日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,088 |
1,104 |
1,088 |
1,099 |
+1.01% |
27,100 |
2024/7/25 |
1,098 |
1,098 |
1,088 |
1,088 |
-0.37% |
38,600 |
2024/7/24 |
1,114 |
1,122 |
1,092 |
1,092 |
-1.80% |
83,300 |
2024/7/23 |
1,103 |
1,114 |
1,099 |
1,112 |
+1.09% |
52,200 |
2024/7/22 |
1,095 |
1,100 |
1,092 |
1,100 |
+0.73% |
62,200 |
2024/7/19 |
1,094 |
1,094 |
1,081 |
1,092 |
+2.15% |
77,300 |
2024/7/18 |
1,065 |
1,074 |
1,065 |
1,069 |
-0.47% |
20,700 |
2024/7/17 |
1,084 |
1,088 |
1,058 |
1,074 |
-1.10% |
97,200 |
2024/7/16 |
1,085 |
1,090 |
1,085 |
1,086 |
+0.09% |
12,200 |
2024/7/12 |
1,073 |
1,087 |
1,073 |
1,085 |
+0.56% |
24,500 |
2024/7/11 |
1,080 |
1,086 |
1,078 |
1,079 |
+0.28% |
21,000 |
2024/7/10 |
1,072 |
1,078 |
1,071 |
1,076 |
+0.47% |
10,500 |
2024/7/9 |
1,073 |
1,084 |
1,070 |
1,071 |
-0.46% |
37,000 |
2024/7/8 |
1,091 |
1,091 |
1,076 |
1,076 |
-1.37% |
18,300 |
2024/7/5 |
1,092 |
1,093 |
1,087 |
1,091 |
-0.18% |
9,600 |
2024/7/4 |
1,092 |
1,094 |
1,084 |
1,093 |
+0.37% |
24,400 |
2024/7/3 |
1,080 |
1,091 |
1,079 |
1,089 |
+1.21% |
39,400 |
2024/7/2 |
1,079 |
1,079 |
1,066 |
1,076 |
+0.56% |
45,500 |
2024/7/1 |
1,064 |
1,071 |
1,064 |
1,070 |
+0.85% |
17,800 |
2024/6/28 |
1,073 |
1,073 |
1,060 |
1,061 |
-1.12% |
23,900 |
2024/6/27 |
1,069 |
1,074 |
1,066 |
1,073 |
+1.13% |
60,300 |
2024/6/26 |
1,067 |
1,068 |
1,061 |
1,061 |
+0.00% |
25,000 |
2024/6/25 |
1,062 |
1,065 |
1,059 |
1,061 |
+0.47% |
37,700 |
2024/6/24 |
1,051 |
1,056 |
1,048 |
1,056 |
+1.15% |
29,600 |
2024/6/21 |
1,040 |
1,047 |
1,039 |
1,044 |
+0.29% |
27,900 |
2024/6/20 |
1,044 |
1,047 |
1,041 |
1,041 |
-0.19% |
17,900 |
2024/6/19 |
1,045 |
1,045 |
1,038 |
1,043 |
+0.19% |
25,000 |
2024/6/18 |
1,043 |
1,045 |
1,039 |
1,041 |
+0.29% |
19,800 |
2024/6/17 |
1,052 |
1,052 |
1,037 |
1,038 |
-1.52% |
83,600 |
2024/6/14 |
1,055 |
1,055 |
1,047 |
1,054 |
-0.09% |
60,300 |
2024/6/13 |
1,064 |
1,064 |
1,055 |
1,055 |
-0.57% |
33,000 |
2024/6/12 |
1,064 |
1,065 |
1,061 |
1,061 |
-0.28% |
11,000 |
2024/6/11 |
1,069 |
1,069 |
1,064 |
1,064 |
-0.28% |
9,400 |
2024/6/10 |
1,065 |
1,068 |
1,062 |
1,067 |
+0.47% |
15,700 |
2024/6/7 |
1,059 |
1,063 |
1,057 |
1,062 |
+0.38% |
21,000 |
2024/6/6 |
1,068 |
1,068 |
1,058 |
1,058 |
-0.84% |
46,200 |
2024/6/5 |
1,072 |
1,076 |
1,067 |
1,067 |
-0.84% |
30,100 |
2024/6/4 |
1,074 |
1,077 |
1,070 |
1,076 |
+0.65% |
14,000 |
2024/6/3 |
1,076 |
1,080 |
1,069 |
1,069 |
-0.37% |
39,300 |
2024/5/31 |
1,063 |
1,073 |
1,063 |
1,073 |
+0.94% |
19,500 |
2024/5/30 |
1,063 |
1,068 |
1,056 |
1,063 |
