日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,185 |
1,186 |
1,172 |
1,177 |
-0.76% |
59,100 |
2024/7/25 |
1,198 |
1,200 |
1,182 |
1,186 |
-1.33% |
153,000 |
2024/7/24 |
1,215 |
1,230 |
1,200 |
1,202 |
-1.72% |
77,500 |
2024/7/23 |
1,216 |
1,229 |
1,214 |
1,223 |
+0.74% |
53,500 |
2024/7/22 |
1,223 |
1,230 |
1,212 |
1,214 |
-1.30% |
55,500 |
2024/7/19 |
1,235 |
1,245 |
1,220 |
1,230 |
-0.40% |
73,400 |
2024/7/18 |
1,221 |
1,248 |
1,216 |
1,235 |
+0.08% |
88,100 |
2024/7/17 |
1,244 |
1,255 |
1,231 |
1,234 |
-0.80% |
63,200 |
2024/7/16 |
1,238 |
1,248 |
1,230 |
1,244 |
+1.30% |
66,600 |
2024/7/12 |
1,220 |
1,238 |
1,210 |
1,228 |
+0.08% |
78,000 |
2024/7/11 |
1,229 |
1,232 |
1,219 |
1,227 |
+0.49% |
52,000 |
2024/7/10 |
1,217 |
1,224 |
1,210 |
1,221 |
+0.74% |
123,800 |
2024/7/9 |
1,210 |
1,218 |
1,203 |
1,212 |
+0.17% |
70,400 |
2024/7/8 |
1,235 |
1,235 |
1,207 |
1,210 |
-2.50% |
82,700 |
2024/7/5 |
1,267 |
1,267 |
1,237 |
1,241 |
-1.82% |
47,700 |
2024/7/4 |
1,279 |
1,283 |
1,258 |
1,264 |
-0.39% |
49,100 |
2024/7/3 |
1,286 |
1,286 |
1,263 |
1,269 |
-1.86% |
118,900 |
2024/7/2 |
1,300 |
1,307 |
1,284 |
1,293 |
-0.23% |
221,100 |
2024/7/1 |
1,307 |
1,307 |
1,280 |
1,296 |
+0.70% |
73,500 |
2024/6/28 |
1,281 |
1,303 |
1,281 |
1,287 |
+0.70% |
110,800 |
2024/6/27 |
1,271 |
1,285 |
1,267 |
1,278 |
+0.47% |
75,500 |
2024/6/26 |
1,257 |
1,275 |
1,250 |
1,272 |
+0.87% |
69,900 |
2024/6/25 |
1,240 |
1,278 |
1,223 |
1,261 |
+3.11% |
156,900 |
2024/6/24 |
1,207 |
1,236 |
1,192 |
1,223 |
+1.83% |
164,600 |
2024/6/21 |
1,224 |
1,238 |
1,195 |
1,201 |
-1.88% |
272,000 |
2024/6/20 |
1,230 |
1,244 |
1,216 |
1,224 |
-0.65% |
121,600 |
2024/6/19 |
1,212 |
1,237 |
1,207 |
1,232 |
+2.50% |
80,500 |
2024/6/18 |
1,208 |
1,210 |
1,183 |
1,202 |
+0.67% |
67,900 |
2024/6/17 |
1,188 |
1,198 |
1,176 |
1,194 |
+0.51% |
84,700 |
2024/6/14 |
1,155 |
1,199 |
1,153 |
1,188 |
+0.25% |
178,700 |
2024/6/13 |
1,215 |
1,215 |
1,184 |
1,185 |
-2.87% |
79,300 |
2024/6/12 |
1,224 |
1,224 |
1,211 |
1,220 |
-0.81% |
45,300 |
2024/6/11 |
1,261 |
1,264 |
1,230 |
1,230 |
-2.46% |
61,600 |
2024/6/10 |
1,256 |
1,267 |
1,247 |
1,261 |
+1.29% |
83,200 |
2024/6/7 |
1,234 |
1,264 |
1,234 |
1,245 |
+0.89% |
63,900 |
2024/6/6 |
1,227 |
1,248 |
1,224 |
1,234 |
+0.65% |
76,200 |
2024/6/5 |
1,234 |
1,235 |
1,214 |
1,226 |
-1.45% |
85,100 |
2024/6/4 |
1,283 |
1,292 |
1,242 |
1,244 |
-3.27% |
110,500 |
2024/6/3 |
1,290 |
1,303 |
1,285 |
1,286 |
+0.70% |
77,900 |
2024/5/31 |
1,235 |
1,279 |
1,235 |
1,277 |
+3.82% |
102,700 |
2024/5/30 |
1,205 |
1,232 |
1,190 |
