日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,266 |
1,291 |
1,266 |
1,281 |
+1.03% |
21,200 |
2024/7/25 |
1,271 |
1,278 |
1,256 |
1,268 |
-2.01% |
38,400 |
2024/7/24 |
1,320 |
1,325 |
1,294 |
1,294 |
-1.97% |
21,400 |
2024/7/23 |
1,316 |
1,337 |
1,314 |
1,320 |
+1.07% |
23,300 |
2024/7/22 |
1,320 |
1,332 |
1,306 |
1,306 |
-2.25% |
41,100 |
2024/7/19 |
1,328 |
1,350 |
1,320 |
1,336 |
+0.75% |
33,800 |
2024/7/18 |
1,333 |
1,344 |
1,323 |
1,326 |
-1.49% |
16,200 |
2024/7/17 |
1,331 |
1,348 |
1,319 |
1,346 |
+2.20% |
26,200 |
2024/7/16 |
1,330 |
1,330 |
1,312 |
1,317 |
-0.23% |
30,900 |
2024/7/12 |
1,292 |
1,330 |
1,290 |
1,320 |
+1.07% |
30,400 |
2024/7/11 |
1,300 |
1,309 |
1,295 |
1,306 |
+0.93% |
35,400 |
2024/7/10 |
1,306 |
1,306 |
1,290 |
1,294 |
-1.30% |
43,000 |
2024/7/9 |
1,312 |
1,329 |
1,309 |
1,311 |
-0.08% |
28,800 |
2024/7/8 |
1,337 |
1,337 |
1,306 |
1,312 |
-1.94% |
28,800 |
2024/7/5 |
1,369 |
1,374 |
1,329 |
1,338 |
-1.25% |
78,400 |
2024/7/4 |
1,322 |
1,357 |
1,321 |
1,355 |
+2.34% |
38,300 |
2024/7/3 |
1,301 |
1,325 |
1,296 |
1,324 |
+1.53% |
26,000 |
2024/7/2 |
1,303 |
1,308 |
1,292 |
1,304 |
+0.31% |
23,400 |
2024/7/1 |
1,310 |
1,323 |
1,299 |
1,300 |
-0.46% |
33,900 |
2024/6/28 |
1,324 |
1,324 |
1,297 |
1,306 |
-1.28% |
25,100 |
2024/6/27 |
1,305 |
1,323 |
1,300 |
1,323 |
+1.53% |
44,700 |
2024/6/26 |
1,304 |
1,305 |
1,289 |
1,303 |
+0.77% |
36,100 |
2024/6/25 |
1,280 |
1,313 |
1,280 |
1,293 |
+1.65% |
81,500 |
2024/6/24 |
1,269 |
1,278 |
1,254 |
1,272 |
+0.08% |
37,700 |
2024/6/21 |
1,279 |
1,281 |
1,262 |
1,271 |
+0.00% |
39,100 |
2024/6/20 |
1,271 |
1,280 |
1,253 |
1,271 |
+0.39% |
38,300 |
2024/6/19 |
1,238 |
1,266 |
1,235 |
1,266 |
+4.11% |
43,700 |
2024/6/18 |
1,219 |
1,240 |
1,212 |
1,216 |
-0.33% |
57,800 |
2024/6/17 |
1,239 |
1,239 |
1,211 |
1,220 |
-1.69% |
24,700 |
2024/6/14 |
1,214 |
1,245 |
1,214 |
1,241 |
+2.90% |
48,400 |
2024/6/13 |
1,226 |
1,226 |
1,203 |
1,206 |
-1.63% |
26,600 |
2024/6/12 |
1,229 |
1,232 |
1,225 |
1,226 |
-0.33% |
17,200 |
2024/6/11 |
1,243 |
1,243 |
1,227 |
1,230 |
-1.05% |
19,000 |
2024/6/10 |
1,217 |
1,244 |
1,211 |
1,243 |
+2.14% |
25,500 |
2024/6/7 |
1,216 |
1,221 |
1,203 |
1,217 |
-0.33% |
17,300 |
2024/6/6 |
1,224 |
1,235 |
1,215 |
1,221 |
+0.66% |
25,700 |
2024/6/5 |
1,230 |
1,235 |
1,213 |
1,213 |
-1.22% |
32,900 |
2024/6/4 |
1,226 |
1,242 |
1,226 |
1,228 |
-0.65% |
29,600 |
2024/6/3 |
1,243 |
1,249 |
1,232 |
1,236 |
+0.16% |
24,300 |
2024/5/31 |
1,226 |
1,239 |
1,225 |
1,234 |
+1.73% |
34,000 |
2024/5/30 |
1,200 |
1,218 |
1,184 |
