日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,322 |
1,357 |
1,322 |
1,326 |
+0.61% |
53,900 |
2024/7/25 |
1,309 |
1,324 |
1,291 |
1,318 |
-2.08% |
71,900 |
2024/7/24 |
1,398 |
1,404 |
1,341 |
1,346 |
-5.01% |
101,700 |
2024/7/23 |
1,391 |
1,422 |
1,386 |
1,417 |
+2.31% |
25,900 |
2024/7/22 |
1,405 |
1,436 |
1,385 |
1,385 |
-1.42% |
39,100 |
2024/7/19 |
1,440 |
1,440 |
1,405 |
1,405 |
-2.43% |
39,100 |
2024/7/18 |
1,475 |
1,481 |
1,435 |
1,440 |
-2.44% |
60,100 |
2024/7/17 |
1,471 |
1,496 |
1,468 |
1,476 |
+0.34% |
45,100 |
2024/7/16 |
1,487 |
1,500 |
1,462 |
1,471 |
-0.27% |
109,100 |
2024/7/12 |
1,442 |
1,480 |
1,442 |
1,475 |
+2.64% |
111,100 |
2024/7/11 |
1,428 |
1,437 |
1,410 |
1,437 |
+1.55% |
43,200 |
2024/7/10 |
1,416 |
1,445 |
1,406 |
1,415 |
+0.28% |
41,700 |
2024/7/9 |
1,428 |
1,448 |
1,404 |
1,411 |
-0.98% |
67,500 |
2024/7/8 |
1,416 |
1,449 |
1,391 |
1,425 |
-0.49% |
84,500 |
2024/7/5 |
1,366 |
1,432 |
1,366 |
1,432 |
+7.19% |
147,400 |
2024/7/4 |
1,327 |
1,359 |
1,327 |
1,336 |
+0.60% |
28,600 |
2024/7/3 |
1,348 |
1,361 |
1,320 |
1,328 |
-1.99% |
45,700 |
2024/7/2 |
1,354 |
1,358 |
1,336 |
1,355 |
+1.80% |
35,500 |
2024/7/1 |
1,345 |
1,373 |
1,329 |
1,331 |
-1.48% |
56,500 |
2024/6/28 |
1,379 |
1,409 |
1,350 |
1,351 |
-1.67% |
78,700 |
2024/6/27 |
1,350 |
1,374 |
1,328 |
1,374 |
+5.94% |
131,900 |
2024/6/26 |
1,300 |
1,306 |
1,282 |
1,297 |
+0.86% |
31,800 |
2024/6/25 |
1,271 |
1,287 |
1,270 |
1,286 |
+1.18% |
17,600 |
2024/6/24 |
1,310 |
1,310 |
1,250 |
1,271 |
-1.63% |
74,700 |
2024/6/21 |
1,254 |
1,310 |
1,254 |
1,292 |
+3.86% |
72,000 |
2024/6/20 |
1,230 |
1,244 |
1,223 |
1,244 |
+1.22% |
32,700 |
2024/6/19 |
1,230 |
1,252 |
1,223 |
1,229 |
-0.49% |
35,500 |
2024/6/18 |
1,276 |
1,287 |
1,227 |
1,235 |
-2.06% |
70,000 |
2024/6/17 |
1,300 |
1,300 |
1,258 |
1,261 |
-3.00% |
112,800 |
2024/6/14 |
1,224 |
1,300 |
1,221 |
1,300 |
+3.67% |
74,500 |
2024/6/13 |
1,265 |
1,276 |
1,254 |
1,254 |
-0.56% |
36,600 |
2024/6/12 |
1,268 |
1,284 |
1,260 |
1,261 |
-0.47% |
32,700 |
2024/6/11 |
1,270 |
1,270 |
1,253 |
1,267 |
+0.72% |
33,800 |
2024/6/10 |
1,252 |
1,270 |
1,245 |
1,258 |
-0.16% |
29,400 |
2024/6/7 |
1,230 |
1,270 |
1,227 |
1,260 |
+2.19% |
47,200 |
2024/6/6 |
1,238 |
1,238 |
1,214 |
1,233 |
+0.49% |
33,200 |
2024/6/5 |
1,210 |
1,229 |
1,202 |
1,227 |
+1.40% |
46,300 |
2024/6/4 |
1,170 |
1,215 |
1,170 |
1,210 |
+3.51% |
55,000 |
2024/6/3 |
1,195 |
1,195 |
1,166 |
1,169 |
-0.85% |
32,600 |
2024/5/31 |
1,169 |
1,196 |
1,149 |
1,179 |
+1.64% |
101,900 |
2024/5/30 |
1,100 |
1,160 |
1,098 |
