日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,058 |
1,067 |
1,054 |
1,061 |
+0.86% |
42,200 |
2024/7/25 |
1,060 |
1,061 |
1,045 |
1,052 |
-1.68% |
101,900 |
2024/7/24 |
1,082 |
1,086 |
1,066 |
1,070 |
-1.11% |
39,300 |
2024/7/23 |
1,077 |
1,089 |
1,077 |
1,082 |
+0.93% |
29,700 |
2024/7/22 |
1,095 |
1,095 |
1,072 |
1,072 |
-1.65% |
62,300 |
2024/7/19 |
1,106 |
1,106 |
1,087 |
1,090 |
-1.27% |
64,600 |
2024/7/18 |
1,110 |
1,117 |
1,104 |
1,104 |
-0.36% |
59,300 |
2024/7/17 |
1,114 |
1,116 |
1,108 |
1,108 |
-0.27% |
58,100 |
2024/7/16 |
1,099 |
1,112 |
1,099 |
1,111 |
+1.18% |
76,000 |
2024/7/12 |
1,081 |
1,104 |
1,081 |
1,098 |
+1.20% |
166,800 |
2024/7/11 |
1,085 |
1,092 |
1,081 |
1,085 |
+0.00% |
50,000 |
2024/7/10 |
1,086 |
1,090 |
1,077 |
1,085 |
-0.73% |
77,300 |
2024/7/9 |
1,085 |
1,095 |
1,085 |
1,093 |
+0.92% |
59,800 |
2024/7/8 |
1,088 |
1,091 |
1,083 |
1,083 |
+0.00% |
83,300 |
2024/7/5 |
1,082 |
1,085 |
1,077 |
1,083 |
+0.37% |
91,300 |
2024/7/4 |
1,075 |
1,081 |
1,068 |
1,079 |
+1.03% |
85,000 |
2024/7/3 |
1,067 |
1,070 |
1,060 |
1,068 |
+0.56% |
74,900 |
2024/7/2 |
1,071 |
1,074 |
1,056 |
1,062 |
-0.75% |
126,500 |
2024/7/1 |
1,074 |
1,078 |
1,068 |
1,070 |
+0.38% |
98,800 |
2024/6/28 |
1,068 |
1,069 |
1,059 |
1,066 |
+0.38% |
59,700 |
2024/6/27 |
1,055 |
1,064 |
1,053 |
1,062 |
+0.95% |
102,800 |
2024/6/26 |
1,051 |
1,055 |
1,047 |
1,052 |
+0.38% |
69,600 |
2024/6/25 |
1,055 |
1,058 |
1,038 |
1,048 |
+0.19% |
138,200 |
2024/6/24 |
1,055 |
1,055 |
1,043 |
1,046 |
-0.76% |
99,500 |
2024/6/21 |
1,057 |
1,064 |
1,049 |
1,054 |
-0.28% |
91,000 |
2024/6/20 |
1,054 |
1,063 |
1,051 |
1,057 |
+0.19% |
55,500 |
2024/6/19 |
1,059 |
1,064 |
1,054 |
1,055 |
-0.19% |
50,500 |
2024/6/18 |
1,050 |
1,060 |
1,050 |
1,057 |
+0.96% |
54,800 |
2024/6/17 |
1,050 |
1,051 |
1,035 |
1,047 |
-0.38% |
88,400 |
2024/6/14 |
1,035 |
1,052 |
1,035 |
1,051 |
+1.64% |
101,800 |
2024/6/13 |
1,040 |
1,044 |
1,029 |
1,034 |
-0.58% |
74,300 |
2024/6/12 |
1,050 |
1,057 |
1,040 |
1,040 |
-0.76% |
61,800 |
2024/6/11 |
1,047 |
1,052 |
1,041 |
1,048 |
+0.10% |
38,600 |
2024/6/10 |
1,044 |
1,055 |
1,040 |
1,047 |
+1.16% |
65,200 |
2024/6/7 |
1,025 |
1,037 |
1,025 |
1,035 |
+0.98% |
43,600 |
2024/6/6 |
1,048 |
1,048 |
1,025 |
1,025 |
-1.54% |
65,400 |
2024/6/5 |
1,055 |
1,055 |
1,036 |
1,041 |
-0.76% |
92,600 |
2024/6/4 |
1,035 |
1,052 |
1,033 |
1,049 |
+1.06% |
213,600 |
2024/6/3 |
1,019 |
1,040 |
1,015 |
1,038 |
+2.37% |
207,000 |
2024/5/31 |
1,015 |
1,015 |
1,006 |
1,014 |
+1.40% |
100,600 |
2024/5/30 |
1,000 |
1,007 |
996 |
1,000 |
