日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,069 |
1,079 |
1,068 |
1,070 |
+0.19% |
15,700 |
2024/7/25 |
1,070 |
1,076 |
1,060 |
1,068 |
-0.74% |
37,400 |
2024/7/24 |
1,090 |
1,098 |
1,074 |
1,076 |
-1.37% |
19,500 |
2024/7/23 |
1,100 |
1,106 |
1,084 |
1,091 |
+0.55% |
14,800 |
2024/7/22 |
1,102 |
1,112 |
1,082 |
1,085 |
-1.36% |
30,900 |
2024/7/19 |
1,088 |
1,103 |
1,085 |
1,100 |
+1.10% |
25,300 |
2024/7/18 |
1,090 |
1,101 |
1,085 |
1,088 |
-0.91% |
11,900 |
2024/7/17 |
1,098 |
1,115 |
1,098 |
1,098 |
+0.27% |
17,400 |
2024/7/16 |
1,093 |
1,099 |
1,087 |
1,095 |
+0.64% |
18,500 |
2024/7/12 |
1,082 |
1,098 |
1,080 |
1,088 |
+0.83% |
33,100 |
2024/7/11 |
1,077 |
1,090 |
1,072 |
1,079 |
+1.89% |
38,300 |
2024/7/10 |
1,080 |
1,083 |
1,052 |
1,059 |
-1.67% |
112,800 |
2024/7/9 |
1,043 |
1,078 |
1,043 |
1,077 |
+3.86% |
66,900 |
2024/7/8 |
1,037 |
1,042 |
1,030 |
1,037 |
+0.19% |
23,900 |
2024/7/5 |
1,051 |
1,051 |
1,035 |
1,035 |
-1.52% |
20,800 |
2024/7/4 |
1,037 |
1,051 |
1,033 |
1,051 |
+1.35% |
17,400 |
2024/7/3 |
1,026 |
1,037 |
1,025 |
1,037 |
+0.48% |
16,500 |
2024/7/2 |
1,031 |
1,037 |
1,025 |
1,032 |
-0.19% |
26,600 |
2024/7/1 |
1,031 |
1,038 |
1,027 |
1,034 |
+0.88% |
22,800 |
2024/6/28 |
1,025 |
1,026 |
1,016 |
1,025 |
+0.00% |
15,800 |
2024/6/27 |
1,026 |
1,031 |
1,022 |
1,025 |
-0.10% |
35,900 |
2024/6/26 |
1,029 |
1,030 |
1,016 |
1,026 |
+0.10% |
26,100 |
2024/6/25 |
1,014 |
1,025 |
1,009 |
1,025 |
+1.38% |
38,500 |
2024/6/24 |
1,006 |
1,018 |
1,000 |
1,011 |
+1.00% |
49,300 |
2024/6/21 |
1,019 |
1,028 |
1,001 |
1,001 |
-1.67% |
28,500 |
2024/6/20 |
1,024 |
1,025 |
1,007 |
1,018 |
-0.39% |
23,800 |
2024/6/19 |
1,017 |
1,022 |
1,010 |
1,022 |
+0.79% |
18,200 |
2024/6/18 |
1,003 |
1,015 |
1,003 |
1,014 |
+1.10% |
15,600 |
2024/6/17 |
1,008 |
1,008 |
995 |
1,003 |
-0.69% |
17,000 |
2024/6/14 |
991 |
1,015 |
991 |
1,010 |
+1.51% |
37,700 |
2024/6/13 |
1,009 |
1,009 |
991 |
995 |
-0.70% |
27,400 |
2024/6/12 |
1,005 |
1,014 |
1,002 |
1,002 |
-0.30% |
11,200 |
2024/6/11 |
1,017 |
1,023 |
1,005 |
1,005 |
-1.18% |
13,400 |
2024/6/10 |
1,006 |
1,017 |
1,005 |
1,017 |
+1.40% |
11,200 |
2024/6/7 |
1,005 |
1,009 |
996 |
1,003 |
+0.20% |
20,200 |
2024/6/6 |
1,019 |
1,020 |
1,001 |
1,001 |
-1.57% |
23,500 |
2024/6/5 |
1,035 |
1,036 |
1,014 |
1,017 |
-2.40% |
14,700 |
2024/6/4 |
1,048 |
1,051 |
1,042 |
1,042 |
-0.57% |
16,300 |
2024/6/3 |
1,047 |
1,052 |
1,044 |
1,048 |
+0.29% |
10,400 |
2024/5/31 |
1,036 |
1,045 |
1,029 |
1,045 |
+1.06% |
15,100 |
2024/5/30 |
1,021 |
1,034 |
1,017 |