1,160 |
+4.88% |
97,500 |
2024/5/29 |
1,147 |
1,147 |
1,106 |
1,106 |
-3.91% |
66,500 |
2024/5/28 |
1,143 |
1,170 |
1,142 |
1,151 |
+0.70% |
31,400 |
2024/5/27 |
1,166 |
1,182 |
1,141 |
1,143 |
-1.80% |
48,600 |
2024/5/24 |
1,175 |
1,193 |
1,163 |
1,164 |
-2.59% |
64,300 |
2024/5/23 |
1,291 |
1,292 |
1,194 |
1,195 |
-6.27% |
175,700 |
2024/5/22 |
1,205 |
1,288 |
1,205 |
1,275 |
+5.37% |
146,000 |
2024/5/21 |
1,226 |
1,238 |
1,206 |
1,210 |
-1.22% |
42,100 |
2024/5/20 |
1,230 |
1,269 |
1,225 |
1,225 |
-0.24% |
73,100 |
2024/5/17 |
1,250 |
1,250 |
1,215 |
1,228 |
-1.76% |
73,400 |
2024/5/16 |
1,270 |
1,283 |
1,250 |
1,250 |
-1.42% |
72,500 |
2024/5/15 |
1,322 |
1,326 |
1,251 |
1,268 |
-4.30% |
153,200 |
2024/5/14 |
1,278 |
1,329 |
1,278 |
1,325 |
+8.08% |
228,900 |
2024/5/13 |
1,239 |
1,278 |
1,197 |
1,226 |
+1.41% |
204,600 |
2024/5/10 |
1,274 |
1,297 |
1,209 |
1,209 |
+1.94% |
243,500 |
2024/5/9 |
1,198 |
1,198 |
1,158 |
1,186 |
+0.76% |
122,600 |
2024/5/8 |
1,153 |
1,199 |
1,139 |
1,177 |
+0.94% |
129,500 |
2024/5/7 |
1,152 |
1,179 |
1,150 |
1,166 |
+1.39% |
103,500 |
2024/5/2 |
1,140 |
1,155 |
1,134 |
1,150 |
+1.59% |
73,900 |
2024/5/1 |
1,151 |
1,151 |
1,120 |
1,132 |
-2.58% |
67,800 |
2024/4/30 |
1,187 |
1,187 |
1,157 |
1,162 |
-0.68% |
93,500 |
2024/4/26 |
1,195 |
1,201 |
1,163 |
1,170 |
-2.82% |
124,300 |
2024/4/25 |
1,217 |
1,225 |
1,196 |
1,204 |
-1.39% |
64,500 |
2024/4/24 |
1,245 |
1,251 |
1,212 |
1,221 |
+2.61% |
111,200 |
2024/4/23 |
1,179 |
1,193 |
1,151 |
1,190 |
+1.80% |
53,500 |
2024/4/22 |
1,158 |
1,181 |
1,148 |
1,169 |
+1.83% |
45,300 |
2024/4/19 |
1,168 |
1,172 |
1,133 |
1,148 |
-2.30% |
83,400 |
2024/4/18 |
1,164 |
1,188 |
1,164 |
1,175 |
+0.95% |
32,900 |
2024/4/17 |
1,154 |
1,174 |
1,153 |
1,164 |
+1.13% |
32,300 |
2024/4/16 |
1,171 |
1,171 |
1,148 |
1,151 |
-2.87% |
58,200 |
2024/4/15 |
1,165 |
1,185 |
1,160 |
1,185 |
+0.94% |
29,700 |
2024/4/12 |
1,162 |
1,189 |
1,162 |
1,174 |
+1.56% |
43,600 |
2024/4/11 |
1,162 |
1,166 |
1,142 |
1,156 |
-1.70% |
73,700 |
2024/4/10 |
1,190 |
1,215 |
1,172 |
1,176 |
-1.18% |
184,500 |
2024/4/9 |
1,195 |
1,200 |
1,177 |
1,190 |
+0.00% |
46,300 |
2024/4/8 |
1,194 |
1,210 |
1,183 |
1,190 |
+0.00% |
193,600 |
2024/4/5 |
1,177 |
1,199 |
1,173 |
1,190 |
-0.17% |
72,700 |
2024/4/4 |
1,208 |
1,213 |
1,177 |
1,192 |
-0.25% |
160,000 |
2024/4/3 |
1,223 |
1,223 |
1,195 |
1,195 |
-3.32% |
123,300 |
2024/4/2 |
1,275 |
1,275 |
1,233 |
1,236 |
-2.52% |
75,900 |
2024/4/1 |
1,291 |
1,298 |
1,268 |
1,268 |
-2.39% |
42,900 |
2024/3/29 |
1,273 |
1,299 |
1,273 |
1,299 |
+2.85% |
