日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,043 |
1,049 |
1,030 |
1,037 |
+0.39% |
59,100 |
2024/7/25 |
1,058 |
1,058 |
1,033 |
1,033 |
-2.91% |
61,400 |
2024/7/24 |
1,071 |
1,084 |
1,058 |
1,064 |
-0.28% |
58,800 |
2024/7/23 |
1,081 |
1,083 |
1,067 |
1,067 |
-1.30% |
22,900 |
2024/7/22 |
1,091 |
1,094 |
1,076 |
1,081 |
-0.92% |
50,100 |
2024/7/19 |
1,073 |
1,091 |
1,073 |
1,091 |
+1.77% |
61,100 |
2024/7/18 |
1,072 |
1,086 |
1,067 |
1,072 |
-1.29% |
79,500 |
2024/7/17 |
1,061 |
1,086 |
1,061 |
1,086 |
+2.45% |
83,900 |
2024/7/16 |
1,069 |
1,070 |
1,057 |
1,060 |
+0.47% |
30,200 |
2024/7/12 |
1,059 |
1,068 |
1,049 |
1,055 |
-0.57% |
32,200 |
2024/7/11 |
1,049 |
1,065 |
1,041 |
1,061 |
+2.51% |
63,000 |
2024/7/10 |
1,038 |
1,041 |
1,033 |
1,035 |
-0.29% |
38,800 |
2024/7/9 |
1,032 |
1,044 |
1,032 |
1,038 |
+0.78% |
34,100 |
2024/7/8 |
1,053 |
1,053 |
1,030 |
1,030 |
-1.15% |
25,700 |
2024/7/5 |
1,070 |
1,070 |
1,042 |
1,042 |
-2.43% |
62,800 |
2024/7/4 |
1,068 |
1,068 |
1,057 |
1,068 |
+1.14% |
38,400 |
2024/7/3 |
1,059 |
1,060 |
1,049 |
1,056 |
+0.48% |
24,800 |
2024/7/2 |
1,065 |
1,065 |
1,051 |
1,051 |
-0.76% |
32,600 |
2024/7/1 |
1,065 |
1,066 |
1,057 |
1,059 |
-0.09% |
29,400 |
2024/6/28 |
1,060 |
1,066 |
1,047 |
1,060 |
+0.66% |
55,000 |
2024/6/27 |
1,061 |
1,062 |
1,046 |
1,053 |
-0.85% |
33,100 |
2024/6/26 |
1,060 |
1,065 |
1,047 |
1,062 |
-0.47% |
41,200 |
2024/6/25 |
1,075 |
1,075 |
1,061 |
1,067 |
+0.19% |
65,600 |
2024/6/24 |
1,057 |
1,066 |
1,055 |
1,065 |
+1.72% |
49,300 |
2024/6/21 |
1,046 |
1,058 |
1,041 |
1,047 |
+0.10% |
55,000 |
2024/6/20 |
1,056 |
1,059 |
1,041 |
1,046 |
-0.95% |
32,900 |
2024/6/19 |
1,047 |
1,060 |
1,047 |
1,056 |
+0.76% |
34,600 |
2024/6/18 |
1,030 |
1,049 |
1,030 |
1,048 |
+2.44% |
34,800 |
2024/6/17 |
1,036 |
1,040 |
1,012 |
1,023 |
-0.87% |
39,200 |
2024/6/14 |
1,024 |
1,037 |
1,024 |
1,032 |
+1.08% |
50,800 |
2024/6/13 |
1,050 |
1,052 |
1,015 |
1,021 |
-2.58% |
62,900 |
2024/6/12 |
1,047 |
1,056 |
1,041 |
1,048 |
+0.10% |
46,900 |
2024/6/11 |
1,050 |
1,060 |
1,042 |
1,047 |
+0.19% |
65,000 |
2024/6/10 |
1,023 |
1,048 |
1,021 |
1,045 |
+2.85% |
56,400 |
2024/6/7 |
1,024 |
1,028 |
1,010 |
1,016 |
+0.79% |
77,900 |
2024/6/6 |
1,015 |
1,017 |
1,006 |
1,008 |
-0.40% |
35,700 |
2024/6/5 |
1,024 |
1,024 |
1,006 |
1,012 |
-1.65% |
44,500 |
2024/6/4 |
1,032 |
1,039 |
1,028 |
1,029 |
-0.77% |
31,800 |
2024/6/3 |
1,035 |
1,042 |
1,032 |
1,037 |
+0.97% |
43,700 |
2024/5/31 |
1,021 |
1,032 |
1,018 |
1,027 |
+1.08% |
