日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,193 |
1,208 |
1,181 |
1,188 |
-0.34% |
63,500 |
2024/7/25 |
1,224 |
1,238 |
1,191 |
1,192 |
-4.10% |
118,300 |
2024/7/24 |
1,235 |
1,265 |
1,223 |
1,243 |
+1.30% |
49,600 |
2024/7/23 |
1,239 |
1,244 |
1,219 |
1,227 |
+0.00% |
23,600 |
2024/7/22 |
1,237 |
1,243 |
1,224 |
1,227 |
-1.21% |
24,900 |
2024/7/19 |
1,265 |
1,269 |
1,240 |
1,242 |
-1.51% |
36,200 |
2024/7/18 |
1,248 |
1,277 |
1,244 |
1,261 |
+0.08% |
41,500 |
2024/7/17 |
1,274 |
1,274 |
1,246 |
1,260 |
+0.88% |
64,100 |
2024/7/16 |
1,295 |
1,299 |
1,239 |
1,249 |
-3.55% |
130,000 |
2024/7/12 |
1,324 |
1,350 |
1,290 |
1,295 |
-3.93% |
145,300 |
2024/7/11 |
1,265 |
1,358 |
1,260 |
1,348 |
+7.67% |
245,600 |
2024/7/10 |
1,265 |
1,301 |
1,250 |
1,252 |
-2.19% |
144,400 |
2024/7/9 |
1,210 |
1,306 |
1,203 |
1,280 |
+7.29% |
284,200 |
2024/7/8 |
1,294 |
1,321 |
1,191 |
1,193 |
-0.91% |
339,500 |
2024/7/5 |
1,200 |
1,234 |
1,193 |
1,204 |
+0.84% |
68,900 |
2024/7/4 |
1,209 |
1,218 |
1,194 |
1,194 |
-0.91% |
26,300 |
2024/7/3 |
1,190 |
1,210 |
1,186 |
1,205 |
+1.43% |
35,800 |
2024/7/2 |
1,199 |
1,216 |
1,176 |
1,188 |
-0.67% |
60,800 |
2024/7/1 |
1,195 |
1,196 |
1,175 |
1,196 |
+1.44% |
41,200 |
2024/6/28 |
1,178 |
1,193 |
1,156 |
1,179 |
-0.67% |
79,900 |
2024/6/27 |
1,176 |
1,203 |
1,176 |
1,187 |
+1.19% |
43,900 |
2024/6/26 |
1,193 |
1,200 |
1,166 |
1,173 |
-0.59% |
46,600 |
2024/6/25 |
1,210 |
1,220 |
1,173 |
1,180 |
-1.26% |
103,600 |
2024/6/24 |
1,203 |
1,204 |
1,187 |
1,195 |
-1.97% |
82,400 |
2024/6/21 |
1,236 |
1,242 |
1,218 |
1,219 |
-1.38% |
46,300 |
2024/6/20 |
1,240 |
1,250 |
1,195 |
1,236 |
-0.32% |
95,400 |
2024/6/19 |
1,239 |
1,265 |
1,214 |
1,240 |
+1.47% |
86,700 |
2024/6/18 |
1,254 |
1,311 |
1,216 |
1,222 |
-3.40% |
170,600 |
2024/6/17 |
1,207 |
1,270 |
1,172 |
1,265 |
+4.46% |
129,100 |
2024/6/14 |
1,100 |
1,215 |
1,100 |
1,211 |
+7.93% |
121,800 |
2024/6/13 |
1,123 |
1,140 |
1,102 |
1,122 |
-0.09% |
76,000 |
2024/6/12 |
1,149 |
1,149 |
1,118 |
1,123 |
-2.69% |
100,800 |
2024/6/11 |
1,141 |
1,194 |
1,126 |
1,154 |
+3.04% |
147,900 |
2024/6/10 |
1,094 |
1,136 |
1,082 |
1,120 |
+3.99% |
90,000 |
2024/6/7 |
1,070 |
1,083 |
1,068 |
1,077 |
+1.22% |
22,800 |
2024/6/6 |
1,080 |
1,093 |
1,056 |
1,064 |
-1.48% |
23,600 |
2024/6/5 |
1,088 |
1,098 |
1,071 |
1,080 |
-0.64% |
21,800 |
2024/6/4 |