36,700 |
2024/3/28 |
1,249 |
1,283 |
1,247 |
1,263 |
+0.40% |
45,200 |
2024/3/27 |
1,262 |
1,263 |
1,238 |
1,258 |
-0.24% |
46,900 |
2024/3/26 |
1,259 |
1,265 |
1,244 |
1,261 |
-0.24% |
47,900 |
2024/3/25 |
1,270 |
1,284 |
1,260 |
1,264 |
-1.33% |
45,600 |
2024/3/22 |
1,319 |
1,319 |
1,265 |
1,281 |
-1.00% |
84,800 |
2024/3/21 |
1,305 |
1,320 |
1,290 |
1,294 |
+0.47% |
59,700 |
2024/3/19 |
1,288 |
1,302 |
1,268 |
1,288 |
-1.38% |
57,500 |
2024/3/18 |
1,283 |
1,306 |
1,275 |
1,306 |
+2.03% |
43,500 |
2024/3/15 |
1,300 |
1,301 |
1,276 |
1,280 |
-2.07% |
36,000 |
2024/3/14 |
1,277 |
1,310 |
1,269 |
1,307 |
+2.11% |
52,500 |
2024/3/13 |
1,282 |
1,317 |
1,273 |
1,280 |
-0.08% |
59,400 |
2024/3/12 |
1,260 |
1,288 |
1,226 |
1,281 |
+1.91% |
81,100 |
2024/3/11 |
1,262 |
1,278 |
1,240 |
1,257 |
-0.71% |
54,600 |
2024/3/8 |
1,255 |
1,292 |
1,252 |
1,266 |
+1.52% |
86,000 |
2024/3/7 |
1,282 |
1,287 |
1,240 |
1,247 |
-1.73% |
68,300 |
2024/3/6 |
1,266 |
1,279 |
1,235 |
1,269 |
-0.86% |
85,000 |
2024/3/5 |
1,257 |
1,294 |
1,237 |
1,280 |
+2.32% |
169,100 |
2024/3/4 |
1,370 |
1,370 |
1,251 |
1,251 |
-10.19% |
615,400 |
2024/3/1 |
1,416 |
1,440 |
1,382 |
1,393 |
-2.38% |
98,100 |
2024/2/29 |
1,448 |
1,448 |
1,404 |
1,427 |
-1.45% |
70,200 |
2024/2/28 |
1,413 |
1,473 |
1,408 |
1,448 |
+2.26% |
138,400 |
2024/2/27 |
1,393 |
1,436 |
1,379 |
1,416 |
+2.02% |
80,500 |
2024/2/26 |
1,362 |
1,420 |
1,342 |
1,388 |
+1.09% |
73,300 |
2024/2/22 |
1,388 |
1,401 |
1,366 |
1,373 |
-0.58% |
62,700 |
2024/2/21 |
1,405 |
1,418 |
1,381 |
1,381 |
-2.26% |
55,400 |
2024/2/20 |
1,427 |
1,433 |
1,390 |
1,413 |
-1.05% |
111,400 |
2024/2/19 |
1,390 |
1,437 |
1,371 |
1,428 |
+5.00% |
140,400 |
2024/2/16 |
1,346 |
1,365 |
1,312 |
1,360 |
+3.34% |
99,700 |
2024/2/15 |
1,370 |
1,370 |
1,316 |
1,316 |
-3.24% |
95,600 |
2024/2/14 |
1,304 |
1,378 |
1,293 |
1,360 |
+3.11% |
149,600 |
2024/2/13 |
1,373 |
1,373 |
1,299 |
1,319 |
-2.51% |
209,200 |
2024/2/9 |
1,360 |
1,414 |
1,316 |
1,353 |
-13.05% |
588,200 |
2024/2/8 |
1,609 |
1,613 |
1,552 |
1,556 |
-2.87% |
217,400 |
2024/2/7 |
1,615 |
1,623 |
1,587 |
1,602 |
-1.35% |
102,900 |
2024/2/6 |
1,606 |
1,641 |
1,590 |
1,624 |
+1.31% |
122,600 |
2024/2/5 |
1,515 |
1,609 |
1,505 |
1,603 |
+8.31% |
221,600 |
2024/2/2 |
1,457 |
1,514 |
1,457 |
1,480 |
+2.00% |
74,400 |
2024/2/1 |
1,479 |
1,480 |
1,429 |
1,451 |
-3.59% |
238,300 |
2024/1/31 |
1,497 |
1,506 |
1,477 |
1,505 |
+0.80% |
59,000 |
2024/1/30 |
1,491 |
1,513 |
1,484 |
1,493 |
+0.74% |
77,600 |
2024/1/29 |
1,501 |
1,509 |
1,481 |
1,482 |
-1.27% |
75,300 |
|