日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,414 |
1,420 |
1,360 |
1,385 |
-1.28% |
161,200 |
2024/7/25 |
1,428 |
1,442 |
1,363 |
1,403 |
-3.77% |
227,000 |
2024/7/24 |
1,480 |
1,499 |
1,458 |
1,458 |
-1.42% |
91,000 |
2024/7/23 |
1,489 |
1,503 |
1,476 |
1,479 |
-0.60% |
162,200 |
2024/7/22 |
1,510 |
1,528 |
1,486 |
1,488 |
-2.04% |
144,900 |
2024/7/19 |
1,491 |
1,520 |
1,474 |
1,519 |
+1.47% |
122,400 |
2024/7/18 |
1,548 |
1,552 |
1,495 |
1,497 |
-4.28% |
178,000 |
2024/7/17 |
1,553 |
1,570 |
1,544 |
1,564 |
+1.23% |
150,000 |
2024/7/16 |
1,540 |
1,559 |
1,531 |
1,545 |
+1.38% |
261,800 |
2024/7/12 |
1,471 |
1,525 |
1,466 |
1,524 |
+0.99% |
267,000 |
2024/7/11 |
1,480 |
1,513 |
1,460 |
1,509 |
+3.36% |
281,700 |
2024/7/10 |
1,464 |
1,464 |
1,435 |
1,460 |
-0.41% |
190,400 |
2024/7/9 |
1,468 |
1,490 |
1,456 |
1,466 |
+0.07% |
221,100 |
2024/7/8 |
1,464 |
1,478 |
1,436 |
1,465 |
+0.62% |
131,600 |
2024/7/5 |
1,468 |
1,480 |
1,445 |
1,456 |
-1.49% |
256,800 |
2024/7/4 |
1,500 |
1,504 |
1,475 |
1,478 |
-1.66% |
240,400 |
2024/7/3 |
1,452 |
1,519 |
1,443 |
1,503 |
+3.80% |
490,400 |
2024/7/2 |
1,450 |
1,452 |
1,421 |
1,448 |
+0.42% |
238,300 |
2024/7/1 |
1,450 |
1,473 |
1,435 |
1,442 |
+0.21% |
293,900 |
2024/6/28 |
1,429 |
1,450 |
1,418 |
1,439 |
+1.48% |
299,700 |
2024/6/27 |
1,410 |
1,432 |
1,403 |
1,418 |
-0.07% |
288,800 |
2024/6/26 |
1,336 |
1,421 |
1,330 |
1,419 |
+5.27% |
492,200 |
2024/6/25 |
1,329 |
1,359 |
1,315 |
1,348 |
+0.67% |
374,800 |
2024/6/24 |
1,278 |
1,344 |
1,276 |
1,339 |
+5.35% |
505,200 |
2024/6/21 |
1,279 |
1,350 |
1,262 |
1,271 |
+0.87% |
686,500 |
2024/6/20 |
1,225 |
1,267 |
1,211 |
1,260 |
+2.44% |
215,700 |
2024/6/19 |
1,236 |
1,263 |
1,223 |
1,230 |
+0.57% |
335,200 |
2024/6/18 |
1,123 |
1,223 |
1,121 |
1,223 |
+10.38% |
556,800 |
2024/6/17 |
1,126 |
1,127 |
1,095 |
1,108 |
-2.55% |
178,400 |
2024/6/14 |
1,122 |
1,150 |
1,114 |
1,137 |
+1.52% |
232,900 |
2024/6/13 |
1,099 |
1,132 |
1,099 |
1,120 |
+0.99% |
114,700 |
2024/6/12 |
1,097 |
1,120 |
1,094 |
1,109 |
-1.07% |
134,600 |
2024/6/11 |
1,123 |
1,158 |
1,118 |
1,121 |
+0.81% |
246,300 |
2024/6/10 |
1,076 |
1,115 |
1,072 |
1,112 |
+4.41% |
129,300 |
2024/6/7 |
1,055 |
1,078 |
1,055 |
1,065 |
-0.75% |
104,100 |
2024/6/6 |
1,096 |
1,106 |
1,072 |
1,073 |
-2.28% |
143,800 |
2024/6/5 |
1,101 |
1,113 |
1,092 |
1,098 |
-0.27% |
168,500 |
2024/6/4 |
1,097 |
1,110 |
1,082 |
1,101 |
-0.99% |
165,000 |
2024/6/3 |
1,089 |
1,120 |
1,084 |
1,112 |
+2.21% |
191,100 |
2024/5/31 |
1,055 |
1,088 |
1,048 |
1,088 |
+2.45% |
179,100 |
2024/5/30 |
1,050 |
1,071 |
