日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,180 |
1,198 |
1,175 |
1,187 |
+0.59% |
57,100 |
2024/7/25 |
1,191 |
1,194 |
1,180 |
1,180 |
-1.17% |
41,200 |
2024/7/24 |
1,206 |
1,217 |
1,191 |
1,194 |
-1.97% |
42,900 |
2024/7/23 |
1,209 |
1,229 |
1,209 |
1,218 |
+0.16% |
30,900 |
2024/7/22 |
1,233 |
1,233 |
1,206 |
1,216 |
-1.46% |
50,600 |
2024/7/19 |
1,237 |
1,240 |
1,217 |
1,234 |
+0.65% |
42,900 |
2024/7/18 |
1,233 |
1,239 |
1,226 |
1,226 |
-2.23% |
35,500 |
2024/7/17 |
1,247 |
1,256 |
1,245 |
1,254 |
+1.87% |
15,600 |
2024/7/16 |
1,235 |
1,248 |
1,231 |
1,231 |
+0.00% |
22,600 |
2024/7/12 |
1,240 |
1,258 |
1,231 |
1,231 |
-0.57% |
34,500 |
2024/7/11 |
1,249 |
1,251 |
1,233 |
1,238 |
+0.00% |
35,500 |
2024/7/10 |
1,253 |
1,259 |
1,233 |
1,238 |
-1.20% |
37,100 |
2024/7/9 |
1,237 |
1,261 |
1,220 |
1,253 |
+2.04% |
72,000 |
2024/7/8 |
1,227 |
1,241 |
1,215 |
1,228 |
-0.08% |
30,600 |
2024/7/5 |
1,250 |
1,250 |
1,223 |
1,229 |
-1.36% |
27,800 |
2024/7/4 |
1,246 |
1,248 |
1,233 |
1,246 |
+0.00% |
31,900 |
2024/7/3 |
1,270 |
1,280 |
1,245 |
1,246 |
-1.27% |
47,900 |
2024/7/2 |
1,262 |
1,269 |
1,252 |
1,262 |
+0.00% |
57,400 |
2024/7/1 |
1,280 |
1,289 |
1,256 |
1,262 |
-1.41% |
49,500 |
2024/6/28 |
1,279 |
1,280 |
1,267 |
1,280 |
+0.71% |
28,200 |
2024/6/27 |
1,259 |
1,283 |
1,252 |
1,271 |
+0.95% |
46,200 |
2024/6/26 |
1,237 |
1,259 |
1,232 |
1,259 |
+1.78% |
49,100 |
2024/6/25 |
1,229 |
1,242 |
1,216 |
1,237 |
+2.23% |
45,500 |
2024/6/24 |
1,200 |
1,211 |
1,195 |
1,210 |
+0.92% |
31,500 |
2024/6/21 |
1,204 |
1,211 |
1,190 |
1,199 |
+0.17% |
42,500 |
2024/6/20 |
1,188 |
1,199 |
1,184 |
1,197 |
+0.00% |
33,000 |
2024/6/19 |
1,202 |
1,209 |
1,183 |
1,197 |
-0.42% |
48,000 |
2024/6/18 |
1,204 |
1,204 |
1,192 |
1,202 |
+0.50% |
27,400 |
2024/6/17 |
1,212 |
1,217 |
1,178 |
1,196 |
-1.81% |
44,800 |
2024/6/14 |
1,190 |
1,224 |
1,190 |
1,218 |
+2.01% |
69,500 |
2024/6/13 |
1,212 |
1,218 |
1,193 |
1,194 |
-1.97% |
32,700 |
2024/6/12 |
1,232 |
1,232 |
1,212 |
1,218 |
-1.22% |
46,300 |
2024/6/11 |
1,258 |
1,260 |
1,232 |
1,233 |
-0.96% |
22,100 |
2024/6/10 |
1,244 |
1,245 |
1,230 |
1,245 |
+1.14% |
40,000 |
2024/6/7 |
1,236 |
1,243 |
1,230 |
1,231 |
-0.24% |
13,800 |
2024/6/6 |
1,263 |
1,263 |
1,228 |
1,234 |
-1.44% |
28,000 |
2024/6/5 |
1,260 |
1,274 |
1,252 |
1,252 |
-1.34% |
26,500 |
2024/6/4 |
1,291 |
1,292 |
1,258 |
1,269 |
-1.86% |
40,300 |
2024/6/3 |
1,314 |
1,318 |
1,290 |
1,293 |
-1.30% |
33,700 |
2024/5/31 |
1,292 |
1,310 |
1,287 |
1,310 |
+1.63% |
33,400 |
2024/5/30 |
1,272 |
1,289 |
