日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,211 |
1,220 |
1,209 |
1,209 |
-0.08% |
23,700 |
2024/7/25 |
1,217 |
1,219 |
1,203 |
1,210 |
-0.90% |
49,000 |
2024/7/24 |
1,239 |
1,243 |
1,220 |
1,221 |
-2.16% |
44,400 |
2024/7/23 |
1,238 |
1,253 |
1,238 |
1,248 |
+0.89% |
25,200 |
2024/7/22 |
1,246 |
1,247 |
1,231 |
1,237 |
-0.72% |
47,100 |
2024/7/19 |
1,247 |
1,249 |
1,234 |
1,246 |
-0.16% |
41,900 |
2024/7/18 |
1,248 |
1,256 |
1,243 |
1,248 |
-0.40% |
51,900 |
2024/7/17 |
1,239 |
1,256 |
1,239 |
1,253 |
+1.13% |
37,800 |
2024/7/16 |
1,230 |
1,244 |
1,228 |
1,239 |
+1.89% |
38,200 |
2024/7/12 |
1,221 |
1,230 |
1,215 |
1,216 |
-0.41% |
49,500 |
2024/7/11 |
1,205 |
1,223 |
1,205 |
1,221 |
+1.24% |
41,200 |
2024/7/10 |
1,207 |
1,207 |
1,199 |
1,206 |
-0.08% |
76,400 |
2024/7/9 |
1,223 |
1,223 |
1,199 |
1,207 |
-0.66% |
74,900 |
2024/7/8 |
1,230 |
1,232 |
1,214 |
1,215 |
-1.38% |
60,000 |
2024/7/5 |
1,252 |
1,255 |
1,232 |
1,232 |
-1.60% |
53,700 |
2024/7/4 |
1,245 |
1,255 |
1,245 |
1,252 |
+0.64% |
29,900 |
2024/7/3 |
1,248 |
1,250 |
1,243 |
1,244 |
-0.32% |
21,100 |
2024/7/2 |
1,247 |
1,260 |
1,242 |
1,248 |
+0.08% |
33,100 |
2024/7/1 |
1,248 |
1,248 |
1,239 |
1,247 |
+0.48% |
26,100 |
2024/6/28 |
1,241 |
1,243 |
1,235 |
1,241 |
+0.08% |
20,900 |
2024/6/27 |
1,241 |
1,244 |
1,236 |
1,240 |
+0.24% |
28,200 |
2024/6/26 |
1,237 |
1,239 |
1,230 |
1,237 |
+0.49% |
22,000 |
2024/6/25 |
1,222 |
1,243 |
1,222 |
1,231 |
+0.74% |
30,600 |
2024/6/24 |
1,222 |
1,230 |
1,216 |
1,222 |
+0.00% |
61,300 |
2024/6/21 |
1,230 |
1,237 |
1,220 |
1,222 |
+0.08% |
85,300 |
2024/6/20 |
1,229 |
1,235 |
1,221 |
1,221 |
-0.65% |
41,900 |
2024/6/19 |
1,216 |
1,245 |
1,216 |
1,229 |
+1.32% |
83,300 |
2024/6/18 |
1,215 |
1,227 |
1,207 |
1,213 |
+0.17% |
48,500 |
2024/6/17 |
1,218 |
1,218 |
1,197 |
1,211 |
-2.96% |
76,900 |
2024/6/14 |
1,228 |
1,248 |
1,228 |
1,248 |
+0.81% |
37,600 |
2024/6/13 |
1,261 |
1,262 |
1,233 |
1,238 |
-1.67% |
68,100 |
2024/6/12 |
1,265 |
1,281 |
1,259 |
1,259 |
-0.94% |
22,100 |
2024/6/11 |
1,284 |
1,290 |
1,271 |
1,271 |
-1.09% |
16,400 |
2024/6/10 |
1,269 |
1,287 |
1,269 |
1,285 |
+1.18% |
23,700 |
2024/6/7 |
1,266 |
1,277 |
1,264 |
1,270 |
+0.08% |
20,500 |
2024/6/6 |
1,273 |
1,274 |
1,260 |
1,269 |
-0.24% |
30,700 |
2024/6/5 |
1,286 |
1,287 |
1,264 |
1,272 |
-1.47% |
58,100 |
2024/6/4 |
1,290 |
1,298 |
1,287 |
1,291 |
-0.69% |
20,200 |
2024/6/3 |
1,317 |
1,336 |
1,297 |
1,300 |
-0.76% |
86,400 |
2024/5/31 |
1,290 |
1,310 |
1,290 |
1,310 |
+1.39% |
33,100 |
2024/5/30 |
1,280 |
1,295 |
1,269 |
1,292 |