1,230 |
+1.23% |
98,000 |
2024/5/29 |
1,217 |
1,233 |
1,208 |
1,215 |
-0.16% |
103,400 |
2024/5/28 |
1,221 |
1,235 |
1,217 |
1,217 |
-0.33% |
59,500 |
2024/5/27 |
1,240 |
1,240 |
1,211 |
1,221 |
-1.85% |
77,000 |
2024/5/24 |
1,262 |
1,270 |
1,242 |
1,244 |
-3.12% |
72,700 |
2024/5/23 |
1,320 |
1,320 |
1,268 |
1,284 |
-2.73% |
116,300 |
2024/5/22 |
1,316 |
1,342 |
1,313 |
1,320 |
+0.46% |
231,900 |
2024/5/21 |
1,294 |
1,322 |
1,292 |
1,314 |
+1.78% |
176,900 |
2024/5/20 |
1,285 |
1,308 |
1,284 |
1,291 |
+0.70% |
170,300 |
2024/5/17 |
1,270 |
1,291 |
1,264 |
1,282 |
+1.42% |
149,300 |
2024/5/16 |
1,275 |
1,291 |
1,259 |
1,264 |
-1.02% |
125,000 |
2024/5/15 |
1,264 |
1,293 |
1,256 |
1,277 |
+1.43% |
150,000 |
2024/5/14 |
1,246 |
1,280 |
1,241 |
1,259 |
+1.04% |
184,900 |
2024/5/13 |
1,184 |
1,254 |
1,178 |
1,246 |
+3.57% |
298,200 |
2024/5/10 |
1,158 |
1,207 |
1,149 |
1,203 |
+4.34% |
171,200 |
2024/5/9 |
1,154 |
1,154 |
1,145 |
1,153 |
+0.96% |
33,600 |
2024/5/8 |
1,146 |
1,157 |
1,138 |
1,142 |
-0.87% |
53,400 |
2024/5/7 |
1,165 |
1,166 |
1,148 |
1,152 |
-1.20% |
78,000 |
2024/5/2 |
1,166 |
1,171 |
1,157 |
1,166 |
+0.00% |
27,000 |
2024/5/1 |
1,173 |
1,174 |
1,159 |
1,166 |
-1.27% |
37,600 |
2024/4/30 |
1,169 |
1,181 |
1,156 |
1,181 |
+1.03% |
69,300 |
2024/4/26 |
1,151 |
1,175 |
1,146 |
1,169 |
+1.56% |
89,400 |
2024/4/25 |
1,164 |
1,169 |
1,147 |
1,151 |
-1.12% |
95,500 |
2024/4/24 |
1,166 |
1,176 |
1,154 |
1,164 |
-0.09% |
92,200 |
2024/4/23 |
1,150 |
1,174 |
1,149 |
1,165 |
+1.04% |
78,700 |
2024/4/22 |
1,155 |
1,168 |
1,134 |
1,153 |
+1.50% |
62,600 |
2024/4/19 |
1,146 |
1,157 |
1,127 |
1,136 |
-0.87% |
74,700 |
2024/4/18 |
1,124 |
1,150 |
1,123 |
1,146 |
+2.41% |
51,700 |
2024/4/17 |
1,135 |
1,137 |
1,111 |
1,119 |
-0.80% |
76,900 |
2024/4/16 |
1,155 |
1,161 |
1,128 |
1,128 |
-2.51% |
107,300 |
2024/4/15 |
1,150 |
1,164 |
1,141 |
1,157 |
-0.69% |
64,500 |
2024/4/12 |
1,166 |
1,168 |
1,154 |
1,165 |
+0.43% |
53,000 |
2024/4/11 |
1,139 |
1,163 |
1,128 |
1,160 |
+1.58% |
63,300 |
2024/4/10 |
1,141 |
1,148 |
1,137 |
1,142 |
-0.17% |
25,800 |
2024/4/9 |
1,149 |
1,152 |
1,138 |
1,144 |
-0.26% |
54,000 |
2024/4/8 |
1,142 |
1,158 |
1,138 |
1,147 |
+1.33% |
58,900 |
2024/4/5 |
1,133 |
1,137 |
1,120 |
1,132 |
-1.14% |
62,100 |
2024/4/4 |
1,145 |
1,153 |
1,138 |
1,145 |
+0.97% |
62,900 |
2024/4/3 |
1,125 |
1,151 |
1,120 |
1,134 |
-0.26% |
84,200 |
2024/4/2 |
1,160 |
1,174 |
1,134 |
1,137 |
-2.24% |
124,400 |
2024/4/1 |
1,191 |
1,191 |
1,159 |
1,163 |
-2.84% |
85,600 |
2024/3/29 |
1,187 |
1,199 |
1,182 |
1,197 |