-0.19% |
51,300 |
2024/5/29 |
1,074 |
1,075 |
1,065 |
1,065 |
-0.84% |
38,100 |
2024/5/28 |
1,076 |
1,080 |
1,072 |
1,074 |
-0.19% |
22,400 |
2024/5/27 |
1,080 |
1,086 |
1,074 |
1,076 |
+0.19% |
19,600 |
2024/5/24 |
1,070 |
1,081 |
1,067 |
1,074 |
-0.09% |
29,700 |
2024/5/23 |
1,079 |
1,079 |
1,072 |
1,075 |
-0.28% |
20,900 |
2024/5/22 |
1,082 |
1,086 |
1,077 |
1,078 |
-0.37% |
24,700 |
2024/5/21 |
1,095 |
1,095 |
1,081 |
1,082 |
-1.19% |
43,900 |
2024/5/20 |
1,080 |
1,095 |
1,080 |
1,095 |
+2.53% |
61,600 |
2024/5/17 |
1,072 |
1,081 |
1,068 |
1,068 |
-0.65% |
110,500 |
2024/5/16 |
1,064 |
1,081 |
1,062 |
1,075 |
+1.03% |
150,400 |
2024/5/15 |
1,070 |
1,070 |
1,056 |
1,064 |
+0.00% |
99,500 |
2024/5/14 |
1,070 |
1,070 |
1,060 |
1,064 |
-0.56% |
67,600 |
2024/5/13 |
1,068 |
1,073 |
1,062 |
1,070 |
+0.28% |
58,800 |
2024/5/10 |
1,078 |
1,078 |
1,065 |
1,067 |
-0.74% |
44,500 |
2024/5/9 |
1,084 |
1,084 |
1,070 |
1,075 |
-1.01% |
39,900 |
2024/5/8 |
1,087 |
1,089 |
1,084 |
1,086 |
+0.09% |
17,600 |
2024/5/7 |
1,084 |
1,087 |
1,080 |
1,085 |
+0.65% |
20,000 |
2024/5/2 |
1,072 |
1,079 |
1,067 |
1,078 |
+0.75% |
26,200 |
2024/5/1 |
1,073 |
1,077 |
1,070 |
1,070 |
+0.09% |
46,400 |
2024/4/30 |
1,073 |
1,075 |
1,062 |
1,069 |
+0.19% |
44,400 |
2024/4/26 |
1,073 |
1,073 |
1,064 |
1,067 |
-0.19% |
35,900 |
2024/4/25 |
1,075 |
1,077 |
1,067 |
1,069 |
-1.02% |
81,700 |
2024/4/24 |
1,085 |
1,093 |
1,080 |
1,080 |
-0.74% |
29,400 |
2024/4/23 |
1,078 |
1,095 |
1,074 |
1,088 |
+0.93% |
84,900 |
2024/4/22 |
1,087 |
1,087 |
1,071 |
1,078 |
+0.28% |
61,500 |
2024/4/19 |
1,086 |
1,086 |
1,063 |
1,075 |
-1.19% |
92,900 |
2024/4/18 |
1,077 |
1,091 |
1,076 |
1,088 |
+1.12% |
33,300 |
2024/4/17 |
1,083 |
1,092 |
1,072 |
1,076 |
-0.46% |
91,800 |
2024/4/16 |
1,091 |
1,093 |
1,078 |
1,081 |
-1.55% |
106,200 |
2024/4/15 |
1,090 |
1,099 |
1,083 |
1,098 |
+0.18% |
79,600 |
2024/4/12 |
1,101 |
1,101 |
1,091 |
1,096 |
-0.27% |
66,600 |
2024/4/11 |
1,100 |
1,103 |
1,096 |
1,099 |
-1.08% |
50,500 |
2024/4/10 |
1,112 |
1,118 |
1,107 |
1,111 |
+0.27% |
70,400 |
2024/4/9 |
1,103 |
1,114 |
1,102 |
1,108 |
+0.82% |
61,400 |
2024/4/8 |
1,102 |
1,107 |
1,092 |
1,099 |
-0.09% |
99,400 |
2024/4/5 |
1,094 |
1,102 |
1,094 |
1,100 |
+0.18% |
40,200 |
2024/4/4 |
1,110 |
1,110 |
1,098 |
1,098 |
-0.63% |
60,100 |
2024/4/3 |
1,100 |
1,112 |
1,092 |
1,105 |
+0.00% |
107,300 |
2024/4/2 |
1,124 |
1,124 |
1,101 |
1,105 |
-1.16% |
83,800 |
2024/4/1 |
1,126 |
1,138 |
1,118 |
1,118 |
+1.08% |
135,700 |
2024/3/29 |
1,115 |
1,116 |
1,099 |
1,106 |
-0.36% |
132,800 |
