日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,273 |
1,279 |
1,258 |
1,262 |
+0.16% |
210,200 |
2024/7/25 |
1,241 |
1,273 |
1,236 |
1,260 |
+0.72% |
326,700 |
2024/7/24 |
1,267 |
1,273 |
1,242 |
1,251 |
-1.81% |
289,600 |
2024/7/23 |
1,286 |
1,294 |
1,259 |
1,274 |
-0.93% |
344,600 |
2024/7/22 |
1,261 |
1,296 |
1,255 |
1,286 |
+1.02% |
273,700 |
2024/7/19 |
1,295 |
1,297 |
1,264 |
1,273 |
-1.32% |
293,900 |
2024/7/18 |
1,275 |
1,301 |
1,270 |
1,290 |
-0.54% |
384,700 |
2024/7/17 |
1,269 |
1,304 |
1,269 |
1,297 |
+6.14% |
511,300 |
2024/7/16 |
1,235 |
1,249 |
1,215 |
1,222 |
-0.89% |
444,300 |
2024/7/12 |
1,189 |
1,234 |
1,170 |
1,233 |
+3.18% |
452,000 |
2024/7/11 |
1,131 |
1,207 |
1,124 |
1,195 |
+7.27% |
763,800 |
2024/7/10 |
1,119 |
1,125 |
1,106 |
1,114 |
-0.54% |
244,800 |
2024/7/9 |
1,142 |
1,144 |
1,109 |
1,120 |
-2.27% |
357,800 |
2024/7/8 |
1,110 |
1,146 |
1,109 |
1,146 |
+3.34% |
456,600 |
2024/7/5 |
1,131 |
1,136 |
1,107 |
1,109 |
-1.95% |
334,400 |
2024/7/4 |
1,158 |
1,158 |
1,117 |
1,131 |
-1.48% |
284,900 |
2024/7/3 |
1,147 |
1,153 |
1,138 |
1,148 |
-0.26% |
264,000 |
2024/7/2 |
1,159 |
1,163 |
1,145 |
1,151 |
-1.46% |
220,000 |
2024/7/1 |
1,192 |
1,192 |
1,165 |
1,168 |
-0.09% |
184,300 |
2024/6/28 |
1,179 |
1,179 |
1,163 |
1,169 |
-0.09% |
185,900 |
2024/6/27 |
1,216 |
1,216 |
1,167 |
1,170 |
-3.94% |
271,600 |
2024/6/26 |
1,215 |
1,222 |
1,204 |
1,218 |
-0.16% |
208,400 |
2024/6/25 |
1,204 |
1,225 |
1,200 |
1,220 |
+1.58% |
298,600 |
2024/6/24 |
1,222 |
1,222 |
1,194 |
1,201 |
-2.20% |
286,700 |
2024/6/21 |
1,219 |
1,251 |
1,215 |
1,228 |
+1.49% |
773,300 |
2024/6/20 |
1,153 |
1,220 |
1,153 |
1,210 |
+4.04% |
392,900 |
2024/6/19 |
1,171 |
1,183 |
1,153 |
1,163 |
-0.85% |
163,100 |
2024/6/18 |
1,174 |
1,182 |
1,172 |
1,173 |
+0.00% |
132,700 |
2024/6/17 |
1,190 |
1,203 |
1,172 |
1,173 |
-1.68% |
221,800 |
2024/6/14 |
1,203 |
1,210 |
1,183 |
1,193 |
-2.69% |
320,100 |
2024/6/13 |
1,198 |
1,226 |
1,196 |
1,226 |
+3.81% |
299,200 |
2024/6/12 |
1,180 |
1,195 |
1,180 |
1,181 |
-0.34% |
172,600 |
2024/6/11 |
1,202 |
1,209 |
1,180 |
1,185 |
-1.25% |
137,700 |
2024/6/10 |
1,180 |
1,208 |
1,180 |
1,200 |
+1.95% |
289,300 |
2024/6/7 |
1,224 |
1,227 |
1,170 |
1,177 |
-2.65% |
303,400 |
2024/6/6 |
1,192 |
1,213 |
1,186 |
1,209 |
+1.00% |
216,100 |
2024/6/5 |
1,204 |
1,205 |
1,181 |
1,197 |
-0.58% |
217,700 |
2024/6/4 |
1,217 |
1,225 |
1,202 |
1,204 |
-2.03% |
237,600 |
2024/6/3 |
1,217 |
1,237 |
1,201 |
1,229 |
+2.93% |
484,100 |
2024/5/31 |
1,171 |
1,195 |
1,169 |
1,194 |
+3.02% |
509,300 |
2024/5/30 |
1,150 |
1,166 |
1,135 |