+0.00% |
112,500 |
2024/5/29 |
1,015 |
1,018 |
993 |
1,000 |
-1.28% |
279,900 |
2024/5/28 |
1,036 |
1,040 |
1,007 |
1,013 |
-2.03% |
298,000 |
2024/5/27 |
1,054 |
1,058 |
1,032 |
1,034 |
-1.71% |
177,200 |
2024/5/24 |
1,057 |
1,066 |
1,052 |
1,052 |
-1.13% |
97,100 |
2024/5/23 |
1,070 |
1,071 |
1,059 |
1,064 |
+0.09% |
61,800 |
2024/5/22 |
1,060 |
1,069 |
1,052 |
1,063 |
+0.19% |
96,200 |
2024/5/21 |
1,080 |
1,090 |
1,061 |
1,061 |
-1.12% |
135,000 |
2024/5/20 |
1,089 |
1,089 |
1,073 |
1,073 |
-1.83% |
155,100 |
2024/5/17 |
1,081 |
1,097 |
1,073 |
1,093 |
+0.37% |
104,100 |
2024/5/16 |
1,096 |
1,101 |
1,082 |
1,089 |
-0.64% |
172,600 |
2024/5/15 |
1,124 |
1,136 |
1,096 |
1,096 |
-1.79% |
245,100 |
2024/5/14 |
1,110 |
1,142 |
1,109 |
1,116 |
-4.62% |
417,100 |
2024/5/13 |
1,200 |
1,200 |
1,170 |
1,170 |
-1.76% |
80,000 |
2024/5/10 |
1,208 |
1,208 |
1,185 |
1,191 |
-0.58% |
52,200 |
2024/5/9 |
1,205 |
1,205 |
1,193 |
1,198 |
-0.58% |
26,600 |
2024/5/8 |
1,195 |
1,213 |
1,194 |
1,205 |
+0.84% |
45,000 |
2024/5/7 |
1,210 |
1,210 |
1,182 |
1,195 |
-0.17% |
95,800 |
2024/5/2 |
1,195 |
1,199 |
1,183 |
1,197 |
-0.58% |
42,500 |
2024/5/1 |
1,201 |
1,209 |
1,196 |
1,204 |
-0.91% |
49,200 |
2024/4/30 |
1,215 |
1,216 |
1,201 |
1,215 |
+1.08% |
58,300 |
2024/4/26 |
1,207 |
1,215 |
1,195 |
1,202 |
-0.25% |
124,800 |
2024/4/25 |
1,213 |
1,218 |
1,198 |
1,205 |
-0.58% |
58,700 |
2024/4/24 |
1,202 |
1,214 |
1,198 |
1,212 |
+1.17% |
114,700 |
2024/4/23 |
1,206 |
1,208 |
1,194 |
1,198 |
-0.66% |
46,100 |
2024/4/22 |
1,199 |
1,207 |
1,196 |
1,206 |
+2.29% |
72,900 |
2024/4/19 |
1,193 |
1,193 |
1,159 |
1,179 |
-1.17% |
104,800 |
2024/4/18 |
1,187 |
1,201 |
1,187 |
1,193 |
+1.19% |
39,900 |
2024/4/17 |
1,200 |
1,200 |
1,166 |
1,179 |
-2.00% |
96,600 |
2024/4/16 |
1,210 |
1,213 |
1,198 |
1,203 |
-0.91% |
67,000 |
2024/4/15 |
1,202 |
1,215 |
1,202 |
1,214 |
+0.17% |
95,100 |
2024/4/12 |
1,215 |
1,225 |
1,208 |
1,212 |
-0.98% |
92,200 |
2024/4/11 |
1,205 |
1,226 |
1,205 |
1,224 |
+0.99% |
177,500 |
2024/4/10 |
1,203 |
1,217 |
1,201 |
1,212 |
+0.92% |
182,800 |
2024/4/9 |
1,175 |
1,209 |
1,175 |
1,201 |
+1.09% |
159,900 |
2024/4/8 |
1,145 |
1,188 |
1,142 |
1,188 |
+4.85% |
208,500 |
2024/4/5 |
1,106 |
1,136 |
1,106 |
1,133 |
+1.61% |
151,900 |
2024/4/4 |
1,142 |
1,142 |
1,114 |
1,115 |
-2.36% |
173,200 |
2024/4/3 |
1,145 |
1,151 |
1,132 |
1,142 |
-0.35% |
126,700 |
2024/4/2 |
1,179 |
1,179 |
1,145 |
1,146 |
-2.80% |
129,300 |
2024/4/1 |
1,184 |
1,202 |
1,179 |
1,179 |
+0.00% |
168,400 |
2024/3/29 |
1,158 |
1,179 |
1,158 |
1,179 |
+2.43% |
