日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,017 |
1,022 |
1,001 |
1,015 |
+0.69% |
21,200 |
2024/7/25 |
1,011 |
1,018 |
1,002 |
1,008 |
-1.08% |
22,200 |
2024/7/24 |
1,030 |
1,031 |
1,018 |
1,019 |
-0.97% |
12,900 |
2024/7/23 |
1,024 |
1,035 |
1,015 |
1,029 |
+0.88% |
14,100 |
2024/7/22 |
1,012 |
1,023 |
1,005 |
1,020 |
+0.39% |
16,800 |
2024/7/19 |
1,030 |
1,030 |
1,013 |
1,016 |
-0.78% |
23,800 |
2024/7/18 |
1,036 |
1,036 |
1,022 |
1,024 |
-0.97% |
21,400 |
2024/7/17 |
1,033 |
1,040 |
1,032 |
1,034 |
+0.58% |
4,500 |
2024/7/16 |
1,026 |
1,037 |
1,023 |
1,028 |
+0.19% |
6,600 |
2024/7/12 |
1,028 |
1,039 |
1,019 |
1,026 |
-0.19% |
31,200 |
2024/7/11 |
1,007 |
1,028 |
1,002 |
1,028 |
+2.49% |
31,800 |
2024/7/10 |
1,014 |
1,014 |
993 |
1,003 |
-1.08% |
55,500 |
2024/7/9 |
1,027 |
1,028 |
1,006 |
1,014 |
-1.07% |
26,200 |
2024/7/8 |
1,034 |
1,036 |
1,024 |
1,025 |
-1.25% |
19,200 |
2024/7/5 |
1,044 |
1,045 |
1,038 |
1,038 |
-0.48% |
13,300 |
2024/7/4 |
1,054 |
1,059 |
1,042 |
1,043 |
-0.29% |
6,100 |
2024/7/3 |
1,055 |
1,062 |
1,046 |
1,046 |
-0.95% |
22,800 |
2024/7/2 |
1,050 |
1,057 |
1,046 |
1,056 |
+0.57% |
16,300 |
2024/7/1 |
1,056 |
1,067 |
1,046 |
1,050 |
-1.04% |
19,300 |
2024/6/28 |
1,091 |
1,091 |
1,056 |
1,061 |
-1.58% |
25,200 |
2024/6/27 |
1,089 |
1,089 |
1,077 |
1,078 |
-1.64% |
26,200 |
2024/6/26 |
1,087 |
1,098 |
1,087 |
1,096 |
+1.01% |
6,400 |
2024/6/25 |
1,085 |
1,096 |
1,084 |
1,085 |
-0.37% |
17,900 |
2024/6/24 |
1,079 |
1,096 |
1,079 |
1,089 |
+1.11% |
19,500 |
2024/6/21 |
1,100 |
1,105 |
1,076 |
1,077 |
-1.55% |
34,300 |
2024/6/20 |
1,097 |
1,102 |
1,089 |
1,094 |
-0.82% |
27,800 |
2024/6/19 |
1,116 |
1,118 |
1,103 |
1,103 |
-1.25% |
19,300 |
2024/6/18 |
1,127 |
1,130 |
1,107 |
1,117 |
+0.90% |
14,000 |
2024/6/17 |
1,117 |
1,117 |
1,101 |
1,107 |
-1.60% |
23,700 |
2024/6/14 |
1,090 |
1,125 |
1,089 |
1,125 |
+3.21% |
23,300 |
2024/6/13 |
1,107 |
1,111 |
1,088 |
1,090 |
-1.54% |
26,100 |
2024/6/12 |
1,115 |
1,150 |
1,106 |
1,107 |
+0.91% |
52,300 |
2024/6/11 |
1,099 |
1,113 |
1,096 |
1,097 |
-2.83% |
44,300 |
2024/6/10 |
1,083 |
1,133 |
1,083 |
1,129 |
+4.44% |
37,700 |
2024/6/7 |
1,083 |
1,085 |
1,074 |
1,081 |
-0.18% |
17,200 |
2024/6/6 |
1,086 |
1,098 |
1,083 |
1,083 |
+0.09% |
24,200 |
2024/6/5 |
1,104 |
1,104 |
1,082 |
1,082 |
-1.99% |
34,900 |
2024/6/4 |
1,088 |
1,111 |
1,088 |
1,104 |
+0.73% |
