日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,213 |
1,214 |
1,201 |
1,202 |
+0.00% |
19,000 |
2024/7/25 |
1,206 |
1,215 |
1,200 |
1,202 |
-0.99% |
33,600 |
2024/7/24 |
1,243 |
1,243 |
1,214 |
1,214 |
-2.33% |
22,700 |
2024/7/23 |
1,238 |
1,250 |
1,233 |
1,243 |
+0.57% |
21,500 |
2024/7/22 |
1,253 |
1,259 |
1,230 |
1,236 |
-1.28% |
35,400 |
2024/7/19 |
1,254 |
1,261 |
1,251 |
1,252 |
-0.16% |
17,600 |
2024/7/18 |
1,256 |
1,274 |
1,254 |
1,254 |
-1.34% |
34,000 |
2024/7/17 |
1,272 |
1,280 |
1,266 |
1,271 |
+0.00% |
32,300 |
2024/7/16 |
1,257 |
1,271 |
1,256 |
1,271 |
+1.19% |
56,100 |
2024/7/12 |
1,245 |
1,265 |
1,245 |
1,256 |
+0.16% |
37,800 |
2024/7/11 |
1,248 |
1,255 |
1,245 |
1,254 |
+1.13% |
69,300 |
2024/7/10 |
1,247 |
1,247 |
1,232 |
1,240 |
-0.08% |
27,300 |
2024/7/9 |
1,245 |
1,257 |
1,239 |
1,241 |
-0.32% |
86,700 |
2024/7/8 |
1,240 |
1,248 |
1,234 |
1,245 |
+1.30% |
40,700 |
2024/7/5 |
1,240 |
1,247 |
1,229 |
1,229 |
-0.89% |
40,500 |
2024/7/4 |
1,232 |
1,240 |
1,230 |
1,240 |
+0.65% |
29,500 |
2024/7/3 |
1,225 |
1,236 |
1,225 |
1,232 |
+0.57% |
32,400 |
2024/7/2 |
1,218 |
1,228 |
1,218 |
1,225 |
+0.57% |
82,200 |
2024/7/1 |
1,219 |
1,221 |
1,209 |
1,218 |
+0.83% |
42,800 |
2024/6/28 |
1,221 |
1,221 |
1,200 |
1,208 |
-0.98% |
31,300 |
2024/6/27 |
1,215 |
1,222 |
1,214 |
1,220 |
+0.00% |
24,200 |
2024/6/26 |
1,215 |
1,220 |
1,209 |
1,220 |
+0.91% |
26,400 |
2024/6/25 |
1,199 |
1,213 |
1,198 |
1,209 |
+0.83% |
37,600 |
2024/6/24 |
1,197 |
1,200 |
1,190 |
1,199 |
+0.42% |
24,400 |
2024/6/21 |
1,188 |
1,199 |
1,188 |
1,194 |
+0.51% |
12,000 |
2024/6/20 |
1,179 |
1,188 |
1,176 |
1,188 |
+0.76% |
13,300 |
2024/6/19 |
1,197 |
1,200 |
1,170 |
1,179 |
-1.26% |
91,300 |
2024/6/18 |
1,190 |
1,194 |
1,183 |
1,194 |
+1.10% |
15,700 |
2024/6/17 |
1,191 |
1,191 |
1,173 |
1,181 |
-1.09% |
18,700 |
2024/6/14 |
1,168 |
1,200 |
1,168 |
1,194 |
+2.05% |
40,800 |
2024/6/13 |
1,186 |
1,190 |
1,170 |
1,170 |
-1.27% |
17,600 |
2024/6/12 |
1,183 |
1,189 |
1,183 |
1,185 |
+0.00% |
8,500 |
2024/6/11 |
1,184 |
1,187 |
1,181 |
1,185 |
+0.17% |
13,800 |
2024/6/10 |
1,184 |
1,184 |
1,178 |
1,183 |
+0.42% |
15,100 |
2024/6/7 |
1,175 |
1,179 |
1,170 |
1,178 |
+0.26% |
11,600 |
2024/6/6 |
1,181 |
1,184 |
1,172 |
1,175 |
-0.51% |
14,600 |
2024/6/5 |
1,189 |
1,189 |
1,180 |
1,181 |
-0.92% |
20,400 |
2024/6/4 |
1,190 |
1,197 |
1,190 |
1,192 |
+0.25% |
19,600 |
2024/6/3 |
1,198 |
1,199 |
1,188 |
1,189 |
-0.25% |
22,600 |
2024/5/31 |
1,166 |
1,192 |
1,166 |
1,192 |
+2.14% |
34,100 |
2024/5/30 |
1,151 |
1,168 |
1,150 |
