| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
1,307 |
1,327 |
1,302 |
1,317 |
+0.77% |
11,600 |
| 2024/7/25 |
1,310 |
1,320 |
1,306 |
1,307 |
-1.21% |
34,700 |
| 2024/7/24 |
1,332 |
1,338 |
1,323 |
1,323 |
-0.90% |
17,100 |
| 2024/7/23 |
1,334 |
1,341 |
1,333 |
1,335 |
+0.00% |
10,700 |
| 2024/7/22 |
1,340 |
1,343 |
1,331 |
1,335 |
-0.60% |
13,600 |
| 2024/7/19 |
1,350 |
1,355 |
1,332 |
1,343 |
-0.52% |
17,800 |
| 2024/7/18 |
1,341 |
1,351 |
1,341 |
1,350 |
-0.44% |
10,300 |
| 2024/7/17 |
1,341 |
1,359 |
1,341 |
1,356 |
+0.37% |
13,900 |
| 2024/7/16 |
1,342 |
1,356 |
1,342 |
1,351 |
+0.75% |
12,400 |
| 2024/7/12 |
1,369 |
1,369 |
1,340 |
1,341 |
-1.47% |
23,300 |
| 2024/7/11 |
1,336 |
1,361 |
1,329 |
1,361 |
+1.64% |
18,900 |
| 2024/7/10 |
1,350 |
1,356 |
1,329 |
1,339 |
+0.07% |
16,700 |
| 2024/7/9 |
1,351 |
1,356 |
1,332 |
1,338 |
-1.11% |
19,900 |
| 2024/7/8 |
1,362 |
1,366 |
1,350 |
1,353 |
-0.66% |
10,000 |
| 2024/7/5 |
1,377 |
1,377 |
1,362 |
1,362 |
-0.37% |
6,500 |
| 2024/7/4 |
1,373 |
1,373 |
1,363 |
1,367 |
-0.44% |
7,300 |
| 2024/7/3 |
1,370 |
1,373 |
1,365 |
1,373 |
+0.07% |
9,400 |
| 2024/7/2 |
1,377 |
1,377 |
1,365 |
1,372 |
+0.07% |
11,600 |
| 2024/7/1 |
1,360 |
1,375 |
1,344 |
1,371 |
+2.54% |
18,900 |
| 2024/6/28 |
1,350 |
1,350 |
1,337 |
1,337 |
-0.22% |
15,100 |
| 2024/6/27 |
1,343 |
1,348 |
1,339 |
1,340 |
+0.07% |
7,600 |
| 2024/6/26 |
1,342 |
1,342 |
1,336 |
1,339 |
-0.07% |
5,400 |
| 2024/6/25 |
1,340 |
1,343 |
1,330 |
1,340 |
+0.75% |
10,700 |
| 2024/6/24 |
1,338 |
1,338 |
1,321 |
1,330 |
+0.61% |
10,300 |
| 2024/6/21 |
1,317 |
1,326 |
1,313 |
1,322 |
+0.53% |
10,000 |
| 2024/6/20 |
1,324 |
1,331 |
1,310 |
1,315 |
-1.05% |
16,000 |
| 2024/6/19 |
1,345 |
1,347 |
1,329 |
1,329 |
-0.37% |
8,300 |
| 2024/6/18 |
1,356 |
1,364 |
1,334 |
1,334 |
-0.52% |
19,000 |
| 2024/6/17 |
1,388 |
1,389 |
1,341 |
1,341 |
-1.25% |
27,900 |
| 2024/6/14 |
1,332 |
1,358 |
1,332 |
1,358 |
+0.97% |
15,200 |
| 2024/6/13 |
1,369 |
1,369 |
1,340 |
1,345 |
-0.52% |
19,900 |
| 2024/6/12 |
1,352 |
1,362 |
1,350 |
1,352 |
-0.52% |
12,700 |
| 2024/6/11 |
1,379 |
1,383 |
1,357 |
1,359 |
-0.95% |
13,800 |
| 2024/6/10 |
1,373 |
1,379 |
1,368 |
1,372 |
+0.29% |
6,800 |
| 2024/6/7 |
1,373 |
1,379 |
1,366 |
1,368 |
-0.51% |
7,600 |
| 2024/6/6 |
1,356 |
1,381 |
1,356 |
1,375 |
+1.40% |
5,700 |
| 2024/6/5 |
1,391 |
1,391 |
1,356 |
1,356 |
-2.52% |
14,800 |
| 2024/6/4 |
1,401 |
1,401 |
1,390 |
1,391 |
-0.22% |
9,600 |
| 2024/6/3 |
1,389 |
1,400 |
1,389 |
1,394 |
+1.09% |
22,600 |
| 2024/5/31 |
1,369 |
1,379 |
1,363 |
1,379 |
+0.22% |
9,800 |
| 2024/5/30 |
1,360 |
1,376 |
1,350 |
1,376 |