33,500 |
2024/5/30 |
1,007 |
1,019 |
1,001 |
1,016 |
+0.59% |
22,500 |
2024/5/29 |
1,022 |
1,024 |
1,007 |
1,010 |
-1.85% |
24,100 |
2024/5/28 |
1,039 |
1,039 |
1,025 |
1,029 |
-0.96% |
32,800 |
2024/5/27 |
1,039 |
1,039 |
1,030 |
1,039 |
+0.97% |
23,200 |
2024/5/24 |
1,019 |
1,033 |
1,013 |
1,029 |
+0.68% |
26,700 |
2024/5/23 |
1,015 |
1,027 |
1,008 |
1,022 |
+0.79% |
33,800 |
2024/5/22 |
1,023 |
1,026 |
1,014 |
1,014 |
-0.88% |
30,300 |
2024/5/21 |
1,033 |
1,034 |
1,018 |
1,023 |
-0.97% |
33,500 |
2024/5/20 |
1,024 |
1,039 |
1,024 |
1,033 |
+0.88% |
39,400 |
2024/5/17 |
1,023 |
1,028 |
1,012 |
1,024 |
-0.19% |
21,700 |
2024/5/16 |
1,030 |
1,030 |
1,009 |
1,026 |
+0.20% |
71,100 |
2024/5/15 |
1,062 |
1,083 |
1,004 |
1,024 |
-2.57% |
124,700 |
2024/5/14 |
1,063 |
1,065 |
1,044 |
1,051 |
-1.68% |
42,200 |
2024/5/13 |
1,070 |
1,072 |
1,058 |
1,069 |
-0.09% |
28,300 |
2024/5/10 |
1,070 |
1,075 |
1,061 |
1,070 |
+0.28% |
25,500 |
2024/5/9 |
1,048 |
1,069 |
1,048 |
1,067 |
+1.81% |
31,600 |
2024/5/8 |
1,057 |
1,062 |
1,046 |
1,048 |
-1.23% |
24,700 |
2024/5/7 |
1,069 |
1,069 |
1,059 |
1,061 |
-0.75% |
18,100 |
2024/5/2 |
1,077 |
1,078 |
1,066 |
1,069 |
-0.65% |
14,100 |
2024/5/1 |
1,072 |
1,076 |
1,064 |
1,076 |
-0.28% |
22,600 |
2024/4/30 |
1,060 |
1,081 |
1,053 |
1,079 |
+2.37% |
43,400 |
2024/4/26 |
1,046 |
1,054 |
1,039 |
1,054 |
+0.67% |
29,700 |
2024/4/25 |
1,054 |
1,054 |
1,043 |
1,047 |
-0.57% |
23,700 |
2024/4/24 |
1,040 |
1,057 |
1,037 |
1,053 |
+1.54% |
40,200 |
2024/4/23 |
1,035 |
1,038 |
1,030 |
1,037 |
+0.19% |
17,600 |
2024/4/22 |
1,034 |
1,039 |
1,028 |
1,035 |
+0.98% |
26,600 |
2024/4/19 |
1,044 |
1,049 |
1,016 |
1,025 |
-2.94% |
60,300 |
2024/4/18 |
1,053 |
1,056 |
1,042 |
1,056 |
+0.96% |
18,800 |
2024/4/17 |
1,062 |
1,062 |
1,044 |
1,046 |
-1.41% |
41,800 |
2024/4/16 |
1,085 |
1,092 |
1,055 |
1,061 |
-2.93% |
45,200 |
2024/4/15 |
1,070 |
1,093 |
1,070 |
1,093 |
+1.20% |
37,200 |
2024/4/12 |
1,090 |
1,094 |
1,079 |
1,080 |
-0.74% |
52,200 |
2024/4/11 |
1,060 |
1,105 |
1,053 |
1,088 |
+2.54% |
99,600 |
2024/4/10 |
1,035 |
1,063 |
1,035 |
1,061 |
+3.11% |
62,700 |
2024/4/9 |
1,019 |
1,032 |
1,016 |
1,029 |
+1.58% |
56,500 |
2024/4/8 |
1,015 |
1,020 |
1,006 |
1,013 |
+0.30% |
53,900 |
2024/4/5 |
1,005 |
1,010 |
997 |
1,010 |
-0.20% |
91,100 |
2024/4/4 |
1,008 |
1,020 |
1,004 |
1,012 |
+0.20% |
73,400 |
2024/4/3 |
997 |
1,010 |
992 |
1,010 |
+0.50% |
85,000 |
2024/4/2 |
1,008 |
1,015 |
1,000 |
1,005 |
-0.30% |
66,300 |
2024/4/1 |
1,019 |
1,022 |
