日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,178 |
1,198 |
1,145 |
1,145 |
-0.26% |
116,700 |
2024/7/25 |
1,126 |
1,162 |
1,119 |
1,148 |
-0.69% |
142,800 |
2024/7/24 |
1,151 |
1,170 |
1,150 |
1,156 |
-0.43% |
78,300 |
2024/7/23 |
1,169 |
1,195 |
1,151 |
1,161 |
+3.75% |
123,400 |
2024/7/22 |
1,160 |
1,164 |
1,119 |
1,119 |
-4.28% |
199,000 |
2024/7/19 |
1,163 |
1,172 |
1,145 |
1,169 |
-2.01% |
225,000 |
2024/7/18 |
1,233 |
1,246 |
1,184 |
1,193 |
-5.54% |
327,200 |
2024/7/17 |
1,260 |
1,279 |
1,243 |
1,263 |
+2.60% |
318,200 |
2024/7/16 |
1,225 |
1,244 |
1,220 |
1,231 |
+0.98% |
166,400 |
2024/7/12 |
1,169 |
1,237 |
1,160 |
1,219 |
+5.27% |
345,000 |
2024/7/11 |
1,178 |
1,178 |
1,143 |
1,158 |
-0.94% |
89,900 |
2024/7/10 |
1,160 |
1,170 |
1,143 |
1,169 |
-0.43% |
235,800 |
2024/7/9 |
1,200 |
1,230 |
1,166 |
1,174 |
-3.29% |
345,800 |
2024/7/8 |
1,211 |
1,227 |
1,202 |
1,214 |
+0.41% |
206,600 |
2024/7/5 |
1,203 |
1,224 |
1,196 |
1,209 |
+0.33% |
187,100 |
2024/7/4 |
1,189 |
1,214 |
1,176 |
1,205 |
+3.34% |
299,800 |
2024/7/3 |
1,089 |
1,166 |
1,089 |
1,166 |
+6.87% |
206,200 |
2024/7/2 |
1,081 |
1,098 |
1,075 |
1,091 |
+0.28% |
65,900 |
2024/7/1 |
1,137 |
1,138 |
1,086 |
1,088 |
-3.72% |
225,100 |
2024/6/28 |
1,130 |
1,138 |
1,111 |
1,130 |
+1.35% |
129,600 |
2024/6/27 |
1,084 |
1,159 |
1,080 |
1,115 |
+0.09% |
435,400 |
2024/6/26 |
1,144 |
1,144 |
1,111 |
1,114 |
-2.96% |
121,800 |
2024/6/25 |
1,136 |
1,165 |
1,126 |
1,148 |
+2.32% |
269,300 |
2024/6/24 |
1,083 |
1,124 |
1,081 |
1,122 |
+3.79% |
337,800 |
2024/6/21 |
1,055 |
1,085 |
1,053 |
1,081 |
+2.56% |
153,400 |
2024/6/20 |
1,046 |
1,059 |
1,046 |
1,054 |
+0.38% |
40,900 |
2024/6/19 |
1,050 |
1,065 |
1,047 |
1,050 |
+0.67% |
70,600 |
2024/6/18 |
1,062 |
1,070 |
1,043 |
1,043 |
-2.52% |
87,800 |
2024/6/17 |
1,051 |
1,072 |
1,038 |
1,070 |
+0.94% |
72,800 |
2024/6/14 |
1,038 |
1,069 |
1,014 |
1,060 |
-0.75% |
159,000 |
2024/6/13 |
1,057 |
1,078 |
1,052 |
1,068 |
+0.09% |
135,400 |
2024/6/12 |
1,064 |
1,085 |
1,052 |
1,067 |
+0.28% |
67,400 |
2024/6/11 |
1,065 |
1,095 |
1,053 |
1,064 |
+1.62% |
196,100 |
2024/6/10 |
1,057 |
1,064 |
1,038 |
1,047 |
-1.13% |
92,000 |
2024/6/7 |
1,018 |
1,064 |
1,017 |
1,059 |
+1.05% |
88,000 |
2024/6/6 |
1,076 |
1,076 |
1,032 |
1,048 |
-0.29% |
277,900 |
2024/6/5 |
1,049 |
1,070 |
1,038 |
1,051 |
+1.06% |
283,200 |
2024/6/4 |
983 |
1,048 |
983 |
1,040 |
+8.00% |
384,800 |
2024/6/3 |
982 |
984 |
960 |
963 |
-1.23% |
114,700 |
2024/5/31 |
958 |
982 |
945 |
975 |
+3.39% |
123,000 |
2024/5/30 |
960 |
969 |
925 |
943 |