1,167 |
+0.86% |
28,400 |
2024/5/29 |
1,176 |
1,176 |
1,157 |
1,157 |
-1.28% |
27,500 |
2024/5/28 |
1,168 |
1,176 |
1,167 |
1,172 |
+0.09% |
15,500 |
2024/5/27 |
1,165 |
1,174 |
1,165 |
1,171 |
+0.52% |
20,100 |
2024/5/24 |
1,161 |
1,170 |
1,160 |
1,165 |
-0.77% |
20,900 |
2024/5/23 |
1,164 |
1,174 |
1,161 |
1,174 |
+0.86% |
17,100 |
2024/5/22 |
1,176 |
1,177 |
1,163 |
1,164 |
-1.02% |
31,000 |
2024/5/21 |
1,181 |
1,184 |
1,175 |
1,176 |
-0.17% |
16,900 |
2024/5/20 |
1,181 |
1,189 |
1,176 |
1,178 |
-0.59% |
28,900 |
2024/5/17 |
1,178 |
1,191 |
1,173 |
1,185 |
-0.08% |
19,700 |
2024/5/16 |
1,203 |
1,209 |
1,173 |
1,186 |
-2.23% |
82,000 |
2024/5/15 |
1,210 |
1,216 |
1,202 |
1,213 |
+0.41% |
40,300 |
2024/5/14 |
1,204 |
1,210 |
1,202 |
1,208 |
+0.33% |
23,500 |
2024/5/13 |
1,212 |
1,214 |
1,201 |
1,204 |
-0.74% |
27,200 |
2024/5/10 |
1,204 |
1,214 |
1,201 |
1,213 |
+1.17% |
44,100 |
2024/5/9 |
1,195 |
1,204 |
1,195 |
1,199 |
+0.33% |
10,800 |
2024/5/8 |
1,197 |
1,204 |
1,195 |
1,195 |
+0.08% |
20,500 |
2024/5/7 |
1,185 |
1,196 |
1,185 |
1,194 |
+0.76% |
17,100 |
2024/5/2 |
1,186 |
1,192 |
1,185 |
1,185 |
-0.17% |
15,100 |
2024/5/1 |
1,194 |
1,196 |
1,186 |
1,187 |
-0.25% |
11,600 |
2024/4/30 |
1,176 |
1,192 |
1,176 |
1,190 |
+1.19% |
27,500 |
2024/4/26 |
1,182 |
1,184 |
1,171 |
1,176 |
-0.08% |
24,900 |
2024/4/25 |
1,175 |
1,181 |
1,172 |
1,177 |
+0.26% |
15,300 |
2024/4/24 |
1,167 |
1,178 |
1,167 |
1,174 |
+0.95% |
21,100 |
2024/4/23 |
1,167 |
1,168 |
1,157 |
1,163 |
-0.17% |
20,500 |
2024/4/22 |
1,172 |
1,175 |
1,165 |
1,165 |
+0.43% |
18,900 |
2024/4/19 |
1,177 |
1,177 |
1,152 |
1,160 |
-1.53% |
47,000 |
2024/4/18 |
1,165 |
1,182 |
1,165 |
1,178 |
+1.12% |
16,300 |
2024/4/17 |
1,181 |
1,183 |
1,161 |
1,165 |
-1.52% |
46,600 |
2024/4/16 |
1,198 |
1,198 |
1,183 |
1,183 |
-1.66% |
43,000 |
2024/4/15 |
1,200 |
1,210 |
1,197 |
1,203 |
-0.74% |
22,600 |
2024/4/12 |
1,219 |
1,219 |
1,209 |
1,212 |
-0.08% |
19,000 |
2024/4/11 |
1,206 |
1,214 |
1,199 |
1,213 |
-0.08% |
23,100 |
2024/4/10 |
1,210 |
1,221 |
1,208 |
1,214 |
+0.58% |
40,300 |
2024/4/9 |
1,201 |
1,209 |
1,201 |
1,207 |
+0.42% |
33,400 |
2024/4/8 |
1,200 |
1,207 |
1,198 |
1,202 |
+0.50% |
23,200 |
2024/4/5 |
1,198 |
1,202 |
1,189 |
1,196 |
-0.42% |
36,900 |
2024/4/4 |
1,202 |
1,209 |
1,195 |
1,201 |
+0.08% |
48,300 |
2024/4/3 |
1,186 |
1,206 |
1,186 |
1,200 |
+0.84% |
28,800 |
2024/4/2 |
1,199 |
1,202 |
1,187 |
1,190 |
-0.75% |
48,100 |
2024/4/1 |
1,200 |
1,215 |
1,199 |
1,199 |
+0.17% |
50,000 |
2024/3/29 |
1,179 |
1,198 |
1,179 |
1,197 |
+1.53% |