1,159 |
-0.26% |
282,900 |
2024/5/29 |
1,177 |
1,189 |
1,158 |
1,162 |
-1.36% |
225,400 |
2024/5/28 |
1,180 |
1,194 |
1,171 |
1,178 |
+0.68% |
212,100 |
2024/5/27 |
1,126 |
1,171 |
1,126 |
1,170 |
+3.72% |
230,900 |
2024/5/24 |
1,136 |
1,154 |
1,117 |
1,128 |
-4.89% |
701,100 |
2024/5/23 |
1,219 |
1,219 |
1,183 |
1,186 |
-2.63% |
355,800 |
2024/5/22 |
1,190 |
1,227 |
1,190 |
1,218 |
+1.25% |
466,800 |
2024/5/21 |
1,243 |
1,245 |
1,197 |
1,203 |
+3.71% |
533,000 |
2024/5/20 |
1,180 |
1,187 |
1,152 |
1,160 |
-0.77% |
387,800 |
2024/5/17 |
1,142 |
1,176 |
1,142 |
1,169 |
+2.36% |
284,900 |
2024/5/16 |
1,134 |
1,147 |
1,128 |
1,142 |
+0.79% |
245,100 |
2024/5/15 |
1,130 |
1,150 |
1,107 |
1,133 |
-0.53% |
313,200 |
2024/5/14 |
1,230 |
1,230 |
1,138 |
1,139 |
-3.39% |
559,600 |
2024/5/13 |
1,179 |
1,188 |
1,167 |
1,179 |
+0.00% |
226,300 |
2024/5/10 |
1,173 |
1,193 |
1,173 |
1,179 |
+0.51% |
240,400 |
2024/5/9 |
1,169 |
1,196 |
1,161 |
1,173 |
+0.34% |
298,900 |
2024/5/8 |
1,165 |
1,188 |
1,164 |
1,169 |
-0.51% |
267,400 |
2024/5/7 |
1,160 |
1,181 |
1,150 |
1,175 |
+1.73% |
235,100 |
2024/5/2 |
1,195 |
1,195 |
1,155 |
1,155 |
-3.91% |
368,100 |
2024/5/1 |
1,208 |
1,208 |
1,185 |
1,202 |
-0.99% |
198,500 |
2024/4/30 |
1,219 |
1,221 |
1,198 |
1,214 |
+1.34% |
227,900 |
2024/4/26 |
1,181 |
1,204 |
1,171 |
1,198 |
+0.76% |
299,500 |
2024/4/25 |
1,216 |
1,216 |
1,189 |
1,189 |
-2.54% |
167,600 |
2024/4/24 |
1,220 |
1,228 |
1,215 |
1,220 |
+0.41% |
130,600 |
2024/4/23 |
1,221 |
1,226 |
1,212 |
1,215 |
-0.49% |
148,000 |
2024/4/22 |
1,226 |
1,228 |
1,211 |
1,221 |
+1.50% |
160,300 |
2024/4/19 |
1,212 |
1,220 |
1,196 |
1,203 |
-1.55% |
194,700 |
2024/4/18 |
1,246 |
1,249 |
1,222 |
1,222 |
-0.89% |
150,900 |
2024/4/17 |
1,267 |
1,273 |
1,233 |
1,233 |
-2.61% |
260,100 |
2024/4/16 |
1,260 |
1,272 |
1,248 |
1,266 |
+0.48% |
224,000 |
2024/4/15 |
1,257 |
1,270 |
1,230 |
1,260 |
-0.87% |
230,100 |
2024/4/12 |
1,269 |
1,279 |
1,263 |
1,271 |
+1.27% |
235,100 |
2024/4/11 |
1,286 |
1,297 |
1,253 |
1,255 |
-4.56% |
291,900 |
2024/4/10 |
1,313 |
1,329 |
1,296 |
1,315 |
+0.46% |
234,300 |
2024/4/9 |
1,292 |
1,314 |
1,290 |
1,309 |
+1.08% |
183,700 |
2024/4/8 |
1,277 |
1,304 |
1,276 |
1,295 |
+1.17% |
178,500 |
2024/4/5 |
1,280 |
1,295 |
1,274 |
1,280 |
-0.31% |
160,700 |
2024/4/4 |
1,257 |
1,299 |
1,257 |
1,284 |
+3.13% |
250,200 |
2024/4/3 |
1,249 |
1,261 |
1,239 |
1,245 |
-1.43% |
339,100 |
2024/4/2 |
1,299 |
1,299 |
1,238 |
1,263 |
-4.17% |
989,600 |
2024/4/1 |
1,342 |
1,342 |
1,318 |
1,318 |
-2.37% |
379,100 |
2024/3/29 |
1,346 |
1,358 |
1,341 |
1,350 |
-0.22% |
