日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,178 |
1,187 |
1,167 |
1,172 |
+0.09% |
223,800 |
2024/7/25 |
1,218 |
1,221 |
1,171 |
1,171 |
-5.72% |
316,400 |
2024/7/24 |
1,260 |
1,267 |
1,239 |
1,242 |
-1.82% |
253,100 |
2024/7/23 |
1,235 |
1,265 |
1,235 |
1,265 |
+0.80% |
235,500 |
2024/7/22 |
1,274 |
1,274 |
1,252 |
1,255 |
-0.63% |
269,500 |
2024/7/19 |
1,257 |
1,279 |
1,255 |
1,263 |
+0.00% |
294,600 |
2024/7/18 |
1,232 |
1,264 |
1,232 |
1,263 |
+2.52% |
295,700 |
2024/7/17 |
1,228 |
1,250 |
1,218 |
1,232 |
+1.40% |
333,700 |
2024/7/16 |
1,200 |
1,215 |
1,194 |
1,215 |
+1.25% |
186,100 |
2024/7/12 |
1,179 |
1,200 |
1,179 |
1,200 |
+0.42% |
204,600 |
2024/7/11 |
1,187 |
1,198 |
1,182 |
1,195 |
+1.88% |
187,100 |
2024/7/10 |
1,174 |
1,181 |
1,169 |
1,173 |
-0.42% |
188,000 |
2024/7/9 |
1,166 |
1,179 |
1,161 |
1,178 |
+1.03% |
229,300 |
2024/7/8 |
1,196 |
1,198 |
1,166 |
1,166 |
-1.19% |
272,400 |
2024/7/5 |
1,210 |
1,212 |
1,176 |
1,180 |
-2.07% |
248,600 |
2024/7/4 |
1,181 |
1,210 |
1,181 |
1,205 |
+2.21% |
166,500 |
2024/7/3 |
1,193 |
1,194 |
1,172 |
1,179 |
-1.75% |
186,400 |
2024/7/2 |
1,175 |
1,208 |
1,175 |
1,200 |
+3.18% |
318,900 |
2024/7/1 |
1,165 |
1,171 |
1,157 |
1,163 |
+0.95% |
142,800 |
2024/6/28 |
1,155 |
1,157 |
1,147 |
1,152 |
+0.00% |
115,400 |
2024/6/27 |
1,143 |
1,154 |
1,143 |
1,152 |
-0.52% |
103,100 |
2024/6/26 |
1,156 |
1,162 |
1,149 |
1,158 |
-0.26% |
208,900 |
2024/6/25 |
1,154 |
1,166 |
1,152 |
1,161 |
+1.40% |
149,400 |
2024/6/24 |
1,149 |
1,155 |
1,144 |
1,145 |
-0.43% |
211,000 |
2024/6/21 |
1,159 |
1,163 |
1,148 |
1,150 |
-0.17% |
177,800 |
2024/6/20 |
1,150 |
1,156 |
1,133 |
1,152 |
-0.52% |
125,800 |
2024/6/19 |
1,171 |
1,171 |
1,153 |
1,158 |
-0.52% |
122,800 |
2024/6/18 |
1,156 |
1,168 |
1,155 |
1,164 |
+1.13% |
83,600 |
2024/6/17 |
1,147 |
1,154 |
1,138 |
1,151 |
-1.79% |
124,800 |
2024/6/14 |
1,140 |
1,173 |
1,140 |
1,172 |
+1.82% |
140,900 |
2024/6/13 |
1,169 |
1,176 |
1,149 |
1,151 |
-1.46% |
93,000 |
2024/6/12 |
1,177 |
1,187 |
1,168 |
1,168 |
-1.77% |
99,400 |
2024/6/11 |
1,203 |
1,206 |
1,183 |
1,189 |
-1.00% |
104,600 |
2024/6/10 |
1,180 |
1,204 |
1,180 |
1,201 |
+1.87% |
111,500 |
2024/6/7 |
1,174 |
1,190 |
1,172 |
1,179 |
+0.34% |
127,900 |
2024/6/6 |
1,173 |
1,185 |
1,167 |
1,175 |
+0.43% |
88,500 |
2024/6/5 |
1,184 |
1,186 |
1,170 |
1,170 |
-2.90% |
198,000 |
2024/6/4 |
1,224 |
1,229 |
1,203 |
1,205 |
-2.19% |
155,900 |
2024/6/3 |
1,228 |
1,246 |
1,225 |
1,232 |
+0.57% |
91,900 |
2024/5/31 |
1,201 |
1,226 |
1,201 |
1,225 |
+1.49% |
224,600 |
2024/5/30 |
1,207 |
1,213 |
1,186 |