25,900 |
2024/6/3 |
1,097 |
1,106 |
1,085 |
1,096 |
-0.45% |
33,400 |
2024/5/31 |
1,096 |
1,109 |
1,096 |
1,101 |
+1.01% |
10,000 |
2024/5/30 |
1,083 |
1,104 |
1,078 |
1,090 |
+0.46% |
23,500 |
2024/5/29 |
1,114 |
1,114 |
1,085 |
1,085 |
-2.60% |
34,600 |
2024/5/28 |
1,133 |
1,139 |
1,114 |
1,114 |
-1.50% |
25,400 |
2024/5/27 |
1,121 |
1,139 |
1,113 |
1,131 |
+0.89% |
29,700 |
2024/5/24 |
1,089 |
1,146 |
1,083 |
1,121 |
+2.09% |
49,900 |
2024/5/23 |
1,093 |
1,101 |
1,075 |
1,098 |
+0.27% |
32,700 |
2024/5/22 |
1,120 |
1,120 |
1,087 |
1,095 |
-2.67% |
55,400 |
2024/5/21 |
1,130 |
1,136 |
1,117 |
1,125 |
+0.81% |
40,400 |
2024/5/20 |
1,101 |
1,134 |
1,101 |
1,116 |
+1.92% |
83,100 |
2024/5/17 |
1,080 |
1,105 |
1,075 |
1,095 |
+1.86% |
45,000 |
2024/5/16 |
1,070 |
1,087 |
1,063 |
1,075 |
+0.84% |
36,300 |
2024/5/15 |
1,069 |
1,078 |
1,063 |
1,066 |
-0.28% |
26,100 |
2024/5/14 |
1,059 |
1,077 |
1,052 |
1,069 |
+0.85% |
31,800 |
2024/5/13 |
1,070 |
1,080 |
1,054 |
1,060 |
+3.62% |
50,000 |
2024/5/10 |
1,028 |
1,034 |
1,019 |
1,023 |
-0.49% |
22,600 |
2024/5/9 |
1,020 |
1,034 |
1,017 |
1,028 |
+0.19% |
21,900 |
2024/5/8 |
1,044 |
1,044 |
1,025 |
1,026 |
-1.91% |
26,400 |
2024/5/7 |
1,019 |
1,046 |
1,010 |
1,046 |
+4.39% |
56,100 |
2024/5/2 |
999 |
1,015 |
995 |
1,002 |
+1.01% |
47,400 |
2024/5/1 |
1,000 |
1,001 |
986 |
992 |
-1.00% |
25,500 |
2024/4/30 |
995 |
1,004 |
980 |
1,002 |
+5.47% |
87,600 |
2024/4/26 |
968 |
979 |
950 |
950 |
-1.76% |
79,700 |
2024/4/25 |
975 |
985 |
967 |
967 |
-1.43% |
12,500 |
2024/4/24 |
994 |
995 |
974 |
981 |
-1.41% |
13,500 |
2024/4/23 |
988 |
995 |
977 |
995 |
+0.71% |
11,500 |
2024/4/22 |
960 |
988 |
960 |
988 |
+3.56% |
14,100 |
2024/4/19 |
963 |
967 |
944 |
954 |
-0.93% |
18,000 |
2024/4/18 |
968 |
970 |
963 |
963 |
+0.21% |
12,100 |
2024/4/17 |
961 |
974 |
949 |
961 |
-0.21% |
21,800 |
2024/4/16 |
989 |
994 |
963 |
963 |
-2.63% |
35,000 |
2024/4/15 |
989 |
1,003 |
989 |
989 |
+0.00% |
46,100 |
2024/4/12 |
990 |
995 |
977 |
989 |
-0.10% |
24,100 |
2024/4/11 |
975 |
990 |
971 |
990 |
+1.02% |
24,500 |
2024/4/10 |
965 |
980 |
963 |
980 |
+1.55% |
13,000 |
2024/4/9 |
959 |
965 |
956 |
965 |
+1.15% |
15,200 |
2024/4/8 |
982 |
982 |
954 |
954 |
-1.55% |
31,900 |
2024/4/5 |
969 |
985 |
962 |
969 |
+0.00% |
37,900 |
2024/4/4 |
958 |
969 |
946 |
969 |
+1.15% |
16,600 |
2024/4/3 |
943 |
964 |
942 |
958 |
+1.38% |
