日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,229 |
1,234 |
1,217 |
1,222 |
-0.57% |
78,800 |
2024/7/25 |
1,243 |
1,245 |
1,224 |
1,229 |
-1.60% |
157,600 |
2024/7/24 |
1,273 |
1,277 |
1,248 |
1,249 |
-2.73% |
113,500 |
2024/7/23 |
1,293 |
1,295 |
1,280 |
1,284 |
+0.31% |
62,200 |
2024/7/22 |
1,293 |
1,293 |
1,275 |
1,280 |
-1.08% |
108,600 |
2024/7/19 |
1,298 |
1,304 |
1,289 |
1,294 |
-0.46% |
68,800 |
2024/7/18 |
1,294 |
1,319 |
1,294 |
1,300 |
-0.91% |
81,800 |
2024/7/17 |
1,325 |
1,330 |
1,310 |
1,312 |
-0.68% |
77,500 |
2024/7/16 |
1,311 |
1,330 |
1,311 |
1,321 |
+1.30% |
138,800 |
2024/7/12 |
1,306 |
1,319 |
1,299 |
1,304 |
-0.38% |
149,600 |
2024/7/11 |
1,322 |
1,330 |
1,309 |
1,309 |
+0.15% |
182,300 |
2024/7/10 |
1,304 |
1,308 |
1,297 |
1,307 |
-0.08% |
137,300 |
2024/7/9 |
1,291 |
1,311 |
1,285 |
1,308 |
+2.03% |
113,600 |
2024/7/8 |
1,275 |
1,286 |
1,270 |
1,282 |
+0.55% |
142,600 |
2024/7/5 |
1,325 |
1,325 |
1,275 |
1,275 |
-3.12% |
102,600 |
2024/7/4 |
1,322 |
1,323 |
1,311 |
1,316 |
-0.53% |
79,200 |
2024/7/3 |
1,309 |
1,323 |
1,301 |
1,323 |
+2.16% |
167,400 |
2024/7/2 |
1,292 |
1,303 |
1,286 |
1,295 |
-0.46% |
152,200 |
2024/7/1 |
1,319 |
1,323 |
1,291 |
1,301 |
-0.46% |
151,500 |
2024/6/28 |
1,296 |
1,307 |
1,296 |
1,307 |
+1.08% |
120,300 |
2024/6/27 |
1,281 |
1,293 |
1,280 |
1,293 |
+1.09% |
134,500 |
2024/6/26 |
1,265 |
1,283 |
1,264 |
1,279 |
+0.31% |
102,500 |
2024/6/25 |
1,270 |
1,279 |
1,251 |
1,275 |
+1.11% |
120,300 |
2024/6/24 |
1,239 |
1,267 |
1,236 |
1,261 |
+3.11% |
165,800 |
2024/6/21 |
1,239 |
1,239 |
1,219 |
1,223 |
-0.49% |
364,700 |
2024/6/20 |
1,227 |
1,236 |
1,227 |
1,229 |
-0.65% |
161,000 |
2024/6/19 |
1,230 |
1,239 |
1,225 |
1,237 |
+0.98% |
100,600 |
2024/6/18 |
1,225 |
1,233 |
1,213 |
1,225 |
+0.16% |
71,600 |
2024/6/17 |
1,237 |
1,237 |
1,209 |
1,223 |
-1.69% |
117,800 |
2024/6/14 |
1,219 |
1,244 |
1,214 |
1,244 |
+1.88% |
153,400 |
2024/6/13 |
1,243 |
1,243 |
1,214 |
1,221 |
-2.16% |
113,600 |
2024/6/12 |
1,251 |
1,273 |
1,229 |
1,248 |
-0.48% |
128,300 |
2024/6/11 |
1,273 |
1,280 |
1,251 |
1,254 |
-1.49% |
163,700 |
2024/6/10 |
1,266 |
1,285 |
1,264 |
1,273 |
+1.43% |
165,800 |
2024/6/7 |
1,207 |
1,261 |
1,207 |
1,255 |
+3.38% |
167,100 |
2024/6/6 |
1,209 |
1,214 |
1,197 |
1,214 |
+0.58% |
153,800 |
2024/6/5 |
1,215 |
1,215 |
1,196 |
1,207 |
-1.15% |
142,500 |
2024/6/4 |
1,221 |
1,224 |
1,198 |
1,221 |
-1.05% |
262,900 |
2024/6/3 |
1,249 |
1,263 |
1,230 |
1,234 |
-1.04% |
400,700 |
2024/5/31 |
1,218 |
1,247 |
1,209 |
1,247 |
+3.49% |
185,100 |
2024/5/30 |
1,182 |
1,205 |
