1,360 |
-1.09% |
250,300 |
2024/5/17 |
1,380 |
1,408 |
1,367 |
1,375 |
-1.15% |
236,800 |
2024/5/16 |
1,400 |
1,400 |
1,360 |
1,391 |
-1.77% |
389,300 |
2024/5/15 |
1,463 |
1,463 |
1,404 |
1,416 |
-3.34% |
284,900 |
2024/5/14 |
1,500 |
1,514 |
1,456 |
1,465 |
-1.35% |
358,400 |
2024/5/13 |
1,416 |
1,493 |
1,388 |
1,485 |
+5.92% |
463,400 |
2024/5/10 |
1,379 |
1,428 |
1,373 |
1,402 |
+2.64% |
530,800 |
2024/5/9 |
1,419 |
1,457 |
1,363 |
1,366 |
-3.19% |
747,800 |
2024/5/8 |
1,507 |
1,555 |
1,365 |
1,411 |
-6.37% |
1,492,800 |
2024/5/7 |
1,549 |
1,549 |
1,495 |
1,507 |
-1.82% |
446,100 |
2024/5/2 |
1,542 |
1,546 |
1,521 |
1,535 |
-0.45% |
196,700 |
2024/5/1 |
1,529 |
1,547 |
1,516 |
1,542 |
+0.00% |
139,800 |
2024/4/30 |
1,520 |
1,554 |
1,520 |
1,542 |
+2.66% |
212,700 |
2024/4/26 |
1,486 |
1,516 |
1,473 |
1,502 |
+1.49% |
205,300 |
2024/4/25 |
1,471 |
1,492 |
1,460 |
1,480 |
+0.61% |
147,900 |
2024/4/24 |
1,468 |
1,496 |
1,467 |
1,471 |
+1.59% |
170,300 |
2024/4/23 |
1,431 |
1,471 |
1,430 |
1,448 |
+1.05% |
163,700 |
2024/4/22 |
1,436 |
1,448 |
1,420 |
1,433 |
+0.70% |
241,100 |
2024/4/19 |
1,486 |
1,492 |
1,422 |
1,423 |
-4.05% |
213,600 |
2024/4/18 |
1,443 |
1,487 |
1,440 |
1,483 |
+1.78% |
187,400 |
2024/4/17 |
1,452 |
1,483 |
1,425 |
1,457 |
+0.41% |
162,000 |
2024/4/16 |
1,463 |
1,470 |
1,436 |
1,451 |
-1.89% |
187,500 |
2024/4/15 |
1,479 |
1,491 |
1,462 |
1,479 |
-0.80% |
141,500 |
2024/4/12 |
1,477 |
1,506 |
1,477 |
1,491 |
+1.08% |
170,100 |
2024/4/11 |
1,473 |
1,494 |
1,466 |
1,475 |
-0.67% |
144,100 |
2024/4/10 |
1,466 |
1,500 |
1,461 |
1,485 |
+2.34% |
262,000 |
2024/4/9 |
1,452 |
1,465 |
1,445 |
1,451 |
+0.14% |
144,500 |
2024/4/8 |
1,451 |
1,467 |
1,440 |
1,449 |
-0.07% |
182,200 |
2024/4/5 |
1,414 |
1,455 |
1,413 |
1,450 |
+1.54% |
173,300 |
2024/4/4 |
1,431 |
1,458 |
1,424 |
1,428 |
-0.21% |
205,000 |
2024/4/3 |
1,420 |
1,443 |
1,397 |
1,431 |
+0.00% |
233,400 |
2024/4/2 |
1,501 |
1,503 |
1,431 |
1,431 |
-4.79% |
463,700 |
2024/4/1 |
1,518 |
1,522 |
1,496 |
1,503 |
-0.99% |
187,400 |
2024/3/29 |
1,548 |
1,548 |
1,507 |
1,518 |
-0.91% |
207,700 |
2024/3/28 |
1,528 |
1,548 |
1,517 |
1,532 |
-0.52% |
175,900 |
2024/3/27 |
1,530 |
1,541 |
1,515 |
1,540 |
+1.45% |
187,800 |
2024/3/26 |
1,533 |
1,540 |
1,510 |
1,518 |
-1.11% |
253,600 |
2024/3/25 |
1,555 |
1,565 |
1,535 |
1,535 |
-1.73% |