1,213 |
+0.58% |
30,100 |
2024/5/29 |
1,211 |
1,216 |
1,200 |
1,206 |
-1.23% |
34,300 |
2024/5/28 |
1,222 |
1,237 |
1,218 |
1,221 |
+0.74% |
30,300 |
2024/5/27 |
1,242 |
1,257 |
1,209 |
1,212 |
-2.65% |
103,300 |
2024/5/24 |
1,265 |
1,273 |
1,239 |
1,245 |
-1.89% |
59,500 |
2024/5/23 |
1,262 |
1,281 |
1,253 |
1,269 |
+0.55% |
35,400 |
2024/5/22 |
1,267 |
1,274 |
1,261 |
1,262 |
-0.24% |
22,500 |
2024/5/21 |
1,278 |
1,278 |
1,265 |
1,265 |
-1.56% |
20,300 |
2024/5/20 |
1,273 |
1,289 |
1,270 |
1,285 |
+1.82% |
38,400 |
2024/5/17 |
1,263 |
1,279 |
1,262 |
1,262 |
-0.39% |
26,200 |
2024/5/16 |
1,284 |
1,287 |
1,255 |
1,267 |
-1.02% |
27,600 |
2024/5/15 |
1,285 |
1,285 |
1,265 |
1,280 |
+1.03% |
52,400 |
2024/5/14 |
1,315 |
1,328 |
1,261 |
1,267 |
-5.16% |
82,100 |
2024/5/13 |
1,371 |
1,374 |
1,325 |
1,336 |
-3.12% |
80,400 |
2024/5/10 |
1,369 |
1,385 |
1,369 |
1,379 |
+0.73% |
33,700 |
2024/5/9 |
1,371 |
1,378 |
1,362 |
1,369 |
+0.51% |
24,900 |
2024/5/8 |
1,354 |
1,371 |
1,354 |
1,362 |
-0.44% |
18,400 |
2024/5/7 |
1,358 |
1,376 |
1,350 |
1,368 |
+1.41% |
32,000 |
2024/5/2 |
1,346 |
1,352 |
1,337 |
1,349 |
+0.22% |
15,600 |
2024/5/1 |
1,366 |
1,366 |
1,337 |
1,346 |
-1.46% |
15,500 |
2024/4/30 |
1,331 |
1,370 |
1,331 |
1,366 |
+2.71% |
45,400 |
2024/4/26 |
1,318 |
1,335 |
1,308 |
1,330 |
+1.14% |
26,500 |
2024/4/25 |
1,324 |
1,330 |
1,315 |
1,315 |
-1.35% |
19,900 |
2024/4/24 |
1,346 |
1,346 |
1,321 |
1,333 |
-1.41% |
35,900 |
2024/4/23 |
1,340 |
1,354 |
1,332 |
1,352 |
+1.73% |
51,900 |
2024/4/22 |
1,316 |
1,336 |
1,316 |
1,329 |
+1.45% |
29,700 |
2024/4/19 |
1,312 |
1,326 |
1,295 |
1,310 |
+0.15% |
63,300 |
2024/4/18 |
1,303 |
1,317 |
1,299 |
1,308 |
+0.54% |
24,600 |
2024/4/17 |
1,315 |
1,328 |
1,294 |
1,301 |
-0.46% |
56,600 |
2024/4/16 |
1,335 |
1,335 |
1,301 |
1,307 |
-2.54% |
48,100 |
2024/4/15 |
1,340 |
1,348 |
1,328 |
1,341 |
-0.96% |
27,500 |
2024/4/12 |
1,341 |
1,360 |
1,341 |
1,354 |
+0.97% |
24,900 |
2024/4/11 |
1,350 |
1,364 |
1,340 |
1,341 |
-1.61% |
25,800 |
2024/4/10 |
1,333 |
1,372 |
1,333 |
1,363 |
+2.17% |
31,900 |
2024/4/9 |
1,339 |
1,340 |
1,325 |
1,334 |
+0.08% |
28,400 |
2024/4/8 |
1,327 |
1,345 |
1,319 |
1,333 |
+0.45% |
49,900 |
2024/4/5 |
1,330 |
1,330 |
1,304 |
1,327 |
-0.90% |
41,100 |
2024/4/4 |
1,326 |
1,346 |
1,314 |
1,339 |
+0.00% |
74,100 |
2024/4/3 |
1,318 |
1,350 |
1,315 |
1,339 |
+0.30% |
37,100 |
2024/4/2 |
1,368 |
1,368 |
1,331 |
1,335 |
-2.41% |
76,700 |
2024/4/1 |
1,411 |
1,415 |
1,368 |
1,368 |
-3.05% |
46,900 |
2024/3/29 |
1,389 |
1,425 |
1,389 |
1,411 |
+2.32% |
