日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,090 |
1,097 |
1,080 |
1,087 |
-0.28% |
43,400 |
2024/7/25 |
1,101 |
1,103 |
1,087 |
1,090 |
-1.00% |
72,600 |
2024/7/24 |
1,116 |
1,118 |
1,100 |
1,101 |
-1.26% |
57,700 |
2024/7/23 |
1,120 |
1,125 |
1,112 |
1,115 |
+0.00% |
56,400 |
2024/7/22 |
1,145 |
1,147 |
1,110 |
1,115 |
-2.87% |
107,900 |
2024/7/19 |
1,138 |
1,157 |
1,125 |
1,148 |
+0.88% |
108,200 |
2024/7/18 |
1,161 |
1,163 |
1,137 |
1,138 |
-2.57% |
55,600 |
2024/7/17 |
1,151 |
1,171 |
1,151 |
1,168 |
+1.57% |
63,500 |
2024/7/16 |
1,148 |
1,163 |
1,144 |
1,150 |
+1.14% |
78,900 |
2024/7/12 |
1,127 |
1,151 |
1,125 |
1,137 |
+0.09% |
105,600 |
2024/7/11 |
1,136 |
1,145 |
1,130 |
1,136 |
+0.44% |
78,200 |
2024/7/10 |
1,130 |
1,132 |
1,123 |
1,131 |
+0.09% |
68,400 |
2024/7/9 |
1,132 |
1,149 |
1,126 |
1,130 |
-0.62% |
107,000 |
2024/7/8 |
1,130 |
1,142 |
1,117 |
1,137 |
+0.53% |
81,200 |
2024/7/5 |
1,155 |
1,155 |
1,131 |
1,131 |
-1.91% |
49,300 |
2024/7/4 |
1,145 |
1,158 |
1,144 |
1,153 |
+0.79% |
50,200 |
2024/7/3 |
1,140 |
1,151 |
1,138 |
1,144 |
-0.17% |
74,700 |
2024/7/2 |
1,149 |
1,165 |
1,141 |
1,146 |
-0.43% |
98,700 |
2024/7/1 |
1,165 |
1,173 |
1,147 |
1,151 |
-0.09% |
177,000 |
2024/6/28 |
1,148 |
1,152 |
1,137 |
1,152 |
+0.09% |
85,300 |
2024/6/27 |
1,149 |
1,155 |
1,140 |
1,151 |
+0.17% |
125,000 |
2024/6/26 |
1,146 |
1,157 |
1,137 |
1,149 |
+0.70% |
142,300 |
2024/6/25 |
1,113 |
1,142 |
1,110 |
1,141 |
+3.35% |
211,400 |
2024/6/24 |
1,095 |
1,105 |
1,092 |
1,104 |
+2.13% |
108,500 |
2024/6/21 |
1,110 |
1,119 |
1,081 |
1,081 |
-1.82% |
197,200 |
2024/6/20 |
1,075 |
1,102 |
1,075 |
1,101 |
+1.94% |
92,500 |
2024/6/19 |
1,069 |
1,082 |
1,069 |
1,080 |
+1.12% |
82,700 |
2024/6/18 |
1,060 |
1,070 |
1,055 |
1,068 |
+2.40% |
78,400 |
2024/6/17 |
1,050 |
1,052 |
1,031 |
1,043 |
-0.57% |
124,700 |
2024/6/14 |
1,031 |
1,049 |
1,030 |
1,049 |
+1.16% |
124,300 |
2024/6/13 |
1,052 |
1,053 |
1,033 |
1,037 |
-1.24% |
91,100 |
2024/6/12 |
1,063 |
1,067 |
1,048 |
1,050 |
-1.13% |
96,200 |
2024/6/11 |
1,065 |
1,070 |
1,061 |
1,062 |
-0.38% |
52,700 |
2024/6/10 |
1,051 |
1,079 |
1,051 |
1,066 |
+1.72% |
118,600 |
2024/6/7 |
1,055 |
1,055 |
1,043 |
1,048 |
-0.66% |
57,400 |
2024/6/6 |
1,061 |
1,061 |
1,042 |
1,055 |
-0.38% |
67,200 |
2024/6/5 |
1,071 |
1,071 |
1,059 |
1,059 |
-1.85% |
91,600 |
2024/6/4 |
1,077 |
1,082 |
1,066 |
1,079 |
-0.55% |
67,700 |
2024/6/3 |
1,090 |
1,095 |
1,082 |
1,085 |
+0.46% |
69,100 |
2024/5/31 |
1,070 |
1,081 |
1,060 |
1,080 |
+1.98% |
91,500 |
2024/5/30 |
1,061 |
1,062 |
1,048 |