1,093 |
1,108 |
1,084 |
1,087 |
-0.82% |
28,400 |
2024/6/3 |
1,110 |
1,122 |
1,094 |
1,096 |
+0.18% |
29,600 |
2024/5/31 |
1,080 |
1,094 |
1,067 |
1,094 |
+2.72% |
41,600 |
2024/5/30 |
1,051 |
1,071 |
1,050 |
1,065 |
+0.28% |
45,200 |
2024/5/29 |
1,081 |
1,095 |
1,060 |
1,062 |
-1.48% |
46,900 |
2024/5/28 |
1,101 |
1,110 |
1,070 |
1,078 |
-1.10% |
75,300 |
2024/5/27 |
1,076 |
1,109 |
1,071 |
1,090 |
+1.40% |
133,500 |
2024/5/24 |
984 |
1,079 |
983 |
1,075 |
+8.15% |
219,900 |
2024/5/23 |
987 |
1,002 |
980 |
994 |
+0.71% |
28,300 |
2024/5/22 |
990 |
994 |
982 |
987 |
+0.71% |
19,200 |
2024/5/21 |
997 |
1,003 |
977 |
980 |
-1.41% |
37,800 |
2024/5/20 |
961 |
995 |
961 |
994 |
+3.87% |
42,200 |
2024/5/17 |
953 |
961 |
951 |
957 |
-0.21% |
17,900 |
2024/5/16 |
965 |
970 |
952 |
959 |
-0.42% |
35,600 |
2024/5/15 |
969 |
977 |
959 |
963 |
-0.62% |
64,400 |
2024/5/14 |
933 |
970 |
931 |
969 |
+3.86% |
125,500 |
2024/5/13 |
927 |
942 |
917 |
933 |
+2.30% |
180,000 |
2024/5/10 |
898 |
915 |
881 |
912 |
+2.13% |
167,800 |
2024/5/9 |
849 |
899 |
847 |
893 |
+5.43% |
147,500 |
2024/5/8 |
850 |
853 |
846 |
847 |
-0.35% |
22,100 |
2024/5/7 |
851 |
854 |
847 |
850 |
+0.12% |
11,800 |
2024/5/2 |
851 |
852 |
848 |
849 |
-0.24% |
11,300 |
2024/5/1 |
849 |
855 |
846 |
851 |
+0.12% |
29,100 |
2024/4/30 |
842 |
850 |
840 |
850 |
+1.19% |
42,600 |
2024/4/26 |
836 |
840 |
830 |
840 |
+0.72% |
19,200 |
2024/4/25 |
838 |
838 |
834 |
834 |
-0.60% |
13,200 |
2024/4/24 |
840 |
843 |
838 |
839 |
+0.60% |
29,800 |
2024/4/23 |
839 |
840 |
834 |
834 |
+0.00% |
23,900 |
2024/4/22 |
825 |
834 |
824 |
834 |
+2.21% |
29,000 |
2024/4/19 |
826 |
828 |
813 |
816 |
-1.57% |
43,000 |
2024/4/18 |
823 |
834 |
821 |
829 |
+0.97% |
25,000 |
2024/4/17 |
826 |
828 |
815 |
821 |
-0.61% |
53,100 |
2024/4/16 |
838 |
839 |
826 |
826 |
-1.55% |
55,400 |
2024/4/15 |
832 |
842 |
832 |
839 |
+0.36% |
19,500 |
2024/4/12 |
844 |
844 |
836 |
836 |
-0.95% |
38,100 |
2024/4/11 |
840 |
845 |
836 |
844 |
-0.12% |
19,500 |
2024/4/10 |
839 |
849 |
839 |
845 |
+0.48% |
30,100 |
2024/4/9 |
840 |
841 |
836 |
841 |
+0.24% |
30,700 |
2024/4/8 |
833 |
839 |
831 |
839 |
+1.33% |
39,700 |
2024/4/5 |
825 |
830 |
820 |
828 |
-0.36% |
46,100 |
2024/4/4 |
834 |
837 |
829 |
831 |
-0.12% |
44,100 |
2024/4/3 |
819 |
837 |
817 |
832 |
+0.36% |
66,000 |
2024/4/2 |
844 |
845 |
829 |