1,207 |
-1.15% |
160,900 |
2024/5/29 |
1,241 |
1,245 |
1,221 |
1,221 |
-2.01% |
213,700 |
2024/5/28 |
1,250 |
1,272 |
1,246 |
1,246 |
-0.08% |
140,300 |
2024/5/27 |
1,268 |
1,268 |
1,238 |
1,247 |
-1.11% |
100,600 |
2024/5/24 |
1,230 |
1,266 |
1,227 |
1,261 |
+1.78% |
156,500 |
2024/5/23 |
1,236 |
1,250 |
1,217 |
1,239 |
-0.40% |
115,800 |
2024/5/22 |
1,254 |
1,263 |
1,242 |
1,244 |
-1.66% |
127,000 |
2024/5/21 |
1,272 |
1,283 |
1,261 |
1,265 |
+0.40% |
130,600 |
2024/5/20 |
1,269 |
1,284 |
1,249 |
1,260 |
-0.71% |
165,900 |
2024/5/17 |
1,243 |
1,273 |
1,239 |
1,269 |
+1.60% |
155,400 |
2024/5/16 |
1,280 |
1,290 |
1,222 |
1,249 |
+3.14% |
527,400 |
2024/5/15 |
1,235 |
1,235 |
1,209 |
1,211 |
-1.54% |
110,700 |
2024/5/14 |
1,230 |
1,234 |
1,212 |
1,230 |
-0.73% |
148,600 |
2024/5/13 |
1,233 |
1,242 |
1,218 |
1,239 |
-0.08% |
123,500 |
2024/5/10 |
1,240 |
1,251 |
1,229 |
1,240 |
-0.08% |
99,600 |
2024/5/9 |
1,233 |
1,250 |
1,218 |
1,241 |
+1.22% |
81,100 |
2024/5/8 |
1,251 |
1,251 |
1,226 |
1,226 |
-2.47% |
123,900 |
2024/5/7 |
1,264 |
1,274 |
1,246 |
1,257 |
-0.32% |
140,700 |
2024/5/2 |
1,263 |
1,269 |
1,255 |
1,261 |
+0.00% |
103,600 |
2024/5/1 |
1,262 |
1,269 |
1,251 |
1,261 |
-0.16% |
81,400 |
2024/4/30 |
1,272 |
1,272 |
1,251 |
1,263 |
+1.69% |
133,700 |
2024/4/26 |
1,208 |
1,245 |
1,199 |
1,242 |
+2.14% |
160,600 |
2024/4/25 |
1,285 |
1,285 |
1,214 |
1,216 |
-5.37% |
174,900 |
2024/4/24 |
1,282 |
1,286 |
1,270 |
1,285 |
+1.58% |
136,300 |
2024/4/23 |
1,256 |
1,268 |
1,254 |
1,265 |
+0.16% |
112,600 |
2024/4/22 |
1,249 |
1,265 |
1,247 |
1,263 |
+1.61% |
88,100 |
2024/4/19 |
1,245 |
1,257 |
1,226 |
1,243 |
-2.13% |
134,800 |
2024/4/18 |
1,256 |
1,274 |
1,251 |
1,270 |
+1.11% |
83,700 |
2024/4/17 |
1,270 |
1,280 |
1,245 |
1,256 |
-1.02% |
113,400 |
2024/4/16 |
1,283 |
1,283 |
1,262 |
1,269 |
-1.25% |
118,800 |
2024/4/15 |
1,276 |
1,287 |
1,265 |
1,285 |
-0.08% |
86,300 |
2024/4/12 |
1,280 |
1,295 |
1,280 |
1,286 |
-0.39% |
105,900 |
2024/4/11 |
1,275 |
1,291 |
1,268 |
1,291 |
-0.23% |
116,300 |
2024/4/10 |
1,300 |
1,302 |
1,288 |
1,294 |
-0.61% |
82,800 |
2024/4/9 |
1,285 |
1,303 |
1,281 |
1,302 |
+1.56% |
198,300 |
2024/4/8 |
1,280 |
1,286 |
1,267 |
1,282 |
+0.87% |
132,900 |
2024/4/5 |
1,263 |
1,277 |
1,251 |
1,271 |
-0.31% |
149,000 |
2024/4/4 |
1,271 |
1,285 |
1,258 |
1,275 |
+0.87% |
156,400 |
2024/4/3 |
1,250 |
1,272 |
1,235 |
1,264 |
+0.48% |
187,300 |
2024/4/2 |
1,279 |
1,280 |
1,250 |
1,258 |
-1.41% |
161,200 |
2024/4/1 |
1,288 |
1,290 |
1,267 |
1,276 |
-0.93% |
241,500 |
2024/3/29 |
1,274 |
1,293 |
1,267 |
1,288 |
+4.38% |