172,300 |
2024/3/22 |
1,566 |
1,574 |
1,547 |
1,562 |
-0.26% |
209,600 |
2024/3/21 |
1,550 |
1,575 |
1,549 |
1,566 |
+2.22% |
280,200 |
2024/3/19 |
1,538 |
1,544 |
1,522 |
1,532 |
-0.39% |
116,900 |
2024/3/18 |
1,530 |
1,542 |
1,516 |
1,538 |
+1.12% |
175,300 |
2024/3/15 |
1,505 |
1,525 |
1,498 |
1,521 |
+0.07% |
199,500 |
2024/3/14 |
1,510 |
1,533 |
1,499 |
1,520 |
+1.06% |
239,400 |
2024/3/13 |
1,540 |
1,548 |
1,502 |
1,504 |
-2.02% |
233,100 |
2024/3/12 |
1,555 |
1,560 |
1,497 |
1,535 |
-0.52% |
289,100 |
2024/3/11 |
1,555 |
1,589 |
1,527 |
1,543 |
-2.22% |
296,200 |
2024/3/8 |
1,568 |
1,590 |
1,549 |
1,578 |
-0.57% |
435,200 |
2024/3/7 |
1,603 |
1,613 |
1,586 |
1,587 |
-1.06% |
232,600 |
2024/3/6 |
1,572 |
1,609 |
1,568 |
1,604 |
+1.65% |
196,100 |
2024/3/5 |
1,595 |
1,597 |
1,570 |
1,578 |
-1.38% |
328,600 |
2024/3/4 |
1,611 |
1,632 |
1,596 |
1,600 |
-1.30% |
380,300 |
2024/3/1 |
1,644 |
1,663 |
1,618 |
1,621 |
-1.16% |
242,400 |
2024/2/29 |
1,668 |
1,668 |
1,632 |
1,640 |
-2.26% |
292,400 |
2024/2/28 |
1,678 |
1,713 |
1,667 |
1,678 |
+0.06% |
362,500 |
2024/2/27 |
1,647 |
1,679 |
1,643 |
1,677 |
+1.64% |
322,400 |
2024/2/26 |
1,606 |
1,659 |
1,594 |
1,650 |
+2.17% |
394,400 |
2024/2/22 |
1,633 |
1,639 |
1,615 |
1,615 |
-0.92% |
245,000 |
2024/2/21 |
1,645 |
1,645 |
1,626 |
1,630 |
-0.67% |
166,700 |
2024/2/20 |
1,605 |
1,659 |
1,605 |
1,641 |
+2.56% |
492,200 |
2024/2/19 |
1,600 |
1,617 |
1,591 |
1,600 |
-1.11% |
246,600 |
2024/2/16 |
1,619 |
1,626 |
1,592 |
1,618 |
+0.56% |
274,500 |
2024/2/15 |
1,605 |
1,634 |
1,600 |
1,609 |
+1.39% |
438,300 |
2024/2/14 |
1,595 |
1,618 |
1,577 |
1,587 |
-2.34% |
323,700 |
2024/2/13 |
1,551 |
1,627 |
1,543 |
1,625 |
+5.11% |
646,500 |
2024/2/9 |
1,520 |
1,560 |
1,516 |
1,546 |
+1.31% |
380,900 |
2024/2/8 |
1,551 |
1,555 |
1,507 |
1,526 |
-1.99% |
633,800 |
2024/2/7 |
1,595 |
1,603 |
1,531 |
1,557 |
-2.81% |
876,300 |
2024/2/6 |
1,612 |
1,623 |
1,574 |
1,602 |
-1.29% |
880,700 |
2024/2/5 |
1,780 |
1,838 |
1,612 |
1,623 |
-7.47% |
2,087,400 |
2024/2/2 |
1,692 |
1,814 |
1,616 |
1,754 |
+2.99% |
2,336,200 |
2024/2/1 |
1,706 |
1,719 |
1,660 |
1,703 |
-1.10% |
456,700 |
2024/1/31 |
1,733 |
1,738 |
1,699 |
1,722 |
-0.46% |
298,200 |
2024/1/30 |
1,771 |
1,771 |
1,726 |
1,730 |
-2.37% |
330,500 |
2024/1/29 |
1,752 |
1,796 |
1,747 |
1,772 |
+1.37% |
361,000 |
|