+0.36% |
34,000 |
| 2024/5/29 |
1,399 |
1,399 |
1,370 |
1,371 |
-0.22% |
33,500 |
| 2024/5/28 |
1,351 |
1,374 |
1,347 |
1,374 |
+4.33% |
57,300 |
| 2024/5/27 |
1,317 |
1,317 |
1,306 |
1,317 |
+1.23% |
6,000 |
| 2024/5/24 |
1,301 |
1,319 |
1,300 |
1,301 |
-1.44% |
16,900 |
| 2024/5/23 |
1,320 |
1,321 |
1,310 |
1,320 |
-0.15% |
16,000 |
| 2024/5/22 |
1,340 |
1,341 |
1,321 |
1,322 |
+0.15% |
11,800 |
| 2024/5/21 |
1,336 |
1,337 |
1,319 |
1,320 |
-0.15% |
13,700 |
| 2024/5/20 |
1,332 |
1,338 |
1,318 |
1,322 |
+0.84% |
20,300 |
| 2024/5/17 |
1,291 |
1,311 |
1,290 |
1,311 |
+1.86% |
16,700 |
| 2024/5/16 |
1,290 |
1,292 |
1,278 |
1,287 |
-0.31% |
13,300 |
| 2024/5/15 |
1,296 |
1,296 |
1,291 |
1,291 |
+0.08% |
5,500 |
| 2024/5/14 |
1,291 |
1,297 |
1,290 |
1,290 |
-0.23% |
9,900 |
| 2024/5/13 |
1,291 |
1,299 |
1,291 |
1,293 |
+0.23% |
8,800 |
| 2024/5/10 |
1,300 |
1,300 |
1,290 |
1,290 |
-0.92% |
8,000 |
| 2024/5/9 |
1,301 |
1,304 |
1,293 |
1,302 |
+0.31% |
8,300 |
| 2024/5/8 |
1,302 |
1,312 |
1,298 |
1,298 |
-0.31% |
12,500 |
| 2024/5/7 |
1,302 |
1,308 |
1,296 |
1,302 |
+0.08% |
10,700 |
| 2024/5/2 |
1,299 |
1,302 |
1,292 |
1,301 |
+0.15% |
15,600 |
| 2024/5/1 |
1,297 |
1,302 |
1,290 |
1,299 |
+0.15% |
11,000 |
| 2024/4/30 |
1,298 |
1,305 |
1,296 |
1,297 |
+0.39% |
10,600 |
| 2024/4/26 |
1,295 |
1,295 |
1,282 |
1,292 |
-0.23% |
73,400 |
| 2024/4/25 |
1,299 |
1,305 |
1,295 |
1,295 |
-0.92% |
13,400 |
| 2024/4/24 |
1,295 |
1,307 |
1,295 |
1,307 |
+0.77% |
23,100 |
| 2024/4/23 |
1,294 |
1,306 |
1,294 |
1,297 |
+0.39% |
8,200 |
| 2024/4/22 |
1,281 |
1,297 |
1,279 |
1,292 |
+1.33% |
17,500 |
| 2024/4/19 |
1,285 |
1,285 |
1,264 |
1,275 |
-2.07% |
23,000 |
| 2024/4/18 |
1,279 |
1,303 |
1,279 |
1,302 |
+1.88% |
22,100 |
| 2024/4/17 |
1,284 |
1,289 |
1,270 |
1,278 |
-0.31% |
19,400 |
| 2024/4/16 |
1,301 |
1,302 |
1,276 |
1,282 |
-2.73% |
35,800 |
| 2024/4/15 |
1,325 |
1,342 |
1,312 |
1,318 |
-3.09% |
44,500 |
| 2024/4/12 |
1,369 |
1,370 |
1,352 |
1,360 |
-0.66% |
33,700 |
| 2024/4/11 |
1,373 |
1,373 |
1,360 |
1,369 |
-0.29% |
13,800 |
| 2024/4/10 |
1,384 |
1,388 |
1,373 |
1,373 |
+0.15% |
13,600 |
| 2024/4/9 |
1,386 |
1,386 |
1,367 |
1,371 |
-0.58% |
15,600 |
| 2024/4/8 |
1,382 |
1,382 |
1,366 |
1,379 |
+0.58% |
22,700 |
| 2024/4/5 |
1,386 |
1,390 |
1,370 |
1,371 |
-1.65% |
9,100 |
| 2024/4/4 |
1,381 |
1,394 |
1,380 |
1,394 |
+0.94% |
17,200 |
| 2024/4/3 |
1,367 |
1,387 |
1,366 |
1,381 |
+0.73% |
10,500 |
| 2024/4/2 |
1,391 |
1,392 |
1,371 |
1,371 |
-1.86% |
16,700 |
| 2024/4/1 |
1,427 |
1,427 |
1,394 |
1,397 |
-2.10% |
15,300 |
| 2024/3/29 |
1,413 |
1,429 |
1,413 |
1,427 |
+1.06% |