214,400 |
2024/3/28 |
1,398 |
1,398 |
1,347 |
1,353 |
-3.84% |
445,900 |
2024/3/27 |
1,375 |
1,409 |
1,365 |
1,407 |
+2.93% |
385,200 |
2024/3/26 |
1,375 |
1,386 |
1,360 |
1,367 |
-1.73% |
494,400 |
2024/3/25 |
1,430 |
1,430 |
1,385 |
1,391 |
-2.73% |
374,300 |
2024/3/22 |
1,457 |
1,457 |
1,407 |
1,430 |
+2.66% |
630,800 |
2024/3/21 |
1,395 |
1,395 |
1,385 |
1,393 |
+0.07% |
269,900 |
2024/3/19 |
1,388 |
1,395 |
1,371 |
1,392 |
+1.68% |
222,300 |
2024/3/18 |
1,371 |
1,375 |
1,342 |
1,369 |
-0.73% |
440,800 |
2024/3/15 |
1,358 |
1,391 |
1,355 |
1,379 |
+1.25% |
771,500 |
2024/3/14 |
1,342 |
1,368 |
1,336 |
1,362 |
+1.19% |
191,900 |
2024/3/13 |
1,365 |
1,367 |
1,339 |
1,346 |
-1.39% |
275,500 |
2024/3/12 |
1,382 |
1,385 |
1,342 |
1,365 |
-1.30% |
350,600 |
2024/3/11 |
1,401 |
1,409 |
1,372 |
1,383 |
-1.78% |
343,200 |
2024/3/8 |
1,414 |
1,424 |
1,401 |
1,408 |
-0.56% |
289,700 |
2024/3/7 |
1,444 |
1,455 |
1,412 |
1,416 |
-2.14% |
357,700 |
2024/3/6 |
1,442 |
1,467 |
1,441 |
1,447 |
-1.03% |
263,300 |
2024/3/5 |
1,451 |
1,491 |
1,441 |
1,462 |
+1.46% |
411,200 |
2024/3/4 |
1,484 |
1,485 |
1,437 |
1,441 |
-3.35% |
329,600 |
2024/3/1 |
1,508 |
1,514 |
1,470 |
1,491 |
+0.74% |
528,700 |
2024/2/29 |
1,510 |
1,543 |
1,480 |
1,480 |
+2.07% |
1,178,900 |
2024/2/28 |
1,444 |
1,461 |
1,431 |
1,450 |
+2.55% |
313,700 |
2024/2/27 |
1,442 |
1,456 |
1,399 |
1,414 |
-3.94% |
521,400 |
2024/2/26 |
1,458 |
1,474 |
1,442 |
1,472 |
+1.87% |
503,500 |
2024/2/22 |
1,406 |
1,454 |
1,406 |
1,445 |
+1.69% |
323,400 |
2024/2/21 |
1,433 |
1,437 |
1,403 |
1,421 |
-0.63% |
321,600 |
2024/2/20 |
1,420 |
1,447 |
1,417 |
1,430 |
+0.49% |
423,400 |
2024/2/19 |
1,432 |
1,457 |
1,409 |
1,423 |
+1.50% |
572,400 |
2024/2/16 |
1,396 |
1,415 |
1,380 |
1,402 |
+0.07% |
544,800 |
2024/2/15 |
1,423 |
1,423 |
1,392 |
1,401 |
-1.34% |
381,500 |
2024/2/14 |
1,469 |
1,470 |
1,407 |
1,420 |
-3.66% |
392,900 |
2024/2/13 |
1,463 |
1,482 |
1,447 |
1,474 |
+2.01% |
371,600 |
2024/2/9 |
1,471 |
1,475 |
1,435 |
1,445 |
-1.90% |
388,600 |
2024/2/8 |
1,502 |
1,505 |
1,473 |
1,473 |
-3.22% |
373,400 |
2024/2/7 |
1,509 |
1,572 |
1,509 |
1,522 |
+1.33% |
547,900 |
2024/2/6 |
1,495 |
1,546 |
1,477 |
1,502 |
-2.09% |
664,200 |
2024/2/5 |
1,523 |
1,534 |
1,505 |
1,534 |
+2.13% |
535,700 |
2024/2/2 |
1,498 |
1,522 |
1,490 |
1,502 |
+0.40% |
354,400 |
2024/2/1 |
1,514 |
1,516 |
1,482 |
1,496 |
-2.09% |
313,600 |
2024/1/31 |
1,539 |
1,540 |
1,504 |
1,528 |
-0.65% |
645,000 |
2024/1/30 |
1,534 |
1,554 |
1,517 |
1,538 |
+0.26% |
345,800 |
2024/1/29 |
1,543 |
1,553 |
1,531 |
1,534 |
-1.03% |
269,200 |
|