| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
1,294 |
1,296 |
1,274 |
1,290 |
+0.00% |
133,200 |
| 2024/7/25 |
1,289 |
1,297 |
1,278 |
1,290 |
-1.00% |
150,600 |
| 2024/7/24 |
1,317 |
1,322 |
1,302 |
1,303 |
-1.06% |
150,800 |
| 2024/7/23 |
1,309 |
1,323 |
1,300 |
1,317 |
+1.78% |
166,100 |
| 2024/7/22 |
1,326 |
1,326 |
1,292 |
1,294 |
-2.71% |
343,400 |
| 2024/7/19 |
1,351 |
1,351 |
1,326 |
1,330 |
-1.63% |
178,300 |
| 2024/7/18 |
1,366 |
1,369 |
1,352 |
1,352 |
-1.39% |
113,700 |
| 2024/7/17 |
1,379 |
1,381 |
1,362 |
1,371 |
-0.36% |
99,200 |
| 2024/7/16 |
1,380 |
1,391 |
1,374 |
1,376 |
-0.15% |
60,200 |
| 2024/7/12 |
1,385 |
1,396 |
1,378 |
1,378 |
-0.29% |
99,900 |
| 2024/7/11 |
1,385 |
1,391 |
1,374 |
1,382 |
+0.07% |
64,200 |
| 2024/7/10 |
1,390 |
1,390 |
1,370 |
1,381 |
-0.29% |
104,600 |
| 2024/7/9 |
1,385 |
1,394 |
1,378 |
1,385 |
-0.29% |
59,700 |
| 2024/7/8 |
1,386 |
1,395 |
1,380 |
1,389 |
+0.51% |
81,900 |
| 2024/7/5 |
1,404 |
1,406 |
1,379 |
1,382 |
-1.57% |
92,700 |
| 2024/7/4 |
1,398 |
1,409 |
1,396 |
1,404 |
+0.93% |
75,300 |
| 2024/7/3 |
1,413 |
1,423 |
1,391 |
1,391 |
-1.00% |
127,700 |
| 2024/7/2 |
1,401 |
1,417 |
1,395 |
1,405 |
+0.57% |
86,700 |
| 2024/7/1 |
1,393 |
1,407 |
1,390 |
1,397 |
+0.50% |
137,500 |
| 2024/6/28 |
1,390 |
1,392 |
1,382 |
1,390 |
-0.22% |
57,600 |
| 2024/6/27 |
1,385 |
1,396 |
1,385 |
1,393 |
+0.43% |
55,900 |
| 2024/6/26 |
1,398 |
1,398 |
1,377 |
1,387 |
-0.36% |
76,600 |
| 2024/6/25 |
1,390 |
1,408 |
1,381 |
1,392 |
+0.58% |
112,600 |
| 2024/6/24 |
1,390 |
1,390 |
1,372 |
1,384 |
+0.00% |
65,300 |
| 2024/6/21 |
1,402 |
1,409 |
1,384 |
1,384 |
-2.33% |
90,700 |
| 2024/6/20 |
1,409 |
1,417 |
1,391 |
1,417 |
+0.50% |
85,200 |
| 2024/6/19 |
1,401 |
1,414 |
1,395 |
1,410 |
+0.36% |
73,500 |
| 2024/6/18 |
1,407 |
1,433 |
1,399 |
1,405 |
+1.22% |
92,000 |
| 2024/6/17 |
1,412 |
1,412 |
1,377 |
1,388 |
-2.39% |
101,300 |
| 2024/6/14 |
1,403 |
1,423 |
1,394 |
1,422 |
+2.52% |
129,900 |
| 2024/6/13 |
1,410 |
1,417 |
1,384 |
1,387 |
-2.05% |
74,500 |
| 2024/6/12 |
1,414 |
1,427 |
1,411 |
1,416 |
+0.07% |
110,500 |
| 2024/6/11 |
1,415 |
1,427 |
1,413 |
1,415 |
+0.00% |
77,800 |
| 2024/6/10 |
1,396 |
1,418 |
1,393 |
1,415 |
+1.36% |
90,200 |
| 2024/6/7 |
1,382 |
1,404 |
1,382 |
1,396 |
+1.01% |
89,100 |
| 2024/6/6 |
1,376 |
1,382 |
1,360 |
1,382 |
+0.00% |
63,400 |
| 2024/6/5 |
1,385 |
1,390 |
1,374 |
1,382 |
-0.79% |
82,000 |
| 2024/6/4 |
1,371 |
1,400 |
1,369 |
1,393 |
+1.53% |
128,300 |
| 2024/6/3 |
1,374 |
1,382 |
1,359 |
1,372 |
+0.66% |
81,800 |
| 2024/5/31 |
1,359 |
1,369 |
1,347 |
1,363 |
+0.07% |
85,900 |
| 2024/5/30 |
1,329 |
1,363 |
1,326 |
1,362 |