1,174 |
1,205 |
+1.43% |
122,000 |
2024/5/29 |
1,182 |
1,196 |
1,180 |
1,188 |
+0.17% |
80,700 |
2024/5/28 |
1,187 |
1,196 |
1,185 |
1,186 |
+0.25% |
99,100 |
2024/5/27 |
1,171 |
1,184 |
1,157 |
1,183 |
+0.94% |
84,300 |
2024/5/24 |
1,185 |
1,185 |
1,169 |
1,172 |
-1.76% |
130,800 |
2024/5/23 |
1,195 |
1,205 |
1,174 |
1,193 |
-0.17% |
114,900 |
2024/5/22 |
1,193 |
1,202 |
1,187 |
1,195 |
-0.58% |
104,800 |
2024/5/21 |
1,209 |
1,215 |
1,200 |
1,202 |
+0.08% |
73,200 |
2024/5/20 |
1,187 |
1,216 |
1,187 |
1,201 |
+1.18% |
88,900 |
2024/5/17 |
1,171 |
1,188 |
1,156 |
1,187 |
+0.76% |
73,600 |
2024/5/16 |
1,186 |
1,189 |
1,171 |
1,178 |
-0.84% |
218,000 |
2024/5/15 |
1,192 |
1,205 |
1,178 |
1,188 |
+0.34% |
149,300 |
2024/5/14 |
1,190 |
1,199 |
1,172 |
1,184 |
-1.00% |
143,700 |
2024/5/13 |
1,200 |
1,206 |
1,193 |
1,196 |
-0.33% |
98,600 |
2024/5/10 |
1,201 |
1,211 |
1,196 |
1,200 |
-0.08% |
83,500 |
2024/5/9 |
1,195 |
1,211 |
1,189 |
1,201 |
+1.26% |
100,400 |
2024/5/8 |
1,190 |
1,196 |
1,184 |
1,186 |
-0.75% |
71,600 |
2024/5/7 |
1,197 |
1,199 |
1,189 |
1,195 |
+0.25% |
48,500 |
2024/5/2 |
1,202 |
1,202 |
1,192 |
1,192 |
-0.83% |
36,600 |
2024/5/1 |
1,211 |
1,211 |
1,199 |
1,202 |
-1.15% |
53,900 |
2024/4/30 |
1,213 |
1,216 |
1,190 |
1,216 |
+1.59% |
121,200 |
2024/4/26 |
1,177 |
1,198 |
1,173 |
1,197 |
+0.76% |
97,400 |
2024/4/25 |
1,207 |
1,216 |
1,182 |
1,188 |
-0.83% |
127,500 |
2024/4/24 |
1,191 |
1,199 |
1,184 |
1,198 |
+0.25% |
95,900 |
2024/4/23 |
1,200 |
1,200 |
1,183 |
1,195 |
+0.08% |
67,500 |
2024/4/22 |
1,186 |
1,199 |
1,186 |
1,194 |
+2.23% |
100,100 |
2024/4/19 |
1,180 |
1,189 |
1,154 |
1,168 |
-2.18% |
145,400 |
2024/4/18 |
1,176 |
1,196 |
1,176 |
1,194 |
+1.53% |
71,300 |
2024/4/17 |
1,198 |
1,198 |
1,176 |
1,176 |
-2.08% |
125,700 |
2024/4/16 |
1,221 |
1,221 |
1,197 |
1,201 |
-2.75% |
106,500 |
2024/4/15 |
1,209 |
1,235 |
1,209 |
1,235 |
+0.90% |
82,800 |
2024/4/12 |
1,226 |
1,230 |
1,214 |
1,224 |
+0.33% |
115,200 |
2024/4/11 |
1,206 |
1,225 |
1,206 |
1,220 |
+0.00% |
81,200 |
2024/4/10 |
1,217 |
1,228 |
1,217 |
1,220 |
-0.16% |
68,200 |
2024/4/9 |
1,226 |
1,230 |
1,216 |
1,222 |
-0.08% |
94,100 |
2024/4/8 |
1,219 |
1,230 |
1,216 |
1,223 |
+0.33% |
79,300 |
2024/4/5 |
1,220 |
1,220 |
1,201 |
1,219 |
+0.00% |
79,600 |
2024/4/4 |
1,225 |
1,231 |
1,213 |
1,219 |
+0.41% |
109,100 |
2024/4/3 |
1,204 |
1,218 |
1,202 |
1,214 |
-0.82% |
114,600 |
2024/4/2 |
1,215 |
1,229 |
1,210 |
1,224 |
+0.82% |
185,600 |
2024/4/1 |
1,240 |
1,240 |
1,210 |
1,214 |
-1.46% |
120,500 |
2024/3/29 |
1,215 |
1,233 |
1,213 |
1,232 |
+1.40% |