+0.70% |
55,000 |
2024/5/29 |
1,297 |
1,297 |
1,283 |
1,283 |
-1.08% |
38,900 |
2024/5/28 |
1,295 |
1,311 |
1,293 |
1,297 |
+0.78% |
53,000 |
2024/5/27 |
1,279 |
1,291 |
1,276 |
1,287 |
+0.63% |
45,000 |
2024/5/24 |
1,262 |
1,285 |
1,257 |
1,279 |
+1.75% |
45,200 |
2024/5/23 |
1,267 |
1,267 |
1,252 |
1,257 |
-0.87% |
34,400 |
2024/5/22 |
1,263 |
1,274 |
1,261 |
1,268 |
+0.40% |
48,200 |
2024/5/21 |
1,260 |
1,272 |
1,260 |
1,263 |
+0.24% |
52,100 |
2024/5/20 |
1,246 |
1,270 |
1,246 |
1,260 |
+1.04% |
49,800 |
2024/5/17 |
1,225 |
1,256 |
1,222 |
1,247 |
+1.63% |
63,000 |
2024/5/16 |
1,250 |
1,251 |
1,214 |
1,227 |
-1.92% |
117,500 |
2024/5/15 |
1,250 |
1,263 |
1,249 |
1,251 |
+0.64% |
101,600 |
2024/5/14 |
1,262 |
1,263 |
1,238 |
1,243 |
-0.72% |
98,600 |
2024/5/13 |
1,238 |
1,257 |
1,227 |
1,252 |
+0.72% |
156,400 |
2024/5/10 |
1,234 |
1,254 |
1,232 |
1,243 |
+0.73% |
222,800 |
2024/5/9 |
1,263 |
1,270 |
1,224 |
1,234 |
-13.71% |
645,200 |
2024/5/8 |
1,422 |
1,443 |
1,401 |
1,430 |
+0.85% |
180,200 |
2024/5/7 |
1,420 |
1,420 |
1,395 |
1,418 |
+1.72% |
59,300 |
2024/5/2 |
1,386 |
1,399 |
1,379 |
1,394 |
+0.65% |
44,500 |
2024/5/1 |
1,404 |
1,404 |
1,368 |
1,385 |
-1.35% |
54,000 |
2024/4/30 |
1,380 |
1,408 |
1,370 |
1,404 |
+2.93% |
82,600 |
2024/4/26 |
1,365 |
1,369 |
1,339 |
1,364 |
-1.16% |
211,500 |
2024/4/25 |
1,370 |
1,388 |
1,370 |
1,380 |
-0.07% |
54,600 |
2024/4/24 |
1,376 |
1,389 |
1,368 |
1,381 |
+0.73% |
54,000 |
2024/4/23 |
1,399 |
1,399 |
1,358 |
1,371 |
-0.36% |
61,300 |
2024/4/22 |
1,368 |
1,389 |
1,368 |
1,376 |
+1.47% |
45,700 |
2024/4/19 |
1,371 |
1,379 |
1,332 |
1,356 |
-2.38% |
80,600 |
2024/4/18 |
1,367 |
1,400 |
1,360 |
1,389 |
+1.17% |
51,100 |
2024/4/17 |
1,410 |
1,411 |
1,365 |
1,373 |
-2.14% |
66,400 |
2024/4/16 |
1,442 |
1,455 |
1,397 |
1,403 |
-2.70% |
82,700 |
2024/4/15 |
1,443 |
1,452 |
1,433 |
1,442 |
-0.83% |
83,400 |
2024/4/12 |
1,465 |
1,465 |
1,441 |
1,454 |
-0.21% |
75,200 |
2024/4/11 |
1,449 |
1,462 |
1,441 |
1,457 |
-0.14% |
67,800 |
2024/4/10 |
1,476 |
1,483 |
1,452 |
1,459 |
-1.68% |
67,000 |
2024/4/9 |
1,500 |
1,500 |
1,479 |
1,484 |
-0.54% |
40,500 |
2024/4/8 |
1,500 |
1,518 |
1,489 |
1,492 |
+1.15% |
111,500 |
2024/4/5 |
1,440 |
1,476 |
1,430 |
1,475 |
+0.96% |
76,000 |
2024/4/4 |
1,429 |
1,464 |
1,429 |
1,461 |
+2.31% |
58,400 |
2024/4/3 |
1,400 |
1,443 |
1,395 |
1,428 |
+0.99% |
53,200 |
2024/4/2 |
1,465 |
1,465 |
1,408 |
1,414 |
-3.48% |
51,800 |
2024/4/1 |
1,479 |
1,489 |
1,454 |
1,465 |
+0.00% |
105,800 |
2024/3/29 |
1,455 |
1,473 |
1,448 |
1,465 |
+1.10% |
