日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
960 |
985 |
939 |
963 |
+0.31% |
67,400 |
2024/7/25 |
1,003 |
1,003 |
957 |
960 |
-5.23% |
95,300 |
2024/7/24 |
998 |
1,042 |
998 |
1,013 |
+1.40% |
48,100 |
2024/7/23 |
983 |
1,015 |
983 |
999 |
+1.73% |
27,400 |
2024/7/22 |
991 |
999 |
982 |
982 |
-1.21% |
29,200 |
2024/7/19 |
1,002 |
1,025 |
992 |
994 |
-1.19% |
29,100 |
2024/7/18 |
1,020 |
1,032 |
1,001 |
1,006 |
-3.18% |
31,700 |
2024/7/17 |
1,035 |
1,045 |
1,028 |
1,039 |
+0.10% |
15,400 |
2024/7/16 |
1,050 |
1,052 |
1,030 |
1,038 |
-0.48% |
22,500 |
2024/7/12 |
1,018 |
1,062 |
1,018 |
1,043 |
+1.16% |
32,700 |
2024/7/11 |
1,016 |
1,035 |
1,016 |
1,031 |
+1.18% |
10,400 |
2024/7/10 |
1,036 |
1,039 |
1,016 |
1,019 |
-1.45% |
11,500 |
2024/7/9 |
1,029 |
1,044 |
1,018 |
1,034 |
-0.10% |
22,000 |
2024/7/8 |
1,032 |
1,035 |
1,023 |
1,035 |
+0.19% |
3,100 |
2024/7/5 |
1,029 |
1,056 |
1,024 |
1,033 |
-0.19% |
34,400 |
2024/7/4 |
1,024 |
1,045 |
1,014 |
1,035 |
+0.88% |
19,600 |
2024/7/3 |
1,018 |
1,029 |
1,001 |
1,026 |
+0.39% |
26,000 |
2024/7/2 |
1,023 |
1,042 |
1,019 |
1,022 |
-2.39% |
53,500 |
2024/7/1 |
1,053 |
1,054 |
1,037 |
1,047 |
+0.00% |
17,000 |
2024/6/28 |
1,045 |
1,075 |
1,045 |
1,047 |
-0.29% |
19,600 |
2024/6/27 |
1,030 |
1,066 |
1,030 |
1,050 |
+1.94% |
53,700 |
2024/6/26 |
1,032 |
1,040 |
991 |
1,030 |
-0.48% |
216,100 |
2024/6/25 |
999 |
1,040 |
992 |
1,035 |
+5.18% |
131,700 |
2024/6/24 |
946 |
988 |
943 |
984 |
+4.68% |
50,000 |
2024/6/21 |
950 |
959 |
940 |
940 |
-0.84% |
31,000 |
2024/6/20 |
944 |
957 |
941 |
948 |
+0.42% |
33,700 |
2024/6/19 |
958 |
965 |
936 |
944 |
-0.53% |
48,700 |
2024/6/18 |
985 |
986 |
945 |
949 |
-2.16% |
63,400 |
2024/6/17 |
953 |
977 |
950 |
970 |
+0.21% |
30,300 |
2024/6/14 |
942 |
991 |
940 |
968 |
+4.42% |
89,000 |
2024/6/13 |
954 |
955 |
918 |
927 |
-2.83% |
118,300 |
2024/6/12 |
969 |
977 |
951 |
954 |
-0.31% |
37,200 |
2024/6/11 |
1,009 |
1,009 |
957 |
957 |
-6.63% |
159,600 |
2024/6/10 |
1,030 |
1,050 |
1,000 |
1,025 |
+2.50% |
95,700 |
2024/6/7 |
967 |
1,007 |
967 |
1,000 |
+5.04% |
48,300 |
2024/6/6 |
976 |
978 |
946 |
952 |
-2.46% |
75,200 |
2024/6/5 |
981 |
995 |
975 |
976 |
-2.01% |
101,200 |
2024/6/4 |
1,004 |
1,017 |
976 |
996 |
-2.16% |
78,300 |
2024/6/3 |
1,072 |
1,088 |
1,018 |
1,018 |
-4.86% |
71,000 |
2024/5/31 |
1,006 |
1,070 |
964 |
1,070 |
+7.00% |
79,700 |
2024/5/30 |
980 |
1,009 |
972 |
1,000 |
+6.50% |
104,800 |
2024/5/29 |
1,000 |
1,020 |
916 |
939 |
-6.01% |
169,100 |