270,700 |
2024/3/28 |
1,246 |
1,251 |
1,229 |
1,234 |
-1.75% |
163,000 |
2024/3/27 |
1,255 |
1,268 |
1,247 |
1,256 |
+0.80% |
193,500 |
2024/3/26 |
1,226 |
1,254 |
1,225 |
1,246 |
+1.47% |
168,500 |
2024/3/25 |
1,236 |
1,243 |
1,228 |
1,228 |
-0.65% |
162,000 |
2024/3/22 |
1,227 |
1,249 |
1,219 |
1,236 |
+1.23% |
160,800 |
2024/3/21 |
1,241 |
1,248 |
1,216 |
1,221 |
-1.37% |
224,100 |
2024/3/19 |
1,230 |
1,241 |
1,228 |
1,238 |
+1.31% |
143,200 |
2024/3/18 |
1,200 |
1,238 |
1,199 |
1,222 |
+0.74% |
216,000 |
2024/3/15 |
1,205 |
1,217 |
1,200 |
1,213 |
-0.16% |
169,500 |
2024/3/14 |
1,208 |
1,220 |
1,205 |
1,215 |
+0.50% |
115,900 |
2024/3/13 |
1,222 |
1,235 |
1,189 |
1,209 |
-0.90% |
167,600 |
2024/3/12 |
1,231 |
1,235 |
1,191 |
1,220 |
-2.24% |
160,300 |
2024/3/11 |
1,249 |
1,261 |
1,233 |
1,248 |
-1.11% |
223,800 |
2024/3/8 |
1,233 |
1,277 |
1,231 |
1,262 |
+2.19% |
220,700 |
2024/3/7 |
1,245 |
1,255 |
1,233 |
1,235 |
-1.12% |
138,700 |
2024/3/6 |
1,225 |
1,254 |
1,224 |
1,249 |
+0.89% |
202,400 |
2024/3/5 |
1,230 |
1,241 |
1,217 |
1,238 |
+0.41% |
191,200 |
2024/3/4 |
1,260 |
1,260 |
1,232 |
1,233 |
-1.99% |
172,400 |
2024/3/1 |
1,262 |
1,266 |
1,250 |
1,258 |
+0.40% |
219,100 |
2024/2/29 |
1,239 |
1,257 |
1,220 |
1,253 |
+1.95% |
368,400 |
2024/2/28 |
1,202 |
1,238 |
1,202 |
1,229 |
+0.66% |
239,700 |
2024/2/27 |
1,244 |
1,244 |
1,214 |
1,221 |
-1.69% |
212,300 |
2024/2/26 |
1,211 |
1,242 |
1,211 |
1,242 |
+3.24% |
335,100 |
2024/2/22 |
1,185 |
1,206 |
1,178 |
1,203 |
+2.30% |
253,300 |
2024/2/21 |
1,188 |
1,191 |
1,163 |
1,176 |
-0.59% |
133,300 |
2024/2/20 |
1,181 |
1,198 |
1,176 |
1,183 |
+0.60% |
154,800 |
2024/2/19 |
1,141 |
1,179 |
1,131 |
1,176 |
+2.53% |
242,900 |
2024/2/16 |
1,172 |
1,177 |
1,142 |
1,147 |
-1.29% |
293,200 |
2024/2/15 |
1,200 |
1,214 |
1,162 |
1,162 |
+1.93% |
517,400 |
2024/2/14 |
1,157 |
1,157 |
1,133 |
1,140 |
-1.72% |
233,800 |
2024/2/13 |
1,147 |
1,164 |
1,144 |
1,160 |
+1.84% |
245,800 |
2024/2/9 |
1,139 |
1,148 |
1,134 |
1,139 |
+0.00% |
143,100 |
2024/2/8 |
1,132 |
1,142 |
1,118 |
1,139 |
+1.15% |
180,200 |
2024/2/7 |
1,127 |
1,144 |
1,117 |
1,126 |
-0.79% |
239,700 |
2024/2/6 |
1,130 |
1,140 |
1,127 |
1,135 |
+0.53% |
181,400 |
2024/2/5 |
1,120 |
1,134 |
1,115 |
1,129 |
+1.71% |
164,600 |
2024/2/2 |
1,106 |
1,117 |
1,102 |
1,110 |
+0.36% |
120,000 |
2024/2/1 |
1,087 |
1,117 |
1,087 |
1,106 |
+1.56% |
226,500 |
2024/1/31 |
1,068 |
1,090 |
1,068 |
1,089 |
+1.87% |
89,700 |
2024/1/30 |
1,069 |
1,076 |
1,068 |
1,069 |
-0.83% |
124,600 |
2024/1/29 |
1,068 |
1,082 |
1,068 |
1,078 |
+0.94% |
114,900 |
|