80,700 |
2024/3/28 |
1,390 |
1,410 |
1,379 |
1,379 |
-1.50% |
135,900 |
2024/3/27 |
1,410 |
1,417 |
1,395 |
1,400 |
+0.36% |
184,300 |
2024/3/26 |
1,380 |
1,406 |
1,362 |
1,395 |
+0.58% |
87,900 |
2024/3/25 |
1,411 |
1,414 |
1,380 |
1,387 |
-0.93% |
127,400 |
2024/3/22 |
1,400 |
1,418 |
1,386 |
1,400 |
+1.38% |
100,300 |
2024/3/21 |
1,398 |
1,398 |
1,362 |
1,381 |
-0.14% |
96,200 |
2024/3/19 |
1,365 |
1,388 |
1,352 |
1,383 |
+1.92% |
62,300 |
2024/3/18 |
1,375 |
1,379 |
1,350 |
1,357 |
-1.38% |
80,300 |
2024/3/15 |
1,346 |
1,378 |
1,346 |
1,376 |
+2.84% |
57,800 |
2024/3/14 |
1,358 |
1,358 |
1,333 |
1,338 |
-0.22% |
60,700 |
2024/3/13 |
1,351 |
1,376 |
1,331 |
1,341 |
-1.11% |
48,900 |
2024/3/12 |
1,301 |
1,360 |
1,299 |
1,356 |
+3.35% |
59,600 |
2024/3/11 |
1,330 |
1,338 |
1,301 |
1,312 |
-1.43% |
67,500 |
2024/3/8 |
1,319 |
1,337 |
1,299 |
1,331 |
+0.91% |
198,500 |
2024/3/7 |
1,235 |
1,335 |
1,233 |
1,319 |
+6.97% |
315,300 |
2024/3/6 |
1,191 |
1,243 |
1,190 |
1,233 |
+4.05% |
108,800 |
2024/3/5 |
1,192 |
1,192 |
1,177 |
1,185 |
-0.59% |
37,900 |
2024/3/4 |
1,204 |
1,208 |
1,190 |
1,192 |
-0.83% |
38,200 |
2024/3/1 |
1,194 |
1,202 |
1,182 |
1,202 |
+1.01% |
38,200 |
2024/2/29 |
1,181 |
1,196 |
1,177 |
1,190 |
+1.28% |
41,800 |
2024/2/28 |
1,175 |
1,183 |
1,172 |
1,175 |
-0.51% |
31,400 |
2024/2/27 |
1,162 |
1,183 |
1,162 |
1,181 |
+1.72% |
47,400 |
2024/2/26 |
1,177 |
1,181 |
1,161 |
1,161 |
-1.53% |
48,500 |
2024/2/22 |
1,173 |
1,182 |
1,168 |
1,179 |
+0.77% |
35,600 |
2024/2/21 |
1,189 |
1,197 |
1,169 |
1,170 |
-0.85% |
52,600 |
2024/2/20 |
1,189 |
1,190 |
1,180 |
1,180 |
-0.25% |
25,300 |
2024/2/19 |
1,180 |
1,187 |
1,174 |
1,183 |
+0.77% |
28,200 |
2024/2/16 |
1,185 |
1,185 |
1,167 |
1,174 |
+0.77% |
40,000 |
2024/2/15 |
1,201 |
1,201 |
1,165 |
1,165 |
-2.18% |
46,100 |
2024/2/14 |
1,220 |
1,220 |
1,188 |
1,191 |
-2.93% |
96,400 |
2024/2/13 |
1,230 |
1,244 |
1,222 |
1,227 |
-0.08% |
47,100 |
2024/2/9 |
1,250 |
1,250 |
1,223 |
1,228 |
-2.15% |
58,200 |
2024/2/8 |
1,286 |
1,286 |
1,239 |
1,255 |
-2.41% |
76,100 |
2024/2/7 |
1,266 |
1,292 |
1,264 |
1,286 |
+1.58% |
45,100 |
2024/2/6 |
1,285 |
1,285 |
1,266 |
1,266 |
-0.86% |
50,000 |
2024/2/5 |
1,268 |
1,281 |
1,259 |
1,277 |
+1.35% |
45,900 |
2024/2/2 |
1,258 |
1,266 |
1,244 |
1,260 |
+1.04% |
43,300 |
2024/2/1 |
1,246 |
1,254 |
1,244 |
1,247 |
+0.08% |
51,400 |
2024/1/31 |
1,225 |
1,246 |
1,222 |
1,246 |
+1.71% |
40,400 |
2024/1/30 |
1,237 |
1,237 |
1,214 |
1,225 |
-0.97% |
36,500 |
2024/1/29 |
1,220 |
1,237 |
1,215 |
1,237 |
+2.91% |
48,900 |
|