2024/3/28 |
1,098 |
1,114 |
1,090 |
1,110 |
-2.29% |
147,600 |
2024/3/27 |
1,140 |
1,140 |
1,134 |
1,136 |
-0.53% |
138,600 |
2024/3/26 |
1,139 |
1,143 |
1,129 |
1,142 |
+0.26% |
88,900 |
2024/3/25 |
1,146 |
1,147 |
1,139 |
1,139 |
-0.61% |
81,000 |
2024/3/22 |
1,150 |
1,150 |
1,140 |
1,146 |
-0.17% |
75,400 |
2024/3/21 |
1,154 |
1,159 |
1,146 |
1,148 |
-0.17% |
91,700 |
2024/3/19 |
1,140 |
1,151 |
1,136 |
1,150 |
+1.32% |
70,000 |
2024/3/18 |
1,138 |
1,141 |
1,130 |
1,135 |
+0.27% |
66,500 |
2024/3/15 |
1,129 |
1,135 |
1,121 |
1,132 |
+0.18% |
43,200 |
2024/3/14 |
1,127 |
1,131 |
1,116 |
1,130 |
+1.35% |
30,400 |
2024/3/13 |
1,123 |
1,127 |
1,111 |
1,115 |
-0.62% |
49,200 |
2024/3/12 |
1,122 |
1,123 |
1,110 |
1,122 |
+0.00% |
58,300 |
2024/3/11 |
1,126 |
1,130 |
1,111 |
1,122 |
-0.44% |
105,500 |
2024/3/8 |
1,135 |
1,140 |
1,125 |
1,127 |
-0.27% |
66,400 |
2024/3/7 |
1,150 |
1,152 |
1,129 |
1,130 |
-1.40% |
120,600 |
2024/3/6 |
1,149 |
1,153 |
1,143 |
1,146 |
-0.61% |
39,500 |
2024/3/5 |
1,155 |
1,155 |
1,137 |
1,153 |
-0.43% |
96,400 |
2024/3/4 |
1,160 |
1,175 |
1,151 |
1,158 |
+1.31% |
190,800 |
2024/3/1 |
1,153 |
1,153 |
1,135 |
1,143 |
+0.26% |
60,900 |
2024/2/29 |
1,153 |
1,157 |
1,128 |
1,140 |
-1.04% |
97,800 |
2024/2/28 |
1,139 |
1,155 |
1,139 |
1,152 |
+1.41% |
99,200 |
2024/2/27 |
1,118 |
1,141 |
1,117 |
1,136 |
+1.97% |
167,900 |
2024/2/26 |
1,111 |
1,122 |
1,111 |
1,114 |
+1.55% |
178,000 |
2024/2/22 |
1,108 |
1,111 |
1,093 |
1,097 |
-0.81% |
199,200 |
2024/2/21 |
1,115 |
1,122 |
1,105 |
1,106 |
-1.07% |
107,100 |
2024/2/20 |
1,120 |
1,130 |
1,108 |
1,118 |
-0.27% |
196,000 |
2024/2/19 |
1,099 |
1,129 |
1,098 |
1,121 |
+3.70% |
423,400 |
2024/2/16 |
1,079 |
1,097 |
1,071 |
1,081 |
+0.37% |
178,000 |
2024/2/15 |
1,141 |
1,141 |
1,073 |
1,077 |
-6.59% |
737,500 |
2024/2/14 |
1,135 |
1,155 |
1,132 |
1,153 |
+0.96% |
150,400 |
2024/2/13 |
1,134 |
1,144 |
1,128 |
1,142 |
+0.88% |
92,900 |
2024/2/9 |
1,143 |
1,147 |
1,130 |
1,132 |
-0.53% |
83,100 |
2024/2/8 |
1,147 |
1,147 |
1,135 |
1,138 |
-0.35% |
59,100 |
2024/2/7 |
1,147 |
1,152 |
1,135 |
1,142 |
-0.26% |
56,400 |
2024/2/6 |
1,145 |
1,159 |
1,145 |
1,145 |
+0.26% |
56,300 |
2024/2/5 |
1,147 |
1,149 |
1,139 |
1,142 |
+0.18% |
55,200 |
2024/2/2 |
1,146 |
1,146 |
1,130 |
1,140 |
-0.09% |
117,900 |
2024/2/1 |
1,161 |
1,164 |
1,141 |
1,141 |
-2.48% |
105,400 |
2024/1/31 |
1,177 |
1,184 |
1,167 |
1,170 |
-1.68% |
80,100 |
2024/1/30 |
1,165 |
1,190 |
1,155 |
1,190 |
+3.03% |
215,500 |
2024/1/29 |
1,153 |
1,156 |
1,146 |
1,155 |
+1.32% |
49,700 |
|