1,034 |
1,062 |
-1.67% |
241,900 |
2024/5/29 |
1,107 |
1,108 |
1,078 |
1,080 |
-2.44% |
284,000 |
2024/5/28 |
1,119 |
1,138 |
1,106 |
1,107 |
-0.98% |
228,000 |
2024/5/27 |
1,120 |
1,127 |
1,106 |
1,118 |
-0.89% |
181,600 |
2024/5/24 |
1,122 |
1,138 |
1,115 |
1,128 |
-0.70% |
150,900 |
2024/5/23 |
1,146 |
1,154 |
1,126 |
1,136 |
-0.87% |
193,700 |
2024/5/22 |
1,149 |
1,153 |
1,132 |
1,146 |
+0.26% |
127,300 |
2024/5/21 |
1,145 |
1,159 |
1,135 |
1,143 |
+0.70% |
97,200 |
2024/5/20 |
1,134 |
1,159 |
1,134 |
1,135 |
-0.18% |
140,600 |
2024/5/17 |
1,138 |
1,148 |
1,121 |
1,137 |
-0.87% |
85,400 |
2024/5/16 |
1,136 |
1,151 |
1,127 |
1,147 |
+1.15% |
135,800 |
2024/5/15 |
1,186 |
1,213 |
1,134 |
1,134 |
-3.16% |
298,800 |
2024/5/14 |
1,223 |
1,225 |
1,171 |
1,171 |
-8.73% |
383,700 |
2024/5/13 |
1,247 |
1,285 |
1,246 |
1,283 |
+2.39% |
297,600 |
2024/5/10 |
1,269 |
1,277 |
1,253 |
1,253 |
-0.71% |
167,800 |
2024/5/9 |
1,280 |
1,280 |
1,254 |
1,262 |
-1.48% |
74,200 |
2024/5/8 |
1,283 |
1,294 |
1,274 |
1,281 |
-0.39% |
94,900 |
2024/5/7 |
1,277 |
1,294 |
1,271 |
1,286 |
+2.06% |
142,800 |
2024/5/2 |
1,262 |
1,271 |
1,242 |
1,260 |
-0.32% |
136,900 |
2024/5/1 |
1,285 |
1,285 |
1,260 |
1,264 |
-2.62% |
102,500 |
2024/4/30 |
1,285 |
1,298 |
1,266 |
1,298 |
+2.37% |
143,800 |
2024/4/26 |
1,234 |
1,275 |
1,230 |
1,268 |
+1.36% |
154,300 |
2024/4/25 |
1,253 |
1,283 |
1,241 |
1,251 |
+1.30% |
210,500 |
2024/4/24 |
1,224 |
1,252 |
1,214 |
1,235 |
+2.49% |
152,600 |
2024/4/23 |
1,219 |
1,221 |
1,199 |
1,205 |
+0.25% |
63,400 |
2024/4/22 |
1,189 |
1,213 |
1,181 |
1,202 |
+2.65% |
103,200 |
2024/4/19 |
1,197 |
1,212 |
1,161 |
1,171 |
-2.34% |
95,700 |
2024/4/18 |
1,181 |
1,210 |
1,175 |
1,199 |
+0.67% |
97,400 |
2024/4/17 |
1,219 |
1,219 |
1,168 |
1,191 |
-0.17% |
138,000 |
2024/4/16 |
1,211 |
1,227 |
1,193 |
1,193 |
-3.32% |
166,800 |
2024/4/15 |
1,224 |
1,237 |
1,211 |
1,234 |
+0.33% |
115,400 |
2024/4/12 |
1,227 |
1,244 |
1,224 |
1,230 |
+0.65% |
119,700 |
2024/4/11 |
1,208 |
1,239 |
1,187 |
1,222 |
-2.16% |
236,400 |
2024/4/10 |
1,243 |
1,263 |
1,243 |
1,249 |
+0.48% |
66,700 |
2024/4/9 |
1,245 |
1,252 |
1,233 |
1,243 |
-0.16% |
112,200 |
2024/4/8 |
1,243 |
1,262 |
1,237 |
1,245 |
+0.65% |
101,200 |
2024/4/5 |
1,226 |
1,247 |
1,216 |
1,237 |
-1.04% |
97,200 |
2024/4/4 |
1,275 |
1,276 |
1,250 |
1,250 |
-1.11% |
114,600 |
2024/4/3 |
1,268 |
1,283 |
1,260 |
1,264 |
-2.09% |
121,700 |
2024/4/2 |
1,307 |
1,311 |
1,263 |
1,291 |
-1.22% |
232,900 |
2024/4/1 |
1,395 |
1,395 |
1,302 |
1,307 |
-5.97% |
182,100 |
2024/3/29 |
1,358 |
1,394 |
1,356 |
1,390 |
+2.81% |