37,300 |
2024/3/28 |
1,189 |
1,193 |
1,177 |
1,179 |
-1.09% |
42,300 |
2024/3/27 |
1,188 |
1,194 |
1,184 |
1,192 |
+0.93% |
69,600 |
2024/3/26 |
1,175 |
1,186 |
1,172 |
1,181 |
+0.51% |
27,800 |
2024/3/25 |
1,185 |
1,188 |
1,175 |
1,175 |
-0.59% |
38,700 |
2024/3/22 |
1,176 |
1,183 |
1,169 |
1,182 |
+0.77% |
31,100 |
2024/3/21 |
1,187 |
1,187 |
1,171 |
1,173 |
-0.09% |
41,800 |
2024/3/19 |
1,166 |
1,175 |
1,163 |
1,174 |
+0.69% |
35,500 |
2024/3/18 |
1,160 |
1,166 |
1,157 |
1,166 |
+0.87% |
28,600 |
2024/3/15 |
1,152 |
1,160 |
1,152 |
1,156 |
+0.35% |
16,800 |
2024/3/14 |
1,148 |
1,157 |
1,142 |
1,152 |
+0.35% |
22,300 |
2024/3/13 |
1,153 |
1,158 |
1,140 |
1,148 |
-0.43% |
31,600 |
2024/3/12 |
1,150 |
1,154 |
1,134 |
1,153 |
+0.35% |
54,500 |
2024/3/11 |
1,176 |
1,178 |
1,145 |
1,149 |
-3.69% |
129,300 |
2024/3/8 |
1,173 |
1,195 |
1,173 |
1,193 |
+2.23% |
64,600 |
2024/3/7 |
1,185 |
1,189 |
1,167 |
1,167 |
-1.27% |
59,500 |
2024/3/6 |
1,159 |
1,183 |
1,155 |
1,182 |
+1.72% |
57,300 |
2024/3/5 |
1,150 |
1,194 |
1,150 |
1,162 |
+0.96% |
195,700 |
2024/3/4 |
1,169 |
1,169 |
1,151 |
1,151 |
-0.95% |
54,100 |
2024/3/1 |
1,168 |
1,173 |
1,162 |
1,162 |
-0.43% |
47,000 |
2024/2/29 |
1,165 |
1,168 |
1,156 |
1,167 |
+0.43% |
35,400 |
2024/2/28 |
1,160 |
1,171 |
1,157 |
1,162 |
+0.09% |
42,900 |
2024/2/27 |
1,168 |
1,174 |
1,161 |
1,161 |
-0.68% |
42,300 |
2024/2/26 |
1,148 |
1,179 |
1,146 |
1,169 |
+2.19% |
105,800 |
2024/2/22 |
1,151 |
1,159 |
1,143 |
1,144 |
-0.17% |
54,300 |
2024/2/21 |
1,150 |
1,151 |
1,139 |
1,146 |
-0.78% |
57,200 |
2024/2/20 |
1,164 |
1,166 |
1,155 |
1,155 |
-0.17% |
29,400 |
2024/2/19 |
1,145 |
1,161 |
1,145 |
1,157 |
+0.78% |
68,200 |
2024/2/16 |
1,148 |
1,154 |
1,141 |
1,148 |
+1.41% |
102,500 |
2024/2/15 |
1,198 |
1,198 |
1,132 |
1,132 |
-6.60% |
297,800 |
2024/2/14 |
1,228 |
1,228 |
1,209 |
1,212 |
-1.54% |
90,700 |
2024/2/13 |
1,220 |
1,232 |
1,220 |
1,231 |
+1.32% |
74,300 |
2024/2/9 |
1,220 |
1,227 |
1,213 |
1,215 |
-0.41% |
64,800 |
2024/2/8 |
1,224 |
1,228 |
1,207 |
1,220 |
-0.25% |
76,100 |
2024/2/7 |
1,232 |
1,233 |
1,219 |
1,223 |
-0.81% |
65,000 |
2024/2/6 |
1,231 |
1,239 |
1,229 |
1,233 |
+0.00% |
55,800 |
2024/2/5 |
1,231 |
1,233 |
1,225 |
1,233 |
+0.74% |
46,300 |
2024/2/2 |
1,229 |
1,230 |
1,217 |
1,224 |
-0.16% |
47,500 |
2024/2/1 |
1,235 |
1,235 |
1,222 |
1,226 |
-0.49% |
44,700 |
2024/1/31 |
1,235 |
1,237 |
1,225 |
1,232 |
-0.24% |
40,100 |
2024/1/30 |
1,251 |
1,251 |
1,232 |
1,235 |
-1.28% |
74,800 |
2024/1/29 |
1,257 |
1,266 |
1,248 |
1,251 |
-0.48% |
71,400 |
|