2024/5/28 |
1,046 |
1,047 |
998 |
999 |
-2.15% |
63,000 |
2024/5/27 |
1,041 |
1,059 |
1,017 |
1,021 |
-3.04% |
61,800 |
2024/5/24 |
1,096 |
1,122 |
1,043 |
1,053 |
-3.92% |
109,900 |
2024/5/23 |
1,082 |
1,113 |
1,082 |
1,096 |
+1.29% |
24,100 |
2024/5/22 |
1,109 |
1,109 |
1,075 |
1,082 |
-0.37% |
36,000 |
2024/5/21 |
1,068 |
1,116 |
1,067 |
1,086 |
+2.36% |
46,200 |
2024/5/20 |
1,065 |
1,065 |
1,035 |
1,061 |
+1.24% |
62,100 |
2024/5/17 |
1,081 |
1,099 |
1,032 |
1,048 |
-2.06% |
70,700 |
2024/5/16 |
1,103 |
1,103 |
1,014 |
1,070 |
-4.38% |
111,600 |
2024/5/15 |
1,187 |
1,235 |
1,101 |
1,119 |
-18.14% |
230,600 |
2024/5/14 |
1,370 |
1,378 |
1,344 |
1,367 |
+0.81% |
31,800 |
2024/5/13 |
1,353 |
1,375 |
1,345 |
1,356 |
+0.97% |
26,700 |
2024/5/10 |
1,335 |
1,365 |
1,328 |
1,343 |
+1.51% |
18,500 |
2024/5/9 |
1,330 |
1,369 |
1,318 |
1,323 |
-1.12% |
15,600 |
2024/5/8 |
1,290 |
1,364 |
1,290 |
1,338 |
+3.32% |
36,700 |
2024/5/7 |
1,250 |
1,297 |
1,250 |
1,295 |
+5.71% |
29,800 |
2024/5/2 |
1,254 |
1,254 |
1,214 |
1,225 |
-2.70% |
47,500 |
2024/5/1 |
1,265 |
1,294 |
1,259 |
1,259 |
-1.25% |
32,700 |
2024/4/30 |
1,273 |
1,304 |
1,270 |
1,275 |
-0.31% |
33,600 |
2024/4/26 |
1,276 |
1,300 |
1,271 |
1,279 |
-0.23% |
31,500 |
2024/4/25 |
1,348 |
1,348 |
1,281 |
1,282 |
-4.40% |
42,500 |
2024/4/24 |
1,324 |
1,348 |
1,321 |
1,341 |
+2.52% |
18,500 |
2024/4/23 |
1,299 |
1,329 |
1,295 |
1,308 |
+1.95% |
20,000 |
2024/4/22 |
1,287 |
1,299 |
1,267 |
1,283 |
+0.94% |
19,200 |
2024/4/19 |
1,312 |
1,317 |
1,258 |
1,271 |
-3.49% |
28,800 |
2024/4/18 |
1,289 |
1,318 |
1,289 |
1,317 |
+2.01% |
12,000 |
2024/4/17 |
1,304 |
1,318 |
1,282 |
1,291 |
-0.92% |
18,200 |
2024/4/16 |
1,321 |
1,321 |
1,286 |
1,303 |
-1.73% |
18,000 |
2024/4/15 |
1,307 |
1,334 |
1,290 |
1,326 |
+0.15% |
19,000 |
2024/4/12 |
1,383 |
1,383 |
1,324 |
1,324 |
-3.22% |
32,300 |
2024/4/11 |
1,391 |
1,408 |
1,362 |
1,368 |
-2.98% |
29,900 |
2024/4/10 |
1,445 |
1,594 |
1,403 |
1,410 |
+1.81% |
155,000 |
2024/4/9 |
1,390 |
1,412 |
1,377 |
1,385 |
+1.54% |
20,000 |
2024/4/8 |
1,327 |
1,384 |
1,327 |
1,364 |
+0.74% |
18,400 |
2024/4/5 |
1,335 |
1,354 |
1,325 |
1,354 |
+0.00% |
9,600 |
2024/4/4 |
1,366 |
1,387 |
1,347 |
1,354 |
+0.07% |
14,200 |
2024/4/3 |
1,318 |
1,374 |
1,318 |
1,353 |
+1.35% |
16,700 |
2024/4/2 |
1,377 |
1,382 |
1,320 |
1,335 |
-2.98% |
24,100 |
2024/4/1 |
1,402 |
1,415 |
1,375 |
1,376 |
-2.34% |
12,000 |
2024/3/29 |
1,403 |
1,413 |
1,370 |
1,409 |
+1.15% |
18,800 |
2024/3/28 |
1,408 |
1,431 |
1,388 |