+1.57% |
146,800 |
| 2024/5/29 |
1,358 |
1,358 |
1,338 |
1,341 |
-0.96% |
91,700 |
| 2024/5/28 |
1,333 |
1,360 |
1,330 |
1,354 |
+1.88% |
136,800 |
| 2024/5/27 |
1,330 |
1,335 |
1,320 |
1,329 |
-0.08% |
100,300 |
| 2024/5/24 |
1,328 |
1,336 |
1,321 |
1,330 |
-0.37% |
117,300 |
| 2024/5/23 |
1,339 |
1,339 |
1,320 |
1,335 |
+0.38% |
111,300 |
| 2024/5/22 |
1,350 |
1,350 |
1,330 |
1,330 |
-1.48% |
104,900 |
| 2024/5/21 |
1,353 |
1,369 |
1,342 |
1,350 |
+0.00% |
89,300 |
| 2024/5/20 |
1,346 |
1,363 |
1,342 |
1,350 |
+0.90% |
81,900 |
| 2024/5/17 |
1,340 |
1,351 |
1,327 |
1,338 |
-0.52% |
176,600 |
| 2024/5/16 |
1,363 |
1,365 |
1,340 |
1,345 |
-1.39% |
151,100 |
| 2024/5/15 |
1,401 |
1,401 |
1,362 |
1,364 |
-2.22% |
176,500 |
| 2024/5/14 |
1,435 |
1,435 |
1,389 |
1,395 |
-3.53% |
209,700 |
| 2024/5/13 |
1,414 |
1,446 |
1,386 |
1,446 |
+3.21% |
252,700 |
| 2024/5/10 |
1,427 |
1,427 |
1,392 |
1,401 |
-1.13% |
153,300 |
| 2024/5/9 |
1,427 |
1,429 |
1,410 |
1,417 |
-0.14% |
73,800 |
| 2024/5/8 |
1,436 |
1,446 |
1,417 |
1,419 |
-1.46% |
86,300 |
| 2024/5/7 |
1,437 |
1,447 |
1,430 |
1,440 |
-0.69% |
87,600 |
| 2024/5/2 |
1,440 |
1,455 |
1,439 |
1,450 |
+0.21% |
56,900 |
| 2024/5/1 |
1,445 |
1,463 |
1,444 |
1,447 |
-1.36% |
96,600 |
| 2024/4/30 |
1,449 |
1,470 |
1,434 |
1,467 |
+2.59% |
91,800 |
| 2024/4/26 |
1,426 |
1,451 |
1,424 |
1,430 |
-0.21% |
292,800 |
| 2024/4/25 |
1,451 |
1,460 |
1,433 |
1,433 |
-1.17% |
60,200 |
| 2024/4/24 |
1,433 |
1,458 |
1,433 |
1,450 |
+1.40% |
73,900 |
| 2024/4/23 |
1,437 |
1,445 |
1,420 |
1,430 |
+0.00% |
67,700 |
| 2024/4/22 |
1,434 |
1,439 |
1,419 |
1,430 |
+1.06% |
76,800 |
| 2024/4/19 |
1,442 |
1,453 |
1,398 |
1,415 |
-2.41% |
98,700 |
| 2024/4/18 |
1,405 |
1,456 |
1,405 |
1,450 |
+3.20% |
103,600 |
| 2024/4/17 |
1,432 |
1,436 |
1,401 |
1,405 |
-1.75% |
117,700 |
| 2024/4/16 |
1,461 |
1,465 |
1,428 |
1,430 |
-2.39% |
94,000 |
| 2024/4/15 |
1,446 |
1,469 |
1,437 |
1,465 |
-0.14% |
80,900 |
| 2024/4/12 |
1,466 |
1,477 |
1,454 |
1,467 |
+0.20% |
116,000 |
| 2024/4/11 |
1,455 |
1,482 |
1,448 |
1,464 |
+0.14% |
144,200 |
| 2024/4/10 |
1,460 |
1,479 |
1,453 |
1,462 |
-0.07% |
182,100 |
| 2024/4/9 |
1,442 |
1,472 |
1,434 |
1,463 |
+1.67% |
240,100 |
| 2024/4/8 |
1,363 |
1,459 |
1,363 |
1,439 |
+5.89% |
432,500 |
| 2024/4/5 |
1,321 |
1,359 |
1,316 |
1,359 |
+1.34% |
195,000 |
| 2024/4/4 |
1,378 |
1,378 |
1,341 |
1,341 |
-1.32% |
207,300 |
| 2024/4/3 |
1,361 |
1,375 |
1,345 |
1,359 |
-0.59% |
141,200 |
| 2024/4/2 |
1,407 |
1,408 |
1,367 |
1,367 |
-2.15% |
175,000 |
| 2024/4/1 |
1,432 |
1,435 |
1,397 |
1,397 |
-2.99% |
176,500 |
| 2024/3/29 |
1,414 |
1,448 |
1,411 |
1,440 |
+2.64% |
193,600 |