829 |
-1.78% |
86,300 |
2024/4/1 |
858 |
859 |
844 |
844 |
-1.52% |
50,000 |
2024/3/29 |
851 |
857 |
848 |
857 |
+1.18% |
52,300 |
2024/3/28 |
854 |
858 |
846 |
847 |
-4.19% |
184,800 |
2024/3/27 |
883 |
891 |
880 |
884 |
+0.23% |
206,200 |
2024/3/26 |
888 |
888 |
882 |
882 |
-1.12% |
96,200 |
2024/3/25 |
897 |
900 |
892 |
892 |
-1.00% |
100,300 |
2024/3/22 |
900 |
901 |
892 |
901 |
+0.90% |
46,700 |
2024/3/21 |
896 |
902 |
889 |
893 |
+0.56% |
94,700 |
2024/3/19 |
874 |
888 |
870 |
888 |
+1.49% |
147,100 |
2024/3/18 |
882 |
882 |
872 |
875 |
+0.00% |
137,500 |
2024/3/15 |
871 |
882 |
870 |
875 |
+0.46% |
79,500 |
2024/3/14 |
872 |
874 |
866 |
871 |
-0.57% |
147,700 |
2024/3/13 |
884 |
888 |
872 |
876 |
-0.79% |
56,700 |
2024/3/12 |
878 |
883 |
866 |
883 |
+1.03% |
75,200 |
2024/3/11 |
884 |
884 |
866 |
874 |
-1.47% |
146,400 |
2024/3/8 |
871 |
890 |
868 |
887 |
+1.03% |
97,600 |
2024/3/7 |
886 |
888 |
873 |
878 |
-0.90% |
114,300 |
2024/3/6 |
887 |
891 |
880 |
886 |
-0.67% |
77,500 |
2024/3/5 |
887 |
897 |
887 |
892 |
+0.00% |
48,500 |
2024/3/4 |
916 |
916 |
891 |
892 |
-2.19% |
105,700 |
2024/3/1 |
923 |
923 |
907 |
912 |
-1.62% |
86,100 |
2024/2/29 |
925 |
932 |
916 |
927 |
-0.32% |
73,100 |
2024/2/28 |
931 |
946 |
929 |
930 |
+0.00% |
104,400 |
2024/2/27 |
915 |
934 |
912 |
930 |
+1.42% |
73,000 |
2024/2/26 |
915 |
929 |
914 |
917 |
+0.88% |
70,400 |
2024/2/22 |
886 |
909 |
881 |
909 |
+2.71% |
82,500 |
2024/2/21 |
878 |
905 |
872 |
885 |
+0.34% |
129,400 |
2024/2/20 |
881 |
891 |
878 |
882 |
+0.46% |
43,300 |
2024/2/19 |
868 |
879 |
865 |
878 |
+1.04% |
36,000 |
2024/2/16 |
860 |
870 |
859 |
869 |
+1.05% |
39,500 |
2024/2/15 |
868 |
868 |
849 |
860 |
-0.12% |
59,900 |
2024/2/14 |
881 |
881 |
860 |
861 |
-2.27% |
49,300 |
2024/2/13 |
881 |
883 |
868 |
881 |
+0.11% |
72,000 |
2024/2/9 |
890 |
900 |
876 |
880 |
-1.79% |
88,500 |
2024/2/8 |
901 |
904 |
890 |
896 |
-0.88% |
54,800 |
2024/2/7 |
901 |
909 |
899 |
904 |
+0.22% |
24,700 |
2024/2/6 |
906 |
908 |
899 |
902 |
+0.33% |
27,300 |
2024/2/5 |
907 |
907 |
897 |
899 |
-0.11% |
27,100 |
2024/2/2 |
904 |
904 |
896 |
900 |
-0.33% |
25,600 |
2024/2/1 |
901 |
907 |
901 |
903 |
-0.88% |
21,400 |
2024/1/31 |
898 |
911 |
897 |
911 |
+1.67% |
27,900 |
2024/1/30 |
902 |
902 |
895 |
896 |
-0.22% |
15,700 |
2024/1/29 |
896 |
900 |
894 |
898 |
+0.22% |
26,500 |
|