1,393 |
-1.55% |
10,900 |
2024/3/27 |
1,385 |
1,434 |
1,385 |
1,415 |
+1.95% |
16,000 |
2024/3/26 |
1,409 |
1,410 |
1,382 |
1,388 |
-1.49% |
9,900 |
2024/3/25 |
1,439 |
1,460 |
1,409 |
1,409 |
-0.07% |
41,700 |
2024/3/22 |
1,398 |
1,410 |
1,378 |
1,410 |
+1.66% |
16,900 |
2024/3/21 |
1,400 |
1,415 |
1,387 |
1,387 |
-0.14% |
24,900 |
2024/3/19 |
1,423 |
1,423 |
1,373 |
1,389 |
-2.39% |
30,000 |
2024/3/18 |
1,417 |
1,434 |
1,393 |
1,423 |
+0.42% |
19,700 |
2024/3/15 |
1,432 |
1,432 |
1,400 |
1,417 |
-1.53% |
8,100 |
2024/3/14 |
1,427 |
1,444 |
1,401 |
1,439 |
+0.28% |
13,100 |
2024/3/13 |
1,456 |
1,487 |
1,435 |
1,435 |
-1.10% |
32,900 |
2024/3/12 |
1,380 |
1,460 |
1,370 |
1,451 |
+4.69% |
43,500 |
2024/3/11 |
1,320 |
1,389 |
1,310 |
1,386 |
+4.05% |
51,200 |
2024/3/8 |
1,343 |
1,369 |
1,330 |
1,332 |
-1.33% |
40,500 |
2024/3/7 |
1,371 |
1,408 |
1,340 |
1,350 |
-1.89% |
51,100 |
2024/3/6 |
1,400 |
1,400 |
1,376 |
1,376 |
-2.76% |
35,800 |
2024/3/5 |
1,380 |
1,419 |
1,359 |
1,415 |
+2.54% |
59,500 |
2024/3/4 |
1,345 |
1,386 |
1,340 |
1,380 |
+2.60% |
51,100 |
2024/3/1 |
1,354 |
1,357 |
1,330 |
1,345 |
-0.66% |
15,400 |
2024/2/29 |
1,372 |
1,372 |
1,338 |
1,354 |
-0.88% |
15,900 |
2024/2/28 |
1,350 |
1,377 |
1,349 |
1,366 |
+1.19% |
21,200 |
2024/2/27 |
1,375 |
1,384 |
1,339 |
1,350 |
-1.82% |
79,300 |
2024/2/26 |
1,339 |
1,386 |
1,331 |
1,375 |
+3.46% |
64,200 |
2024/2/22 |
1,339 |
1,344 |
1,313 |
1,329 |
+0.83% |
25,400 |
2024/2/21 |
1,343 |
1,343 |
1,312 |
1,318 |
-1.86% |
32,700 |
2024/2/20 |
1,357 |
1,388 |
1,329 |
1,343 |
+1.21% |
44,600 |
2024/2/19 |
1,297 |
1,350 |
1,276 |
1,327 |
+2.08% |
70,300 |
2024/2/16 |
1,340 |
1,340 |
1,285 |
1,300 |
-4.13% |
52,600 |
2024/2/15 |
1,371 |
1,377 |
1,334 |
1,356 |
-1.74% |
66,400 |
2024/2/14 |
1,412 |
1,481 |
1,380 |
1,380 |
-11.08% |
210,400 |
2024/2/13 |
1,519 |
1,559 |
1,507 |
1,552 |
+3.67% |
35,400 |
2024/2/9 |
1,601 |
1,601 |
1,481 |
1,497 |
-6.50% |
104,100 |
2024/2/8 |
1,582 |
1,605 |
1,550 |
1,601 |
+1.20% |
35,800 |
2024/2/7 |
1,595 |
1,595 |
1,555 |
1,582 |
-0.38% |
18,200 |
2024/2/6 |
1,588 |
1,597 |
1,561 |
1,588 |
-1.12% |
14,100 |
2024/2/5 |
1,629 |
1,629 |
1,570 |
1,606 |
-0.80% |
29,800 |
2024/2/2 |
1,600 |
1,622 |
1,588 |
1,619 |
+0.87% |
27,100 |
2024/2/1 |
1,583 |
1,609 |
1,577 |
1,605 |
-0.19% |
16,800 |
2024/1/31 |
1,593 |
1,622 |
1,581 |
1,608 |
+0.25% |
22,700 |
2024/1/30 |
1,635 |
1,646 |
1,583 |
1,604 |
-1.53% |
78,000 |
2024/1/29 |
1,589 |
1,635 |
1,584 |
1,629 |
+2.65% |
43,800 |
|