1,000 |
1,008 |
-1.08% |
81,200 |
2024/3/29 |
1,011 |
1,021 |
1,010 |
1,019 |
+0.30% |
59,000 |
2024/3/28 |
1,035 |
1,035 |
1,011 |
1,016 |
-3.70% |
115,100 |
2024/3/27 |
1,041 |
1,058 |
1,040 |
1,055 |
+1.64% |
148,900 |
2024/3/26 |
1,030 |
1,043 |
1,025 |
1,038 |
+1.27% |
49,400 |
2024/3/25 |
1,037 |
1,040 |
1,025 |
1,025 |
-1.44% |
114,500 |
2024/3/22 |
1,046 |
1,047 |
1,034 |
1,040 |
-0.10% |
80,500 |
2024/3/21 |
1,045 |
1,048 |
1,038 |
1,041 |
+0.58% |
69,100 |
2024/3/19 |
1,028 |
1,036 |
1,024 |
1,035 |
+0.78% |
45,200 |
2024/3/18 |
1,030 |
1,034 |
1,022 |
1,027 |
+0.88% |
54,500 |
2024/3/15 |
1,016 |
1,028 |
1,013 |
1,018 |
+0.20% |
50,900 |
2024/3/14 |
1,015 |
1,020 |
1,006 |
1,016 |
+0.00% |
73,700 |
2024/3/13 |
1,031 |
1,038 |
1,012 |
1,016 |
-1.36% |
82,200 |
2024/3/12 |
1,036 |
1,038 |
1,021 |
1,030 |
-0.39% |
39,400 |
2024/3/11 |
1,055 |
1,055 |
1,023 |
1,034 |
-3.18% |
61,300 |
2024/3/8 |
1,045 |
1,077 |
1,045 |
1,068 |
+2.01% |
125,100 |
2024/3/7 |
1,040 |
1,048 |
1,033 |
1,047 |
+0.96% |
117,800 |
2024/3/6 |
1,020 |
1,037 |
1,020 |
1,037 |
+1.17% |
113,500 |
2024/3/5 |
1,007 |
1,027 |
1,004 |
1,025 |
+1.49% |
99,200 |
2024/3/4 |
1,019 |
1,019 |
1,001 |
1,010 |
+0.90% |
100,000 |
2024/3/1 |
1,004 |
1,005 |
996 |
1,001 |
-0.30% |
66,500 |
2024/2/29 |
1,011 |
1,017 |
1,003 |
1,004 |
-0.59% |
48,000 |
2024/2/28 |
1,005 |
1,017 |
1,005 |
1,010 |
+0.20% |
49,200 |
2024/2/27 |
990 |
1,010 |
990 |
1,008 |
+1.61% |
48,000 |
2024/2/26 |
990 |
996 |
988 |
992 |
+0.71% |
39,800 |
2024/2/22 |
986 |
992 |
978 |
985 |
+0.31% |
53,600 |
2024/2/21 |
984 |
990 |
979 |
982 |
-0.20% |
44,700 |
2024/2/20 |
987 |
997 |
984 |
984 |
-0.10% |
31,700 |
2024/2/19 |
985 |
990 |
980 |
985 |
+0.00% |
70,500 |
2024/2/16 |
982 |
989 |
973 |
985 |
+1.44% |
50,000 |
2024/2/15 |
991 |
991 |
969 |
971 |
-2.41% |
69,500 |
2024/2/14 |
1,024 |
1,026 |
976 |
995 |
-3.21% |
135,400 |
2024/2/13 |
1,021 |
1,030 |
1,018 |
1,028 |
+1.18% |
51,200 |
2024/2/9 |
1,008 |
1,018 |
1,007 |
1,016 |
+0.79% |
58,800 |
2024/2/8 |
997 |
1,008 |
991 |
1,008 |
+1.10% |
85,000 |
2024/2/7 |
988 |
1,000 |
988 |
997 |
+0.61% |
40,800 |
2024/2/6 |
995 |
997 |
990 |
991 |
-0.70% |
86,400 |
2024/2/5 |
1,000 |
1,003 |
995 |
998 |
+1.01% |
64,600 |
2024/2/2 |
985 |
991 |
981 |
988 |
+0.82% |
61,900 |
2024/2/1 |
975 |
984 |
975 |
980 |
-0.41% |
37,000 |
2024/1/31 |
978 |
984 |
974 |
984 |
+0.61% |
34,200 |
2024/1/30 |
980 |
987 |
975 |
978 |
+0.20% |
61,100 |
2024/1/29 |
977 |
980 |
974 |
976 |
+0.10% |
30,300 |
|