115,500 |
2024/3/28 |
1,250 |
1,253 |
1,207 |
1,215 |
-3.65% |
189,700 |
2024/3/27 |
1,247 |
1,271 |
1,242 |
1,261 |
+1.94% |
199,400 |
2024/3/26 |
1,230 |
1,237 |
1,230 |
1,237 |
+0.24% |
117,100 |
2024/3/25 |
1,246 |
1,248 |
1,234 |
1,234 |
-0.96% |
125,300 |
2024/3/22 |
1,260 |
1,260 |
1,238 |
1,246 |
-0.72% |
115,000 |
2024/3/21 |
1,245 |
1,259 |
1,241 |
1,255 |
+1.62% |
145,900 |
2024/3/19 |
1,226 |
1,237 |
1,220 |
1,235 |
+0.73% |
114,900 |
2024/3/18 |
1,224 |
1,230 |
1,219 |
1,226 |
+0.66% |
116,700 |
2024/3/15 |
1,209 |
1,225 |
1,206 |
1,218 |
+0.33% |
269,600 |
2024/3/14 |
1,216 |
1,217 |
1,205 |
1,214 |
+0.08% |
134,500 |
2024/3/13 |
1,226 |
1,226 |
1,204 |
1,213 |
-0.33% |
167,700 |
2024/3/12 |
1,219 |
1,219 |
1,193 |
1,217 |
-0.49% |
271,200 |
2024/3/11 |
1,240 |
1,240 |
1,209 |
1,223 |
-1.77% |
179,400 |
2024/3/8 |
1,224 |
1,249 |
1,218 |
1,245 |
+1.72% |
320,700 |
2024/3/7 |
1,239 |
1,241 |
1,221 |
1,224 |
-1.13% |
129,700 |
2024/3/6 |
1,231 |
1,246 |
1,227 |
1,238 |
-0.16% |
152,600 |
2024/3/5 |
1,241 |
1,245 |
1,227 |
1,240 |
-0.40% |
103,400 |
2024/3/4 |
1,258 |
1,264 |
1,238 |
1,245 |
-0.24% |
158,000 |
2024/3/1 |
1,253 |
1,257 |
1,245 |
1,248 |
-0.32% |
98,500 |
2024/2/29 |
1,251 |
1,256 |
1,237 |
1,252 |
-0.16% |
245,800 |
2024/2/28 |
1,275 |
1,275 |
1,253 |
1,254 |
-2.26% |
124,700 |
2024/2/27 |
1,259 |
1,288 |
1,258 |
1,283 |
+1.34% |
197,200 |
2024/2/26 |
1,285 |
1,286 |
1,266 |
1,266 |
-0.24% |
126,000 |
2024/2/22 |
1,270 |
1,277 |
1,261 |
1,269 |
+0.24% |
164,000 |
2024/2/21 |
1,268 |
1,272 |
1,259 |
1,266 |
+0.00% |
180,200 |
2024/2/20 |
1,271 |
1,283 |
1,265 |
1,266 |
-0.31% |
157,700 |
2024/2/19 |
1,273 |
1,277 |
1,265 |
1,270 |
-0.24% |
166,900 |
2024/2/16 |
1,262 |
1,278 |
1,262 |
1,273 |
+2.17% |
191,500 |
2024/2/15 |
1,256 |
1,259 |
1,233 |
1,246 |
-0.08% |
133,300 |
2024/2/14 |
1,264 |
1,264 |
1,241 |
1,247 |
-1.19% |
197,900 |
2024/2/13 |
1,232 |
1,266 |
1,230 |
1,262 |
+2.94% |
218,500 |
2024/2/9 |
1,240 |
1,242 |
1,223 |
1,226 |
-1.68% |
178,200 |
2024/2/8 |
1,238 |
1,257 |
1,226 |
1,247 |
+1.05% |
410,100 |
2024/2/7 |
1,198 |
1,238 |
1,198 |
1,234 |
+3.01% |
276,800 |
2024/2/6 |
1,212 |
1,220 |
1,196 |
1,198 |
-1.07% |
142,000 |
2024/2/5 |
1,217 |
1,222 |
1,205 |
1,211 |
+1.00% |
190,800 |
2024/2/2 |
1,203 |
1,211 |
1,194 |
1,199 |
-0.08% |
109,100 |
2024/2/1 |
1,179 |
1,204 |
1,179 |
1,200 |
+1.69% |
190,100 |
2024/1/31 |
1,161 |
1,180 |
1,161 |
1,180 |
+0.68% |
107,200 |
2024/1/30 |
1,179 |
1,182 |
1,172 |
1,172 |
-0.59% |
81,300 |
2024/1/29 |
1,166 |
1,180 |
1,166 |
1,179 |
+1.11% |
90,600 |
|