128,000 |
2024/3/28 |
1,322 |
1,352 |
1,318 |
1,352 |
+0.75% |
146,200 |
2024/3/27 |
1,316 |
1,364 |
1,306 |
1,342 |
+2.52% |
184,800 |
2024/3/26 |
1,298 |
1,312 |
1,290 |
1,309 |
+1.95% |
81,000 |
2024/3/25 |
1,301 |
1,308 |
1,284 |
1,284 |
-2.43% |
158,600 |
2024/3/22 |
1,315 |
1,330 |
1,302 |
1,316 |
+0.46% |
89,700 |
2024/3/21 |
1,319 |
1,337 |
1,307 |
1,310 |
+0.15% |
100,800 |
2024/3/19 |
1,287 |
1,311 |
1,282 |
1,308 |
+1.40% |
74,700 |
2024/3/18 |
1,265 |
1,292 |
1,257 |
1,290 |
+1.02% |
129,600 |
2024/3/15 |
1,267 |
1,278 |
1,256 |
1,277 |
+0.39% |
99,400 |
2024/3/14 |
1,280 |
1,281 |
1,261 |
1,272 |
-0.70% |
79,500 |
2024/3/13 |
1,326 |
1,326 |
1,274 |
1,281 |
-3.17% |
103,300 |
2024/3/12 |
1,301 |
1,323 |
1,273 |
1,323 |
+0.46% |
88,800 |
2024/3/11 |
1,316 |
1,319 |
1,283 |
1,317 |
-2.15% |
194,400 |
2024/3/8 |
1,323 |
1,360 |
1,306 |
1,346 |
+1.58% |
168,400 |
2024/3/7 |
1,407 |
1,407 |
1,322 |
1,325 |
-5.83% |
182,200 |
2024/3/6 |
1,395 |
1,418 |
1,378 |
1,407 |
-0.92% |
85,300 |
2024/3/5 |
1,398 |
1,422 |
1,387 |
1,420 |
+1.28% |
79,200 |
2024/3/4 |
1,419 |
1,437 |
1,398 |
1,402 |
-0.85% |
144,400 |
2024/3/1 |
1,450 |
1,450 |
1,413 |
1,414 |
-2.62% |
135,600 |
2024/2/29 |
1,427 |
1,460 |
1,422 |
1,452 |
+1.82% |
181,200 |
2024/2/28 |
1,434 |
1,457 |
1,424 |
1,426 |
-1.04% |
165,000 |
2024/2/27 |
1,482 |
1,522 |
1,433 |
1,441 |
-1.57% |
281,600 |
2024/2/26 |
1,444 |
1,527 |
1,436 |
1,464 |
+5.78% |
745,200 |
2024/2/22 |
1,365 |
1,389 |
1,339 |
1,384 |
+2.44% |
165,600 |
2024/2/21 |
1,357 |
1,368 |
1,340 |
1,351 |
-0.95% |
100,300 |
2024/2/20 |
1,366 |
1,379 |
1,347 |
1,364 |
-0.73% |
153,500 |
2024/2/19 |
1,396 |
1,396 |
1,367 |
1,374 |
-2.69% |
138,800 |
2024/2/16 |
1,425 |
1,431 |
1,400 |
1,412 |
-0.91% |
158,100 |
2024/2/15 |
1,440 |
1,474 |
1,403 |
1,425 |
+0.07% |
229,000 |
2024/2/14 |
1,404 |
1,436 |
1,404 |
1,424 |
+1.42% |
247,000 |
2024/2/13 |
1,355 |
1,420 |
1,355 |
1,404 |
+3.62% |
322,700 |
2024/2/9 |
1,390 |
1,390 |
1,319 |
1,355 |
-2.17% |
442,800 |
2024/2/8 |
1,297 |
1,397 |
1,296 |
1,385 |
+15.80% |
1,347,200 |
2024/2/7 |
1,181 |
1,201 |
1,172 |
1,196 |
+1.27% |
308,000 |
2024/2/6 |
1,200 |
1,200 |
1,181 |
1,181 |
-2.32% |
254,800 |
2024/2/5 |
1,201 |
1,210 |
1,182 |
1,209 |
+1.26% |
153,600 |
2024/2/2 |
1,189 |
1,204 |
1,178 |
1,194 |
+0.51% |
173,800 |
2024/2/1 |
1,208 |
1,208 |
1,181 |
1,188 |
-3.57% |
278,900 |
2024/1/31 |
1,282 |
1,282 |
1,226 |
1,232 |
-4.35% |
203,500 |
2024/1/30 |
1,298 |
1,307 |
1,286 |
1,288 |
-0.08% |
140,300 |
2024/1/29 |
1,276 |
1,314 |
1,276 |
1,289 |
+2.22% |
127,500 |
|