日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,111 |
1,130 |
1,101 |
1,107 |
-0.81% |
236,200 |
2024/7/25 |
1,157 |
1,160 |
1,116 |
1,116 |
-4.78% |
356,500 |
2024/7/24 |
1,192 |
1,210 |
1,172 |
1,172 |
-2.01% |
200,700 |
2024/7/23 |
1,215 |
1,215 |
1,183 |
1,196 |
-0.42% |
223,700 |
2024/7/22 |
1,220 |
1,232 |
1,184 |
1,201 |
-1.40% |
200,900 |
2024/7/19 |
1,206 |
1,222 |
1,177 |
1,218 |
+1.92% |
294,200 |
2024/7/18 |
1,254 |
1,272 |
1,195 |
1,195 |
-5.61% |
392,400 |
2024/7/17 |
1,260 |
1,268 |
1,234 |
1,266 |
+0.48% |
438,700 |
2024/7/16 |
1,304 |
1,339 |
1,253 |
1,260 |
+6.42% |
1,583,300 |
2024/7/12 |
1,151 |
1,192 |
1,151 |
1,184 |
+0.25% |
412,600 |
2024/7/11 |
1,189 |
1,200 |
1,174 |
1,181 |
+1.20% |
472,000 |
2024/7/10 |
1,142 |
1,167 |
1,137 |
1,167 |
+2.55% |
321,900 |
2024/7/9 |
1,128 |
1,146 |
1,127 |
1,138 |
+0.62% |
216,600 |
2024/7/8 |
1,132 |
1,154 |
1,123 |
1,131 |
+0.80% |
293,600 |
2024/7/5 |
1,102 |
1,130 |
1,091 |
1,122 |
+1.45% |
306,400 |
2024/7/4 |
1,118 |
1,120 |
1,094 |
1,106 |
-0.54% |
425,900 |
2024/7/3 |
1,164 |
1,166 |
1,098 |
1,112 |
-5.44% |
714,900 |
2024/7/2 |
1,188 |
1,210 |
1,174 |
1,176 |
-1.09% |
411,000 |
2024/7/1 |
1,141 |
1,194 |
1,140 |
1,189 |
+5.88% |
586,900 |
2024/6/28 |
1,128 |
1,130 |
1,115 |
1,123 |
+0.27% |
153,600 |
2024/6/27 |
1,117 |
1,129 |
1,109 |
1,120 |
+1.08% |
212,200 |
2024/6/26 |
1,080 |
1,114 |
1,076 |
1,108 |
+2.50% |
282,100 |
2024/6/25 |
1,058 |
1,092 |
1,055 |
1,081 |
+2.85% |
220,800 |
2024/6/24 |
1,045 |
1,054 |
1,033 |
1,051 |
+0.57% |
119,200 |
2024/6/21 |
1,044 |
1,058 |
1,041 |
1,045 |
+0.10% |
145,000 |
2024/6/20 |
1,032 |
1,049 |
1,032 |
1,044 |
+0.87% |
98,300 |
2024/6/19 |
1,050 |
1,056 |
1,032 |
1,035 |
-1.43% |
137,900 |
2024/6/18 |
1,047 |
1,059 |
1,041 |
1,050 |
+0.38% |
133,000 |
2024/6/17 |
1,063 |
1,070 |
1,033 |
1,046 |
-1.51% |
289,900 |
2024/6/14 |
1,034 |
1,066 |
1,034 |
1,062 |
+1.82% |
260,700 |
2024/6/13 |
1,046 |
1,056 |
1,031 |
1,043 |
-0.57% |
176,700 |
2024/6/12 |
1,060 |
1,099 |
1,048 |
1,049 |
-0.10% |
350,000 |
2024/6/11 |
1,040 |
1,058 |
1,035 |
1,050 |
+1.25% |
248,500 |
2024/6/10 |
1,025 |
1,041 |
1,025 |
1,037 |
+2.07% |
189,800 |
2024/6/7 |
990 |
1,020 |
990 |
1,016 |
+2.73% |
157,400 |
2024/6/6 |
999 |
1,003 |
981 |
989 |
-1.00% |
93,400 |
2024/6/5 |
1,007 |
1,011 |
994 |
999 |
-1.19% |
165,900 |
2024/6/4 |
981 |
1,025 |
981 |
1,011 |
+2.43% |
321,800 |