1,059 |
-0.94% |
121,400 |
2024/5/29 |
1,085 |
1,085 |
1,068 |
1,069 |
-1.20% |
81,200 |
2024/5/28 |
1,096 |
1,105 |
1,082 |
1,082 |
-1.81% |
91,900 |
2024/5/27 |
1,113 |
1,113 |
1,093 |
1,102 |
-0.63% |
77,200 |
2024/5/24 |
1,107 |
1,122 |
1,107 |
1,109 |
-2.89% |
117,600 |
2024/5/23 |
1,125 |
1,155 |
1,124 |
1,142 |
+1.60% |
78,200 |
2024/5/22 |
1,135 |
1,147 |
1,124 |
1,124 |
-1.23% |
52,700 |
2024/5/21 |
1,145 |
1,147 |
1,133 |
1,138 |
-0.26% |
57,300 |
2024/5/20 |
1,131 |
1,146 |
1,131 |
1,141 |
+0.97% |
96,100 |
2024/5/17 |
1,121 |
1,133 |
1,110 |
1,130 |
+0.80% |
83,200 |
2024/5/16 |
1,129 |
1,135 |
1,105 |
1,121 |
-0.18% |
85,700 |
2024/5/15 |
1,137 |
1,141 |
1,119 |
1,123 |
-0.97% |
115,900 |
2024/5/14 |
1,186 |
1,186 |
1,121 |
1,134 |
-8.99% |
351,500 |
2024/5/13 |
1,230 |
1,252 |
1,224 |
1,246 |
+1.80% |
133,500 |
2024/5/10 |
1,217 |
1,230 |
1,208 |
1,224 |
+0.66% |
48,800 |
2024/5/9 |
1,219 |
1,228 |
1,211 |
1,216 |
+0.41% |
52,300 |
2024/5/8 |
1,226 |
1,236 |
1,211 |
1,211 |
-2.02% |
61,000 |
2024/5/7 |
1,250 |
1,250 |
1,224 |
1,236 |
+0.00% |
42,100 |
2024/5/2 |
1,232 |
1,248 |
1,231 |
1,236 |
-0.48% |
36,400 |
2024/5/1 |
1,253 |
1,253 |
1,231 |
1,242 |
-1.27% |
67,100 |
2024/4/30 |
1,209 |
1,263 |
1,205 |
1,258 |
+5.18% |
121,800 |
2024/4/26 |
1,210 |
1,210 |
1,180 |
1,196 |
-0.58% |
65,000 |
2024/4/25 |
1,224 |
1,235 |
1,203 |
1,203 |
-1.15% |
66,900 |
2024/4/24 |
1,211 |
1,227 |
1,210 |
1,217 |
+0.75% |
54,000 |
2024/4/23 |
1,247 |
1,247 |
1,207 |
1,208 |
-1.31% |
53,500 |
2024/4/22 |
1,249 |
1,249 |
1,215 |
1,224 |
+0.00% |
71,200 |
2024/4/19 |
1,270 |
1,270 |
1,215 |
1,224 |
-4.45% |
149,000 |
2024/4/18 |
1,260 |
1,285 |
1,252 |
1,281 |
+1.10% |
138,600 |
2024/4/17 |
1,276 |
1,283 |
1,249 |
1,267 |
-0.71% |
172,900 |
2024/4/16 |
1,312 |
1,314 |
1,268 |
1,276 |
-4.28% |
175,900 |
2024/4/15 |
1,330 |
1,339 |
1,311 |
1,333 |
+0.15% |
76,800 |
2024/4/12 |
1,343 |
1,352 |
1,328 |
1,331 |
-0.89% |
170,800 |
2024/4/11 |
1,338 |
1,353 |
1,328 |
1,343 |
+0.37% |
84,300 |
2024/4/10 |
1,327 |
1,360 |
1,325 |
1,338 |
-0.22% |
98,400 |
2024/4/9 |
1,342 |
1,350 |
1,325 |
1,341 |
+1.28% |
150,600 |
2024/4/8 |
1,316 |
1,346 |
1,311 |
1,324 |
+0.84% |
117,600 |
2024/4/5 |
1,300 |
1,315 |
1,283 |
1,313 |
-0.15% |
151,700 |
2024/4/4 |
1,311 |
1,335 |
1,303 |
1,315 |
+1.54% |
180,600 |
2024/4/3 |
1,255 |
1,304 |
1,242 |
1,295 |
+3.60% |
171,800 |
2024/4/2 |
1,225 |
1,272 |
1,225 |
1,250 |
+2.04% |
163,800 |
2024/4/1 |
1,252 |
1,271 |
1,210 |
1,225 |
-1.61% |
150,800 |
2024/3/29 |
1,253 |
1,259 |
1,228 |
1,245 |