1,268 |
1,289 |
+1.34% |
29,200 |
2024/5/29 |
1,272 |
1,290 |
1,272 |
1,272 |
+0.00% |
26,600 |
2024/5/28 |
1,280 |
1,283 |
1,272 |
1,272 |
+0.00% |
23,400 |
2024/5/27 |
1,255 |
1,274 |
1,255 |
1,272 |
+1.84% |
26,500 |
2024/5/24 |
1,269 |
1,277 |
1,242 |
1,249 |
-0.95% |
44,000 |
2024/5/23 |
1,253 |
1,269 |
1,248 |
1,261 |
+0.40% |
15,400 |
2024/5/22 |
1,254 |
1,273 |
1,251 |
1,256 |
-0.79% |
26,200 |
2024/5/21 |
1,265 |
1,292 |
1,264 |
1,266 |
+0.08% |
30,200 |
2024/5/20 |
1,236 |
1,271 |
1,234 |
1,265 |
+1.52% |
27,000 |
2024/5/17 |
1,238 |
1,254 |
1,236 |
1,246 |
+0.08% |
16,100 |
2024/5/16 |
1,265 |
1,265 |
1,238 |
1,245 |
-0.64% |
18,700 |
2024/5/15 |
1,270 |
1,276 |
1,253 |
1,253 |
-2.03% |
21,100 |
2024/5/14 |
1,300 |
1,300 |
1,270 |
1,279 |
-2.07% |
24,700 |
2024/5/13 |
1,290 |
1,306 |
1,286 |
1,306 |
+1.32% |
23,000 |
2024/5/10 |
1,283 |
1,293 |
1,279 |
1,289 |
+0.70% |
14,400 |
2024/5/9 |
1,274 |
1,289 |
1,268 |
1,280 |
+0.23% |
20,800 |
2024/5/8 |
1,282 |
1,289 |
1,271 |
1,277 |
-1.39% |
26,800 |
2024/5/7 |
1,278 |
1,298 |
1,270 |
1,295 |
+2.94% |
47,500 |
2024/5/2 |
1,235 |
1,275 |
1,232 |
1,258 |
+1.86% |
81,900 |
2024/5/1 |
1,325 |
1,325 |
1,231 |
1,235 |
-7.42% |
175,200 |
2024/4/30 |
1,261 |
1,334 |
1,250 |
1,334 |
+14.80% |
335,000 |
2024/4/26 |
1,171 |
1,174 |
1,146 |
1,162 |
-0.94% |
45,500 |
2024/4/25 |
1,196 |
1,208 |
1,168 |
1,173 |
-1.68% |
45,200 |
2024/4/24 |
1,185 |
1,203 |
1,172 |
1,193 |
+1.02% |
53,100 |
2024/4/23 |
1,185 |
1,187 |
1,176 |
1,181 |
+0.08% |
16,900 |
2024/4/22 |
1,187 |
1,198 |
1,176 |
1,180 |
+0.85% |
29,800 |
2024/4/19 |
1,195 |
1,198 |
1,159 |
1,170 |
-2.50% |
51,300 |
2024/4/18 |
1,191 |
1,211 |
1,185 |
1,200 |
+0.84% |
34,900 |
2024/4/17 |
1,200 |
1,206 |
1,180 |
1,190 |
-1.08% |
45,300 |
2024/4/16 |
1,207 |
1,215 |
1,196 |
1,203 |
-0.91% |
38,500 |
2024/4/15 |
1,199 |
1,214 |
1,196 |
1,214 |
+1.00% |
28,400 |
2024/4/12 |
1,220 |
1,220 |
1,200 |
1,202 |
-1.64% |
75,300 |
2024/4/11 |
1,220 |
1,245 |
1,218 |
1,222 |
-0.41% |
42,100 |
2024/4/10 |
1,248 |
1,248 |
1,227 |
1,227 |
-1.21% |
47,700 |
2024/4/9 |
1,248 |
1,256 |
1,238 |
1,242 |
-1.11% |
38,400 |
2024/4/8 |
1,246 |
1,256 |
1,240 |
1,256 |
+2.03% |
34,000 |
2024/4/5 |
1,243 |
1,260 |
1,215 |
1,231 |
-1.60% |
61,500 |
2024/4/4 |
1,255 |
1,259 |
1,223 |
1,251 |
-0.32% |
81,600 |
2024/4/3 |
1,248 |
1,275 |
1,242 |
1,255 |
+0.16% |
51,100 |
2024/4/2 |
1,315 |
1,327 |
1,253 |
1,253 |
-5.79% |
143,100 |
2024/4/1 |
1,392 |
1,403 |
1,327 |
1,330 |
-5.81% |
111,600 |
2024/3/29 |
1,370 |
1,412 |
1,357 |