53,500 |
2024/3/28 |
1,449 |
1,470 |
1,442 |
1,449 |
-1.36% |
49,700 |
2024/3/27 |
1,464 |
1,479 |
1,454 |
1,469 |
+0.62% |
78,500 |
2024/3/26 |
1,424 |
1,465 |
1,419 |
1,460 |
+2.53% |
95,700 |
2024/3/25 |
1,415 |
1,430 |
1,409 |
1,424 |
+0.64% |
52,700 |
2024/3/22 |
1,423 |
1,430 |
1,409 |
1,415 |
-0.91% |
56,200 |
2024/3/21 |
1,420 |
1,445 |
1,419 |
1,428 |
+2.37% |
101,300 |
2024/3/19 |
1,370 |
1,395 |
1,366 |
1,395 |
+1.23% |
46,100 |
2024/3/18 |
1,368 |
1,380 |
1,361 |
1,378 |
+2.45% |
59,200 |
2024/3/15 |
1,348 |
1,355 |
1,333 |
1,345 |
+0.15% |
40,700 |
2024/3/14 |
1,327 |
1,347 |
1,325 |
1,343 |
+1.51% |
45,400 |
2024/3/13 |
1,358 |
1,363 |
1,320 |
1,323 |
-1.49% |
48,300 |
2024/3/12 |
1,338 |
1,351 |
1,317 |
1,343 |
-0.81% |
62,800 |
2024/3/11 |
1,390 |
1,393 |
1,336 |
1,354 |
-4.38% |
104,000 |
2024/3/8 |
1,388 |
1,432 |
1,385 |
1,416 |
+1.36% |
80,900 |
2024/3/7 |
1,429 |
1,434 |
1,394 |
1,397 |
-2.31% |
61,800 |
2024/3/6 |
1,393 |
1,436 |
1,393 |
1,430 |
+2.29% |
75,200 |
2024/3/5 |
1,380 |
1,406 |
1,380 |
1,398 |
+0.94% |
30,300 |
2024/3/4 |
1,412 |
1,414 |
1,382 |
1,385 |
-1.84% |
86,200 |
2024/3/1 |
1,426 |
1,426 |
1,406 |
1,411 |
-1.88% |
55,600 |
2024/2/29 |
1,417 |
1,438 |
1,408 |
1,438 |
+1.77% |
88,300 |
2024/2/28 |
1,390 |
1,423 |
1,381 |
1,413 |
+2.69% |
106,100 |
2024/2/27 |
1,381 |
1,390 |
1,371 |
1,376 |
-0.29% |
55,300 |
2024/2/26 |
1,400 |
1,409 |
1,380 |
1,380 |
+0.07% |
69,800 |
2024/2/22 |
1,374 |
1,386 |
1,365 |
1,379 |
+0.51% |
50,500 |
2024/2/21 |
1,365 |
1,374 |
1,361 |
1,372 |
+0.44% |
26,800 |
2024/2/20 |
1,380 |
1,387 |
1,357 |
1,366 |
-0.15% |
35,400 |
2024/2/19 |
1,351 |
1,370 |
1,350 |
1,368 |
+1.03% |
33,800 |
2024/2/16 |
1,339 |
1,359 |
1,335 |
1,354 |
+1.12% |
46,600 |
2024/2/15 |
1,375 |
1,386 |
1,333 |
1,339 |
-2.05% |
73,700 |
2024/2/14 |
1,398 |
1,398 |
1,367 |
1,367 |
-2.50% |
80,000 |
2024/2/13 |
1,403 |
1,420 |
1,385 |
1,402 |
+1.37% |
173,600 |
2024/2/9 |
1,374 |
1,429 |
1,345 |
1,383 |
+1.39% |
565,700 |
2024/2/8 |
1,368 |
1,374 |
1,341 |
1,364 |
+0.29% |
100,800 |
2024/2/7 |
1,330 |
1,365 |
1,325 |
1,360 |
+2.80% |
99,700 |
2024/2/6 |
1,320 |
1,328 |
1,315 |
1,323 |
+0.68% |
40,500 |
2024/2/5 |
1,330 |
1,330 |
1,312 |
1,314 |
-0.83% |
47,800 |
2024/2/2 |
1,315 |
1,328 |
1,311 |
1,325 |
+0.68% |
37,400 |
2024/2/1 |
1,321 |
1,323 |
1,310 |
1,316 |
-1.13% |
47,500 |
2024/1/31 |
1,306 |
1,331 |
1,306 |
1,331 |
+1.76% |
51,800 |
2024/1/30 |
1,320 |
1,320 |
1,300 |
1,308 |
-0.53% |
165,100 |
2024/1/29 |
1,298 |
1,317 |
1,298 |
1,315 |
+1.39% |
33,300 |
|