2024/6/3 |
986 |
990 |
978 |
987 |
+0.20% |
124,600 |
2024/5/31 |
961 |
985 |
958 |
985 |
+3.14% |
352,500 |
2024/5/30 |
954 |
968 |
949 |
955 |
-0.52% |
198,700 |
2024/5/29 |
965 |
972 |
955 |
960 |
-0.52% |
114,900 |
2024/5/28 |
960 |
980 |
960 |
965 |
+0.42% |
112,700 |
2024/5/27 |
954 |
962 |
954 |
961 |
+0.00% |
72,400 |
2024/5/24 |
970 |
977 |
956 |
961 |
-2.44% |
162,500 |
2024/5/23 |
978 |
992 |
976 |
985 |
+1.03% |
122,500 |
2024/5/22 |
964 |
980 |
963 |
975 |
+0.62% |
153,400 |
2024/5/21 |
971 |
982 |
962 |
969 |
+0.00% |
148,000 |
2024/5/20 |
969 |
976 |
964 |
969 |
-0.21% |
137,100 |
2024/5/17 |
964 |
976 |
961 |
971 |
+0.73% |
134,300 |
2024/5/16 |
954 |
970 |
951 |
964 |
+1.05% |
268,100 |
2024/5/15 |
960 |
965 |
952 |
954 |
-0.42% |
175,800 |
2024/5/14 |
952 |
962 |
945 |
958 |
+0.42% |
231,500 |
2024/5/13 |
958 |
964 |
950 |
954 |
-0.31% |
129,000 |
2024/5/10 |
940 |
960 |
940 |
957 |
+1.70% |
190,500 |
2024/5/9 |
934 |
951 |
932 |
941 |
+1.07% |
167,300 |
2024/5/8 |
951 |
954 |
931 |
931 |
-2.10% |
128,300 |
2024/5/7 |
944 |
954 |
931 |
951 |
+4.05% |
414,700 |
2024/5/2 |
903 |
923 |
889 |
914 |
+2.93% |
438,300 |
2024/5/1 |
900 |
900 |
884 |
888 |
-1.33% |
231,500 |
2024/4/30 |
910 |
910 |
896 |
900 |
-0.22% |
254,900 |
2024/4/26 |
897 |
905 |
888 |
902 |
+0.56% |
202,900 |
2024/4/25 |
922 |
922 |
897 |
897 |
-2.39% |
248,800 |
2024/4/24 |
916 |
933 |
913 |
919 |
+0.99% |
242,700 |
2024/4/23 |
932 |
932 |
910 |
910 |
-1.41% |
144,900 |
2024/4/22 |
910 |
932 |
910 |
923 |
+1.76% |
291,700 |
2024/4/19 |
917 |
923 |
900 |
907 |
-1.73% |
279,400 |
2024/4/18 |
928 |
943 |
921 |
923 |
+1.10% |
248,200 |
2024/4/17 |
930 |
938 |
912 |
913 |
-0.87% |
328,200 |
2024/4/16 |
977 |
983 |
921 |
921 |
-7.90% |
660,800 |
2024/4/15 |
1,005 |
1,010 |
968 |
1,000 |
-1.38% |
375,900 |
2024/4/12 |
978 |
1,020 |
969 |
1,014 |
-2.31% |
1,358,400 |
2024/4/11 |
1,037 |
1,059 |
1,019 |
1,038 |
-1.33% |
384,400 |
2024/4/10 |
1,052 |
1,054 |
1,035 |
1,052 |
+0.57% |
160,100 |
2024/4/9 |
1,058 |
1,068 |
1,043 |
1,046 |
-0.48% |
130,300 |
2024/4/8 |
1,056 |
1,057 |
1,045 |
1,051 |
+0.29% |
90,100 |
2024/4/5 |
1,046 |
1,055 |
1,036 |
1,048 |
-0.66% |
106,900 |
2024/4/4 |
1,053 |
1,065 |
1,038 |
1,055 |
-0.19% |
179,300 |
2024/4/3 |
1,055 |
1,068 |
1,052 |
1,057 |
-0.47% |
137,400 |
2024/4/2 |
1,077 |
1,077 |
1,056 |
1,062 |
-1.76% |
233,200 |
2024/4/1 |
1,135 |
1,138 |