12,000 |
2024/4/2 |
948 |
957 |
941 |
945 |
-0.21% |
16,100 |
2024/4/1 |
961 |
966 |
947 |
947 |
-0.32% |
21,400 |
2024/3/29 |
946 |
951 |
939 |
950 |
+1.60% |
12,300 |
2024/3/28 |
955 |
956 |
935 |
935 |
-1.89% |
16,100 |
2024/3/27 |
961 |
968 |
953 |
953 |
-1.14% |
17,300 |
2024/3/26 |
954 |
973 |
945 |
964 |
+1.15% |
24,600 |
2024/3/25 |
953 |
963 |
953 |
953 |
+0.11% |
15,500 |
2024/3/22 |
959 |
965 |
950 |
952 |
-0.63% |
16,300 |
2024/3/21 |
960 |
969 |
956 |
958 |
+0.42% |
18,600 |
2024/3/19 |
945 |
954 |
936 |
954 |
+1.06% |
18,200 |
2024/3/18 |
940 |
946 |
932 |
944 |
+1.94% |
18,900 |
2024/3/15 |
914 |
928 |
904 |
926 |
+1.31% |
24,800 |
2024/3/14 |
903 |
918 |
901 |
914 |
+1.22% |
11,200 |
2024/3/13 |
911 |
912 |
902 |
903 |
-0.88% |
9,800 |
2024/3/12 |
900 |
911 |
890 |
911 |
+1.22% |
10,200 |
2024/3/11 |
918 |
921 |
899 |
900 |
-3.54% |
28,700 |
2024/3/8 |
916 |
940 |
912 |
933 |
+1.41% |
28,500 |
2024/3/7 |
931 |
935 |
917 |
920 |
-0.97% |
25,400 |
2024/3/6 |
904 |
932 |
904 |
929 |
+1.64% |
38,700 |
2024/3/5 |
904 |
926 |
901 |
914 |
+1.22% |
35,300 |
2024/3/4 |
920 |
920 |
902 |
903 |
-0.55% |
21,500 |
2024/3/1 |
906 |
917 |
902 |
908 |
+0.89% |
20,700 |
2024/2/29 |
910 |
914 |
900 |
900 |
-2.17% |
13,700 |
2024/2/28 |
894 |
922 |
894 |
920 |
+3.02% |
44,000 |
2024/2/27 |
899 |
901 |
892 |
893 |
-0.78% |
17,300 |
2024/2/26 |
904 |
909 |
895 |
900 |
+0.11% |
31,400 |
2024/2/22 |
882 |
905 |
882 |
899 |
+2.04% |
36,700 |
2024/2/21 |
881 |
892 |
880 |
881 |
-1.01% |
11,900 |
2024/2/20 |
880 |
898 |
880 |
890 |
+0.91% |
19,300 |
2024/2/19 |
868 |
882 |
868 |
882 |
+2.08% |
16,600 |
2024/2/16 |
853 |
875 |
853 |
864 |
+1.29% |
20,500 |
2024/2/15 |
860 |
861 |
842 |
853 |
-0.81% |
61,600 |
2024/2/14 |
900 |
900 |
856 |
860 |
-5.91% |
114,600 |
2024/2/13 |
901 |
918 |
901 |
914 |
+1.67% |
46,800 |
2024/2/9 |
902 |
910 |
899 |
899 |
-0.22% |
15,200 |
2024/2/8 |
903 |
912 |
901 |
901 |
-1.21% |
13,900 |
2024/2/7 |
901 |
920 |
901 |
912 |
+1.67% |
12,800 |
2024/2/6 |
901 |
906 |
896 |
897 |
-0.33% |
15,700 |
2024/2/5 |
895 |
905 |
895 |
900 |
+0.67% |
11,900 |
2024/2/2 |
907 |
907 |
890 |
894 |
-0.22% |
12,000 |
2024/2/1 |
910 |
913 |
896 |
896 |
-1.10% |
14,300 |
2024/1/31 |
906 |
915 |
895 |
906 |
+1.23% |
29,900 |
2024/1/30 |
925 |
929 |
895 |
895 |
-2.93% |
83,000 |
2024/1/29 |
912 |
923 |
910 |
922 |
+2.56% |
13,300 |
|