129,700 |
2024/3/28 |
1,160 |
1,166 |
1,145 |
1,151 |
-5.66% |
429,100 |
2024/3/27 |
1,218 |
1,228 |
1,208 |
1,220 |
+0.91% |
291,000 |
2024/3/26 |
1,207 |
1,212 |
1,203 |
1,209 |
-0.33% |
206,200 |
2024/3/25 |
1,220 |
1,221 |
1,207 |
1,213 |
-0.33% |
293,600 |
2024/3/22 |
1,225 |
1,230 |
1,212 |
1,217 |
-0.16% |
197,200 |
2024/3/21 |
1,227 |
1,228 |
1,204 |
1,219 |
+1.84% |
340,400 |
2024/3/19 |
1,187 |
1,198 |
1,175 |
1,197 |
+1.10% |
253,300 |
2024/3/18 |
1,188 |
1,190 |
1,175 |
1,184 |
+0.25% |
229,500 |
2024/3/15 |
1,184 |
1,189 |
1,176 |
1,181 |
-0.92% |
92,100 |
2024/3/14 |
1,190 |
1,192 |
1,178 |
1,192 |
-0.50% |
80,900 |
2024/3/13 |
1,195 |
1,212 |
1,190 |
1,198 |
+1.18% |
133,200 |
2024/3/12 |
1,181 |
1,184 |
1,162 |
1,184 |
+0.17% |
91,900 |
2024/3/11 |
1,193 |
1,194 |
1,170 |
1,182 |
-0.76% |
119,500 |
2024/3/8 |
1,187 |
1,194 |
1,175 |
1,191 |
+0.34% |
94,600 |
2024/3/7 |
1,197 |
1,197 |
1,176 |
1,187 |
+0.17% |
90,000 |
2024/3/6 |
1,174 |
1,187 |
1,167 |
1,185 |
+0.42% |
86,300 |
2024/3/5 |
1,170 |
1,183 |
1,159 |
1,180 |
+0.60% |
80,600 |
2024/3/4 |
1,200 |
1,200 |
1,170 |
1,173 |
-1.68% |
219,500 |
2024/3/1 |
1,220 |
1,223 |
1,185 |
1,193 |
-3.87% |
264,900 |
2024/2/29 |
1,224 |
1,247 |
1,224 |
1,241 |
+1.80% |
82,800 |
2024/2/28 |
1,223 |
1,237 |
1,215 |
1,219 |
+0.74% |
126,300 |
2024/2/27 |
1,208 |
1,221 |
1,207 |
1,210 |
+0.00% |
53,200 |
2024/2/26 |
1,200 |
1,211 |
1,192 |
1,210 |
+1.68% |
63,800 |
2024/2/22 |
1,195 |
1,197 |
1,183 |
1,190 |
-0.42% |
64,400 |
2024/2/21 |
1,203 |
1,205 |
1,189 |
1,195 |
+0.08% |
71,800 |
2024/2/20 |
1,200 |
1,202 |
1,186 |
1,194 |
+0.42% |
100,100 |
2024/2/19 |
1,180 |
1,192 |
1,169 |
1,189 |
+1.62% |
93,600 |
2024/2/16 |
1,166 |
1,176 |
1,159 |
1,170 |
+0.86% |
78,900 |
2024/2/15 |
1,164 |
1,164 |
1,145 |
1,160 |
+0.43% |
72,600 |
2024/2/14 |
1,152 |
1,160 |
1,132 |
1,155 |
-0.26% |
173,300 |
2024/2/13 |
1,217 |
1,233 |
1,147 |
1,158 |
+0.09% |
336,700 |
2024/2/9 |
1,223 |
1,223 |
1,140 |
1,157 |
-7.44% |
507,200 |
2024/2/8 |
1,269 |
1,269 |
1,238 |
1,250 |
-1.26% |
82,400 |
2024/2/7 |
1,265 |
1,268 |
1,254 |
1,266 |
+0.08% |
47,300 |
2024/2/6 |
1,275 |
1,275 |
1,261 |
1,265 |
-0.63% |
76,500 |
2024/2/5 |
1,255 |
1,273 |
1,241 |
1,273 |
+3.92% |
178,700 |
2024/2/2 |
1,230 |
1,232 |
1,222 |
1,225 |
-0.16% |
76,800 |
2024/2/1 |
1,246 |
1,250 |
1,226 |
1,227 |
-1.92% |
70,000 |
2024/1/31 |
1,247 |
1,251 |
1,229 |
1,251 |
+0.64% |
64,700 |
2024/1/30 |
1,235 |
1,257 |
1,235 |
1,243 |
+0.00% |
154,000 |
2024/1/29 |
1,233 |
1,243 |
1,227 |
1,243 |
+1.80% |
76,700 |
|