1,034 |
+1.27% |
39,300 |
2024/5/29 |
1,037 |
1,037 |
1,021 |
1,021 |
-1.26% |
16,000 |
2024/5/28 |
1,037 |
1,045 |
1,034 |
1,034 |
-0.10% |
4,900 |
2024/5/27 |
1,040 |
1,046 |
1,035 |
1,035 |
-0.58% |
7,800 |
2024/5/24 |
1,050 |
1,051 |
1,035 |
1,041 |
+0.10% |
27,700 |
2024/5/23 |
1,048 |
1,048 |
1,038 |
1,040 |
+0.29% |
10,500 |
2024/5/22 |
1,049 |
1,056 |
1,034 |
1,037 |
-1.98% |
32,300 |
2024/5/21 |
1,058 |
1,070 |
1,058 |
1,058 |
+0.28% |
17,600 |
2024/5/20 |
1,045 |
1,064 |
1,045 |
1,055 |
+1.74% |
19,400 |
2024/5/17 |
1,037 |
1,048 |
1,036 |
1,037 |
+0.78% |
12,500 |
2024/5/16 |
1,036 |
1,036 |
1,026 |
1,029 |
-0.68% |
11,600 |
2024/5/15 |
1,036 |
1,044 |
1,027 |
1,036 |
+1.07% |
19,100 |
2024/5/14 |
1,050 |
1,051 |
1,025 |
1,025 |
-1.73% |
24,400 |
2024/5/13 |
1,041 |
1,057 |
1,041 |
1,043 |
-0.95% |
13,800 |
2024/5/10 |
1,056 |
1,073 |
1,053 |
1,053 |
-2.41% |
12,300 |
2024/5/9 |
1,076 |
1,080 |
1,070 |
1,079 |
+0.65% |
10,100 |
2024/5/8 |
1,056 |
1,075 |
1,056 |
1,072 |
+1.52% |
15,000 |
2024/5/7 |
1,043 |
1,060 |
1,038 |
1,056 |
+0.76% |
14,200 |
2024/5/2 |
1,052 |
1,053 |
1,046 |
1,048 |
-0.38% |
5,500 |
2024/5/1 |
1,074 |
1,074 |
1,048 |
1,052 |
-1.68% |
7,000 |
2024/4/30 |
1,050 |
1,074 |
1,050 |
1,070 |
+1.52% |
12,300 |
2024/4/26 |
1,060 |
1,060 |
1,044 |
1,054 |
-0.85% |
25,900 |
2024/4/25 |
1,090 |
1,090 |
1,057 |
1,063 |
-0.28% |
32,700 |
2024/4/24 |
1,047 |
1,072 |
1,047 |
1,066 |
+2.90% |
24,300 |
2024/4/23 |
1,035 |
1,040 |
1,031 |
1,036 |
+0.19% |
5,800 |
2024/4/22 |
1,029 |
1,040 |
1,029 |
1,034 |
+0.58% |
15,900 |
2024/4/19 |
1,032 |
1,037 |
1,018 |
1,028 |
-1.72% |
27,200 |
2024/4/18 |
1,045 |
1,057 |
1,045 |
1,046 |
-0.10% |
11,000 |
2024/4/17 |
1,068 |
1,068 |
1,043 |
1,047 |
-1.23% |
24,500 |
2024/4/16 |
1,073 |
1,081 |
1,056 |
1,060 |
-2.12% |
27,100 |
2024/4/15 |
1,071 |
1,090 |
1,071 |
1,083 |
-0.37% |
13,000 |
2024/4/12 |
1,100 |
1,106 |
1,085 |
1,087 |
-1.45% |
21,100 |
2024/4/11 |
1,098 |
1,108 |
1,091 |
1,103 |
-0.45% |
14,100 |
2024/4/10 |
1,103 |
1,119 |
1,103 |
1,108 |
-0.18% |
19,900 |
2024/4/9 |
1,102 |
1,110 |
1,089 |
1,110 |
+0.73% |
24,400 |
2024/4/8 |
1,088 |
1,107 |
1,083 |
1,102 |
+2.13% |
28,400 |
2024/4/5 |
1,085 |
1,088 |
1,069 |
1,079 |
-0.64% |
16,900 |
2024/4/4 |
1,083 |
1,090 |
1,076 |
1,086 |
+0.84% |
24,900 |
2024/4/3 |
1,068 |
1,082 |
1,061 |
1,077 |
+0.84% |
24,100 |
2024/4/2 |
1,079 |
1,080 |
1,064 |
1,068 |
-0.74% |
26,500 |
2024/4/1 |
1,079 |
1,090 |
1,072 |
1,076 |
+0.37% |
26,300 |
2024/3/29 |
1,060 |
1,076 |
1,058 |
1,072 |
+1.13% |