12,500 |
| 2024/3/28 |
1,431 |
1,431 |
1,412 |
1,412 |
-1.33% |
19,900 |
| 2024/3/27 |
1,424 |
1,435 |
1,424 |
1,431 |
+0.49% |
18,200 |
| 2024/3/26 |
1,418 |
1,431 |
1,417 |
1,424 |
+0.14% |
30,500 |
| 2024/3/25 |
1,429 |
1,444 |
1,421 |
1,422 |
+0.07% |
31,900 |
| 2024/3/22 |
1,425 |
1,425 |
1,408 |
1,421 |
-0.28% |
22,100 |
| 2024/3/21 |
1,427 |
1,434 |
1,420 |
1,425 |
+0.35% |
43,400 |
| 2024/3/19 |
1,386 |
1,420 |
1,386 |
1,420 |
+2.53% |
40,200 |
| 2024/3/18 |
1,385 |
1,393 |
1,379 |
1,385 |
+0.07% |
20,600 |
| 2024/3/15 |
1,378 |
1,390 |
1,371 |
1,384 |
+0.44% |
13,400 |
| 2024/3/14 |
1,355 |
1,380 |
1,355 |
1,378 |
+1.70% |
23,000 |
| 2024/3/13 |
1,369 |
1,377 |
1,355 |
1,355 |
-0.73% |
18,100 |
| 2024/3/12 |
1,352 |
1,368 |
1,342 |
1,365 |
+0.96% |
36,500 |
| 2024/3/11 |
1,386 |
1,387 |
1,344 |
1,352 |
-2.94% |
42,000 |
| 2024/3/8 |
1,373 |
1,398 |
1,370 |
1,393 |
+1.24% |
25,900 |
| 2024/3/7 |
1,392 |
1,408 |
1,376 |
1,376 |
-0.86% |
28,900 |
| 2024/3/6 |
1,375 |
1,388 |
1,360 |
1,388 |
+0.95% |
26,200 |
| 2024/3/5 |
1,363 |
1,380 |
1,363 |
1,375 |
+0.81% |
24,800 |
| 2024/3/4 |
1,366 |
1,379 |
1,350 |
1,364 |
-0.29% |
31,800 |
| 2024/3/1 |
1,381 |
1,395 |
1,364 |
1,368 |
-0.87% |
42,600 |
| 2024/2/29 |
1,394 |
1,401 |
1,378 |
1,380 |
-1.78% |
40,400 |
| 2024/2/28 |
1,402 |
1,410 |
1,372 |
1,405 |
-2.57% |
109,100 |
| 2024/2/27 |
1,455 |
1,458 |
1,436 |
1,442 |
-1.23% |
201,600 |
| 2024/2/26 |
1,490 |
1,490 |
1,456 |
1,460 |
-1.48% |
94,200 |
| 2024/2/22 |
1,515 |
1,516 |
1,462 |
1,482 |
+3.71% |
229,200 |
| 2024/2/21 |
1,438 |
1,440 |
1,418 |
1,429 |
-0.90% |
29,400 |
| 2024/2/20 |
1,454 |
1,456 |
1,438 |
1,442 |
-0.21% |
21,200 |
| 2024/2/19 |
1,424 |
1,452 |
1,424 |
1,445 |
+1.47% |
43,700 |
| 2024/2/16 |
1,400 |
1,424 |
1,400 |
1,424 |
+1.21% |
25,800 |
| 2024/2/15 |
1,416 |
1,419 |
1,400 |
1,407 |
-0.64% |
28,600 |
| 2024/2/14 |
1,426 |
1,432 |
1,416 |
1,416 |
-0.70% |
20,600 |
| 2024/2/13 |
1,430 |
1,439 |
1,421 |
1,426 |
+0.42% |
26,300 |
| 2024/2/9 |
1,424 |
1,432 |
1,417 |
1,420 |
-0.42% |
15,000 |
| 2024/2/8 |
1,435 |
1,435 |
1,415 |
1,426 |
-0.70% |
20,700 |
| 2024/2/7 |
1,440 |
1,440 |
1,428 |
1,436 |
-0.35% |
24,400 |
| 2024/2/6 |
1,451 |
1,454 |
1,441 |
1,441 |
-0.62% |
21,100 |
| 2024/2/5 |
1,442 |
1,451 |
1,437 |
1,450 |
+0.97% |
22,300 |
| 2024/2/2 |
1,433 |
1,445 |
1,429 |
1,436 |
-0.07% |
14,100 |
| 2024/2/1 |
1,442 |
1,453 |
1,427 |
1,437 |
-1.44% |
29,000 |
| 2024/1/31 |
1,425 |
1,458 |
1,424 |
1,458 |
+2.24% |
25,600 |
| 2024/1/30 |
1,436 |
1,440 |
1,417 |
1,426 |
-0.90% |
86,000 |
| 2024/1/29 |
1,457 |
1,462 |
1,436 |
1,439 |
-0.42% |
32,900 |
|