| 2024/3/28 |
1,423 |
1,423 |
1,393 |
1,403 |
-4.04% |
281,900 |
| 2024/3/27 |
1,449 |
1,468 |
1,443 |
1,462 |
+1.11% |
355,900 |
| 2024/3/26 |
1,445 |
1,454 |
1,436 |
1,446 |
+0.21% |
189,300 |
| 2024/3/25 |
1,439 |
1,452 |
1,433 |
1,443 |
+0.49% |
223,000 |
| 2024/3/22 |
1,435 |
1,440 |
1,417 |
1,436 |
+0.42% |
120,900 |
| 2024/3/21 |
1,427 |
1,444 |
1,426 |
1,430 |
+0.42% |
236,300 |
| 2024/3/19 |
1,423 |
1,434 |
1,412 |
1,424 |
+0.28% |
297,900 |
| 2024/3/18 |
1,420 |
1,430 |
1,416 |
1,420 |
+0.71% |
247,300 |
| 2024/3/15 |
1,400 |
1,427 |
1,399 |
1,410 |
+1.08% |
280,000 |
| 2024/3/14 |
1,398 |
1,402 |
1,380 |
1,395 |
+0.58% |
167,100 |
| 2024/3/13 |
1,410 |
1,417 |
1,379 |
1,387 |
-1.42% |
181,700 |
| 2024/3/12 |
1,387 |
1,407 |
1,365 |
1,407 |
+1.30% |
154,900 |
| 2024/3/11 |
1,411 |
1,414 |
1,377 |
1,389 |
-2.39% |
301,000 |
| 2024/3/8 |
1,398 |
1,433 |
1,396 |
1,423 |
+0.85% |
191,000 |
| 2024/3/7 |
1,428 |
1,430 |
1,404 |
1,411 |
-0.70% |
123,400 |
| 2024/3/6 |
1,392 |
1,423 |
1,387 |
1,421 |
+1.57% |
199,400 |
| 2024/3/5 |
1,392 |
1,407 |
1,381 |
1,399 |
+0.36% |
157,600 |
| 2024/3/4 |
1,399 |
1,399 |
1,376 |
1,394 |
-0.71% |
260,800 |
| 2024/3/1 |
1,413 |
1,416 |
1,399 |
1,404 |
+0.00% |
167,900 |
| 2024/2/29 |
1,412 |
1,417 |
1,385 |
1,404 |
-0.92% |
316,900 |
| 2024/2/28 |
1,408 |
1,427 |
1,402 |
1,417 |
+0.64% |
197,400 |
| 2024/2/27 |
1,416 |
1,440 |
1,406 |
1,408 |
-0.64% |
161,000 |
| 2024/2/26 |
1,432 |
1,453 |
1,416 |
1,417 |
-0.84% |
162,600 |
| 2024/2/22 |
1,444 |
1,459 |
1,427 |
1,429 |
-0.69% |
151,300 |
| 2024/2/21 |
1,426 |
1,450 |
1,426 |
1,439 |
+0.70% |
164,500 |
| 2024/2/20 |
1,430 |
1,431 |
1,412 |
1,429 |
-1.31% |
199,900 |
| 2024/2/19 |
1,397 |
1,450 |
1,387 |
1,448 |
+3.65% |
200,800 |
| 2024/2/16 |
1,386 |
1,407 |
1,379 |
1,397 |
+2.05% |
203,100 |
| 2024/2/15 |
1,405 |
1,407 |
1,368 |
1,369 |
-1.37% |
195,000 |
| 2024/2/14 |
1,415 |
1,415 |
1,380 |
1,388 |
-2.05% |
196,900 |
| 2024/2/13 |
1,401 |
1,417 |
1,375 |
1,417 |
+0.71% |
260,800 |
| 2024/2/9 |
1,424 |
1,440 |
1,377 |
1,407 |
-1.26% |
421,400 |
| 2024/2/8 |
1,445 |
1,445 |
1,413 |
1,425 |
-1.11% |
159,400 |
| 2024/2/7 |
1,426 |
1,453 |
1,426 |
1,441 |
+0.84% |
145,000 |
| 2024/2/6 |
1,425 |
1,435 |
1,411 |
1,429 |
-0.14% |
144,000 |
| 2024/2/5 |
1,439 |
1,440 |
1,422 |
1,431 |
+0.63% |
135,700 |
| 2024/2/2 |
1,446 |
1,447 |
1,421 |
1,422 |
-1.25% |
147,900 |
| 2024/2/1 |
1,461 |
1,464 |
1,436 |
1,440 |
-1.77% |
161,000 |
| 2024/1/31 |
1,475 |
1,483 |
1,455 |
1,466 |
-0.68% |
147,800 |
| 2024/1/30 |
1,480 |
1,493 |
1,473 |
1,476 |
-0.81% |
236,300 |
| 2024/1/29 |
1,476 |
1,495 |
1,476 |
1,488 |
+1.22% |
122,800 |
|