23,500 |
2024/3/28 |
1,070 |
1,078 |
1,056 |
1,060 |
-2.75% |
26,500 |
2024/3/27 |
1,080 |
1,097 |
1,080 |
1,090 |
+1.58% |
39,400 |
2024/3/26 |
1,079 |
1,080 |
1,071 |
1,073 |
-0.56% |
22,300 |
2024/3/25 |
1,089 |
1,089 |
1,073 |
1,079 |
+0.09% |
38,100 |
2024/3/22 |
1,095 |
1,095 |
1,073 |
1,078 |
-0.65% |
17,600 |
2024/3/21 |
1,090 |
1,097 |
1,082 |
1,085 |
+0.09% |
27,300 |
2024/3/19 |
1,074 |
1,085 |
1,066 |
1,084 |
+0.84% |
21,500 |
2024/3/18 |
1,076 |
1,086 |
1,072 |
1,075 |
+0.28% |
26,800 |
2024/3/15 |
1,067 |
1,074 |
1,064 |
1,072 |
+0.66% |
17,400 |
2024/3/14 |
1,055 |
1,065 |
1,043 |
1,065 |
+1.62% |
14,900 |
2024/3/13 |
1,050 |
1,057 |
1,037 |
1,048 |
+0.29% |
21,300 |
2024/3/12 |
1,033 |
1,045 |
1,025 |
1,045 |
+0.97% |
22,300 |
2024/3/11 |
1,035 |
1,043 |
1,020 |
1,035 |
-2.08% |
36,000 |
2024/3/8 |
1,031 |
1,059 |
1,031 |
1,057 |
+1.15% |
32,300 |
2024/3/7 |
1,046 |
1,049 |
1,038 |
1,045 |
+0.10% |
14,800 |
2024/3/6 |
1,031 |
1,044 |
1,031 |
1,044 |
+1.26% |
30,300 |
2024/3/5 |
1,032 |
1,038 |
1,030 |
1,031 |
-0.10% |
18,600 |
2024/3/4 |
1,035 |
1,039 |
1,027 |
1,032 |
-0.10% |
26,700 |
2024/3/1 |
1,036 |
1,045 |
1,033 |
1,033 |
-0.29% |
11,000 |
2024/2/29 |
1,036 |
1,042 |
1,032 |
1,036 |
-0.29% |
17,200 |
2024/2/28 |
1,039 |
1,043 |
1,033 |
1,039 |
+1.07% |
17,400 |
2024/2/27 |
1,029 |
1,044 |
1,027 |
1,028 |
-0.19% |
17,600 |
2024/2/26 |
1,040 |
1,040 |
1,026 |
1,030 |
-0.87% |
16,800 |
2024/2/22 |
1,035 |
1,039 |
1,023 |
1,039 |
+0.87% |
27,200 |
2024/2/21 |
1,027 |
1,041 |
1,024 |
1,030 |
-0.10% |
14,100 |
2024/2/20 |
1,027 |
1,044 |
1,026 |
1,031 |
+1.08% |
14,900 |
2024/2/19 |
1,021 |
1,028 |
1,018 |
1,020 |
-0.29% |
8,500 |
2024/2/16 |
1,003 |
1,027 |
1,003 |
1,023 |
+2.30% |
18,200 |
2024/2/15 |
1,005 |
1,011 |
996 |
1,000 |
-0.30% |
20,800 |
2024/2/14 |
1,007 |
1,014 |
997 |
1,003 |
-0.40% |
22,700 |
2024/2/13 |
1,003 |
1,009 |
1,001 |
1,007 |
+0.60% |
20,400 |
2024/2/9 |
1,007 |
1,015 |
1,001 |
1,001 |
-1.18% |
15,400 |
2024/2/8 |
1,034 |
1,037 |
996 |
1,013 |
-2.13% |
26,700 |
2024/2/7 |
1,025 |
1,038 |
1,025 |
1,035 |
+0.88% |
13,900 |
2024/2/6 |
1,035 |
1,038 |
1,026 |
1,026 |
-0.97% |
12,600 |
2024/2/5 |
1,033 |
1,036 |
1,023 |
1,036 |
-0.29% |
16,400 |
2024/2/2 |
1,050 |
1,050 |
1,032 |
1,039 |
-1.80% |
13,900 |
2024/2/1 |
1,059 |
1,080 |
1,056 |
1,058 |
-1.12% |
33,000 |
2024/1/31 |
1,056 |
1,071 |
1,054 |
1,070 |
+1.42% |
12,200 |
2024/1/30 |
1,072 |
1,074 |
1,055 |
1,055 |
-2.50% |
11,500 |
2024/1/29 |
1,065 |
1,083 |
1,065 |
1,082 |
+1.98% |
13,400 |
|