1,079 |
1,081 |
-4.76% |
283,300 |
2024/3/29 |
1,070 |
1,143 |
1,070 |
1,135 |
+6.07% |
545,100 |
2024/3/28 |
1,087 |
1,108 |
1,070 |
1,070 |
+2.39% |
573,100 |
2024/3/27 |
1,033 |
1,050 |
1,033 |
1,045 |
+1.55% |
211,100 |
2024/3/26 |
1,040 |
1,040 |
1,023 |
1,029 |
-1.06% |
120,200 |
2024/3/25 |
1,045 |
1,051 |
1,033 |
1,040 |
+0.29% |
171,800 |
2024/3/22 |
1,035 |
1,042 |
1,025 |
1,037 |
+0.88% |
176,400 |
2024/3/21 |
1,007 |
1,037 |
1,005 |
1,028 |
+2.39% |
337,900 |
2024/3/19 |
991 |
1,005 |
986 |
1,004 |
+1.31% |
119,800 |
2024/3/18 |
987 |
991 |
978 |
991 |
+0.71% |
95,600 |
2024/3/15 |
977 |
989 |
971 |
984 |
-0.30% |
137,700 |
2024/3/14 |
964 |
989 |
960 |
987 |
+2.07% |
168,400 |
2024/3/13 |
978 |
985 |
962 |
967 |
-1.23% |
131,500 |
2024/3/12 |
971 |
980 |
963 |
979 |
+0.31% |
100,200 |
2024/3/11 |
986 |
994 |
964 |
976 |
-1.21% |
92,700 |
2024/3/8 |
981 |
1,000 |
977 |
988 |
-0.10% |
157,600 |
2024/3/7 |
1,000 |
1,004 |
983 |
989 |
-0.60% |
182,600 |
2024/3/6 |
976 |
1,002 |
975 |
995 |
+2.79% |
431,200 |
2024/3/5 |
968 |
974 |
949 |
968 |
+0.00% |
245,800 |
2024/3/4 |
963 |
979 |
956 |
968 |
+1.68% |
340,300 |
2024/3/1 |
959 |
962 |
944 |
952 |
-1.75% |
228,300 |
2024/2/29 |
970 |
972 |
948 |
969 |
-0.10% |
219,900 |
2024/2/28 |
964 |
975 |
962 |
970 |
+0.10% |
124,300 |
2024/2/27 |
982 |
989 |
968 |
969 |
+0.10% |
258,300 |
2024/2/26 |
960 |
975 |
959 |
968 |
+1.47% |
214,500 |
2024/2/22 |
961 |
962 |
948 |
954 |
-0.93% |
233,100 |
2024/2/21 |
967 |
971 |
959 |
963 |
+0.00% |
144,800 |
2024/2/20 |
988 |
992 |
962 |
963 |
-2.53% |
218,300 |
2024/2/19 |
965 |
994 |
965 |
988 |
+2.92% |
295,300 |
2024/2/16 |
960 |
970 |
955 |
960 |
+0.52% |
270,500 |
2024/2/15 |
970 |
970 |
944 |
955 |
-0.62% |
319,300 |
2024/2/14 |
956 |
969 |
951 |
961 |
-0.10% |
300,200 |
2024/2/13 |
955 |
966 |
951 |
962 |
+1.05% |
209,100 |
2024/2/9 |
946 |
957 |
943 |
952 |
+0.00% |
167,300 |
2024/2/8 |
962 |
962 |
943 |
952 |
-1.65% |
251,700 |
2024/2/7 |
941 |
973 |
939 |
968 |
+2.98% |
362,500 |
2024/2/6 |
962 |
967 |
935 |
940 |
-3.39% |
429,600 |
2024/2/5 |
992 |
1,005 |
971 |
973 |
-1.32% |
396,000 |
2024/2/2 |
943 |
989 |
942 |
986 |
+4.78% |
445,700 |
2024/2/1 |
940 |
949 |
931 |
941 |
-0.95% |
157,700 |
2024/1/31 |
936 |
950 |
924 |
950 |
+0.53% |
318,600 |
2024/1/30 |
964 |
965 |
941 |
945 |
-1.77% |
297,400 |
2024/1/29 |
940 |
966 |
933 |
962 |
+3.66% |
300,900 |
|