-1.19% |
203,600 |
2024/3/28 |
1,279 |
1,279 |
1,253 |
1,260 |
-2.10% |
138,800 |
2024/3/27 |
1,230 |
1,296 |
1,223 |
1,287 |
+4.63% |
358,200 |
2024/3/26 |
1,219 |
1,247 |
1,180 |
1,230 |
+6.13% |
608,100 |
2024/3/25 |
1,160 |
1,170 |
1,146 |
1,159 |
-0.86% |
148,700 |
2024/3/22 |
1,169 |
1,177 |
1,156 |
1,169 |
+1.12% |
120,000 |
2024/3/21 |
1,157 |
1,165 |
1,148 |
1,156 |
+0.26% |
124,300 |
2024/3/19 |
1,135 |
1,163 |
1,134 |
1,153 |
+1.14% |
156,000 |
2024/3/18 |
1,148 |
1,155 |
1,135 |
1,140 |
-0.09% |
86,000 |
2024/3/15 |
1,120 |
1,144 |
1,119 |
1,141 |
+1.88% |
182,800 |
2024/3/14 |
1,119 |
1,125 |
1,115 |
1,120 |
+0.45% |
88,800 |
2024/3/13 |
1,122 |
1,133 |
1,102 |
1,115 |
-0.54% |
96,600 |
2024/3/12 |
1,120 |
1,124 |
1,102 |
1,121 |
-1.15% |
78,700 |
2024/3/11 |
1,152 |
1,154 |
1,126 |
1,134 |
-3.16% |
67,800 |
2024/3/8 |
1,130 |
1,178 |
1,130 |
1,171 |
+0.95% |
97,000 |
2024/3/7 |
1,174 |
1,175 |
1,154 |
1,160 |
-0.60% |
45,300 |
2024/3/6 |
1,166 |
1,172 |
1,158 |
1,167 |
+0.09% |
62,400 |
2024/3/5 |
1,151 |
1,172 |
1,145 |
1,166 |
+1.30% |
70,100 |
2024/3/4 |
1,167 |
1,174 |
1,151 |
1,151 |
-1.54% |
77,100 |
2024/3/1 |
1,165 |
1,169 |
1,156 |
1,169 |
+0.95% |
49,600 |
2024/2/29 |
1,162 |
1,171 |
1,152 |
1,158 |
-0.69% |
77,600 |
2024/2/28 |
1,167 |
1,180 |
1,164 |
1,166 |
-0.85% |
78,000 |
2024/2/27 |
1,175 |
1,184 |
1,165 |
1,176 |
-0.08% |
68,200 |
2024/2/26 |
1,161 |
1,184 |
1,161 |
1,177 |
+1.99% |
85,100 |
2024/2/22 |
1,152 |
1,160 |
1,146 |
1,154 |
+0.70% |
49,000 |
2024/2/21 |
1,167 |
1,167 |
1,137 |
1,146 |
-2.05% |
55,100 |
2024/2/20 |
1,166 |
1,181 |
1,164 |
1,170 |
+1.74% |
97,400 |
2024/2/19 |
1,141 |
1,156 |
1,139 |
1,150 |
+0.79% |
62,200 |
2024/2/16 |
1,130 |
1,146 |
1,128 |
1,141 |
+1.06% |
55,500 |
2024/2/15 |
1,149 |
1,154 |
1,121 |
1,129 |
-0.70% |
70,200 |
2024/2/14 |
1,164 |
1,164 |
1,128 |
1,137 |
-2.32% |
81,300 |
2024/2/13 |
1,161 |
1,178 |
1,160 |
1,164 |
+1.57% |
98,600 |
2024/2/9 |
1,210 |
1,210 |
1,146 |
1,146 |
-5.52% |
148,600 |
2024/2/8 |
1,199 |
1,215 |
1,176 |
1,213 |
+8.89% |
437,400 |
2024/2/7 |
1,097 |
1,122 |
1,097 |
1,114 |
+1.55% |
102,200 |
2024/2/6 |
1,101 |
1,102 |
1,091 |
1,097 |
-0.63% |
44,800 |
2024/2/5 |
1,100 |
1,104 |
1,095 |
1,104 |
+1.19% |
48,000 |
2024/2/2 |
1,091 |
1,098 |
1,078 |
1,091 |
+0.00% |
64,600 |
2024/2/1 |
1,094 |
1,095 |
1,084 |
1,091 |
-0.37% |
42,100 |
2024/1/31 |
1,089 |
1,095 |
1,081 |
1,095 |
+0.27% |
33,100 |
2024/1/30 |
1,103 |
1,103 |
1,089 |
1,092 |
-1.00% |
62,700 |
2024/1/29 |
1,103 |
1,109 |
1,094 |
1,103 |
+0.82% |
39,600 |
|