1,412 |
+6.81% |
130,500 |
2024/3/28 |
1,361 |
1,410 |
1,322 |
1,322 |
-6.37% |
107,800 |
2024/3/27 |
1,372 |
1,412 |
1,372 |
1,412 |
+3.37% |
16,900 |
2024/3/26 |
1,384 |
1,386 |
1,360 |
1,366 |
-1.01% |
12,600 |
2024/3/25 |
1,366 |
1,390 |
1,366 |
1,380 |
+1.02% |
13,300 |
2024/3/22 |
1,378 |
1,378 |
1,342 |
1,366 |
+1.19% |
11,400 |
2024/3/21 |
1,334 |
1,352 |
1,328 |
1,350 |
+3.37% |
9,100 |
2024/3/19 |
1,296 |
1,316 |
1,294 |
1,306 |
+0.00% |
4,400 |
2024/3/18 |
1,300 |
1,306 |
1,288 |
1,306 |
+1.40% |
7,900 |
2024/3/15 |
1,270 |
1,292 |
1,270 |
1,288 |
+1.10% |
6,800 |
2024/3/14 |
1,296 |
1,296 |
1,264 |
1,274 |
-0.93% |
6,600 |
2024/3/13 |
1,284 |
1,296 |
1,266 |
1,286 |
+0.47% |
17,000 |
2024/3/12 |
1,270 |
1,288 |
1,252 |
1,280 |
+0.00% |
14,700 |
2024/3/11 |
1,330 |
1,330 |
1,274 |
1,280 |
-3.76% |
15,800 |
2024/3/8 |
1,278 |
1,330 |
1,272 |
1,330 |
+5.22% |
19,500 |
2024/3/7 |
1,286 |
1,296 |
1,264 |
1,264 |
-1.40% |
11,100 |
2024/3/6 |
1,262 |
1,284 |
1,260 |
1,282 |
+0.31% |
9,600 |
2024/3/5 |
1,246 |
1,280 |
1,244 |
1,278 |
+2.08% |
13,200 |
2024/3/4 |
1,254 |
1,260 |
1,234 |
1,252 |
+0.16% |
12,100 |
2024/3/1 |
1,254 |
1,260 |
1,242 |
1,250 |
+0.00% |
10,100 |
2024/2/29 |
1,236 |
1,258 |
1,230 |
1,250 |
+1.13% |
11,400 |
2024/2/28 |
1,218 |
1,248 |
1,218 |
1,236 |
+1.31% |
12,100 |
2024/2/27 |
1,212 |
1,220 |
1,204 |
1,220 |
+1.33% |
8,400 |
2024/2/26 |
1,180 |
1,216 |
1,180 |
1,204 |
+2.38% |
12,500 |
2024/2/22 |
1,190 |
1,190 |
1,166 |
1,176 |
+1.20% |
9,300 |
2024/2/21 |
1,170 |
1,182 |
1,162 |
1,162 |
+0.17% |
8,700 |
2024/2/20 |
1,150 |
1,170 |
1,148 |
1,160 |
+1.40% |
10,800 |
2024/2/19 |
1,118 |
1,148 |
1,106 |
1,144 |
+3.44% |
11,300 |
2024/2/16 |
1,108 |
1,114 |
1,100 |
1,106 |
-0.18% |
8,100 |
2024/2/15 |
1,110 |
1,112 |
1,100 |
1,108 |
+0.00% |
7,000 |
2024/2/14 |
1,110 |
1,118 |
1,098 |
1,108 |
-0.89% |
10,100 |
2024/2/13 |
1,110 |
1,124 |
1,108 |
1,118 |
+0.72% |
6,900 |
2024/2/9 |
1,108 |
1,114 |
1,100 |
1,110 |
+0.18% |
6,300 |
2024/2/8 |
1,102 |
1,110 |
1,092 |
1,108 |
+0.54% |
7,900 |
2024/2/7 |
1,096 |
1,112 |
1,096 |
1,102 |
-0.18% |
5,500 |
2024/2/6 |
1,098 |
1,128 |
1,096 |
1,104 |
-0.90% |
9,600 |
2024/2/5 |
1,122 |
1,132 |
1,114 |
1,114 |
-1.42% |
16,300 |
2024/2/2 |
1,096 |
1,132 |
1,090 |
1,130 |
+3.10% |
22,200 |
2024/2/1 |
1,112 |
1,126 |
1,076 |
1,096 |
-2.66% |
61,800 |
2024/1/31 |
1,062 |
1,134 |
1,062 |
1,126 |
+8.69% |
97,900 |
2024/1/30 |
1,040 |
1,040 |
1,032 |
1,036 |
-0.38% |
6,000 |
2024/1/29 |
1,028 |
1,040 |
1,024 |
1,040 |
+1.36% |
4,500 |
|