+0.84% |
52,300 |
2024/3/28 |
1,220 |
1,223 |
1,187 |
1,187 |
-3.34% |
106,300 |
2024/3/27 |
1,220 |
1,240 |
1,217 |
1,228 |
+1.07% |
141,000 |
2024/3/26 |
1,220 |
1,226 |
1,210 |
1,215 |
-0.16% |
51,000 |
2024/3/25 |
1,230 |
1,232 |
1,216 |
1,217 |
-1.85% |
71,000 |
2024/3/22 |
1,238 |
1,240 |
1,220 |
1,240 |
+0.73% |
64,100 |
2024/3/21 |
1,205 |
1,241 |
1,204 |
1,231 |
+2.84% |
116,100 |
2024/3/19 |
1,207 |
1,214 |
1,186 |
1,197 |
-0.83% |
167,000 |
2024/3/18 |
1,201 |
1,213 |
1,196 |
1,207 |
+1.26% |
67,400 |
2024/3/15 |
1,182 |
1,202 |
1,181 |
1,192 |
+0.85% |
54,900 |
2024/3/14 |
1,200 |
1,200 |
1,180 |
1,182 |
-0.17% |
47,500 |
2024/3/13 |
1,200 |
1,219 |
1,178 |
1,184 |
-0.75% |
87,400 |
2024/3/12 |
1,194 |
1,194 |
1,172 |
1,193 |
-0.17% |
92,600 |
2024/3/11 |
1,230 |
1,230 |
1,181 |
1,195 |
-3.16% |
171,400 |
2024/3/8 |
1,188 |
1,248 |
1,178 |
1,234 |
+4.22% |
242,100 |
2024/3/7 |
1,171 |
1,200 |
1,169 |
1,184 |
+1.72% |
93,200 |
2024/3/6 |
1,156 |
1,165 |
1,147 |
1,164 |
+0.95% |
71,100 |
2024/3/5 |
1,147 |
1,160 |
1,145 |
1,153 |
+0.09% |
42,300 |
2024/3/4 |
1,178 |
1,178 |
1,146 |
1,152 |
-2.62% |
108,800 |
2024/3/1 |
1,155 |
1,183 |
1,154 |
1,183 |
+2.87% |
80,000 |
2024/2/29 |
1,139 |
1,153 |
1,135 |
1,150 |
+0.70% |
63,100 |
2024/2/28 |
1,135 |
1,168 |
1,135 |
1,142 |
+0.62% |
83,600 |
2024/2/27 |
1,129 |
1,153 |
1,125 |
1,135 |
+0.44% |
78,700 |
2024/2/26 |
1,140 |
1,144 |
1,128 |
1,130 |
+0.09% |
45,000 |
2024/2/22 |
1,129 |
1,138 |
1,122 |
1,129 |
+0.27% |
40,500 |
2024/2/21 |
1,120 |
1,130 |
1,116 |
1,126 |
-0.35% |
36,100 |
2024/2/20 |
1,144 |
1,154 |
1,127 |
1,130 |
-1.22% |
50,300 |
2024/2/19 |
1,113 |
1,144 |
1,113 |
1,144 |
+2.88% |
57,800 |
2024/2/16 |
1,094 |
1,116 |
1,093 |
1,112 |
+2.49% |
54,800 |
2024/2/15 |
1,107 |
1,109 |
1,085 |
1,085 |
-0.82% |
95,900 |
2024/2/14 |
1,111 |
1,112 |
1,091 |
1,094 |
-1.53% |
92,300 |
2024/2/13 |
1,112 |
1,122 |
1,106 |
1,111 |
+0.54% |
74,000 |
2024/2/9 |
1,118 |
1,119 |
1,100 |
1,105 |
-1.87% |
110,100 |
2024/2/8 |
1,134 |
1,136 |
1,114 |
1,126 |
-1.31% |
89,900 |
2024/2/7 |
1,139 |
1,155 |
1,132 |
1,141 |
+0.09% |
74,200 |
2024/2/6 |
1,154 |
1,154 |
1,140 |
1,140 |
-1.89% |
60,800 |
2024/2/5 |
1,155 |
1,176 |
1,153 |
1,162 |
+1.13% |
64,700 |
2024/2/2 |
1,160 |
1,161 |
1,139 |
1,149 |
-1.46% |
68,500 |
2024/2/1 |
1,172 |
1,179 |
1,158 |
1,166 |
-1.44% |
77,200 |
2024/1/31 |
1,159 |
1,183 |
1,148 |
1,183 |
+2.25% |
68,400 |
2024/1/30 |
1,174 |
1,174 |
1,157 |
1,157 |
-1.45% |
54,600 |
2024/1/29 |
1,155 |
1,174 |
1,150 |
1,174 |
+2.80% |
82,500 |
|