-3.28% |
299,200 |
2024/5/29 |
1,041 |
1,054 |
972 |
975 |
-7.50% |
453,300 |
2024/5/28 |
1,026 |
1,072 |
1,026 |
1,054 |
+3.94% |
286,700 |
2024/5/27 |
1,047 |
1,047 |
992 |
1,014 |
-2.50% |
316,900 |
2024/5/24 |
1,019 |
1,068 |
1,010 |
1,040 |
-0.86% |
212,600 |
2024/5/23 |
1,015 |
1,068 |
996 |
1,049 |
+4.27% |
272,300 |
2024/5/22 |
1,023 |
1,027 |
986 |
1,006 |
-3.92% |
493,900 |
2024/5/21 |
1,055 |
1,093 |
1,047 |
1,047 |
-1.69% |
466,700 |
2024/5/20 |
984 |
1,076 |
977 |
1,065 |
+8.45% |
593,000 |
2024/5/17 |
1,005 |
1,010 |
973 |
982 |
-2.68% |
248,500 |
2024/5/16 |
1,025 |
1,027 |
988 |
1,009 |
-1.66% |
347,500 |
2024/5/15 |
1,117 |
1,130 |
997 |
1,026 |
-2.93% |
908,600 |
2024/5/14 |
1,060 |
1,063 |
1,042 |
1,057 |
+0.09% |
202,100 |
2024/5/13 |
1,027 |
1,065 |
1,021 |
1,056 |
+3.53% |
241,000 |
2024/5/10 |
1,039 |
1,045 |
1,013 |
1,020 |
-0.68% |
151,300 |
2024/5/9 |
1,057 |
1,059 |
1,013 |
1,027 |
-3.11% |
126,000 |
2024/5/8 |
1,064 |
1,075 |
1,056 |
1,060 |
-0.93% |
90,800 |
2024/5/7 |
1,048 |
1,089 |
1,046 |
1,070 |
+5.11% |
163,700 |
2024/5/2 |
1,056 |
1,072 |
1,017 |
1,018 |
-3.60% |
99,900 |
2024/5/1 |
1,091 |
1,093 |
1,050 |
1,056 |
-1.58% |
127,700 |
2024/4/30 |
1,050 |
1,075 |
1,050 |
1,073 |
+3.87% |
180,500 |
2024/4/26 |
1,040 |
1,045 |
1,012 |
1,033 |
-0.39% |
87,000 |
2024/4/25 |
1,050 |
1,063 |
1,023 |
1,037 |
-0.38% |
99,500 |
2024/4/24 |
1,051 |
1,072 |
1,037 |
1,041 |
-1.51% |
132,200 |
2024/4/23 |
1,033 |
1,070 |
1,006 |
1,057 |
+3.32% |
574,600 |
2024/4/22 |
1,025 |
1,030 |
1,007 |
1,023 |
+1.49% |
35,600 |
2024/4/19 |
1,010 |
1,027 |
968 |
1,008 |
-1.18% |
132,900 |
2024/4/18 |
998 |
1,030 |
991 |
1,020 |
+2.20% |
102,700 |
2024/4/17 |
1,038 |
1,043 |
987 |
998 |
-2.16% |
167,600 |
2024/4/16 |
1,039 |
1,059 |
1,006 |
1,020 |
-3.04% |
90,700 |
2024/4/15 |
1,018 |
1,052 |
1,016 |
1,052 |
+4.89% |
84,500 |
2024/4/12 |
1,018 |
1,028 |
990 |
1,003 |
-2.90% |
96,500 |
2024/4/11 |
1,030 |
1,046 |
1,002 |
1,033 |
-0.67% |
104,400 |
2024/4/10 |
1,055 |
1,068 |
1,034 |
1,040 |
-0.48% |
104,100 |
2024/4/9 |
1,045 |
1,060 |
1,036 |
1,045 |
-0.48% |
67,600 |
2024/4/8 |
1,040 |
1,068 |
1,035 |
1,050 |
+0.86% |
66,800 |
2024/4/5 |
1,041 |
1,059 |
1,033 |
1,041 |
-1.05% |
148,600 |
2024/4/4 |
1,054 |
1,067 |
1,045 |
1,052 |
-0.19% |
123,800 |
2024/4/3 |
1,032 |
1,067 |
1,032 |
1,054 |
+1.35% |
170,900 |
2024/4/2 |
1,117 |
1,129 |
1,036 |
1,040 |
-6.39% |
388,800 |
2024/4/1 |
1,125 |
1,137 |
1,095 |
1,111 |
-2.03% |
90,700 |
2024/3/29 |
1,088 |
1,139 |
1,075 |
1,134 |
+6.88% |
208,400 |
2024/3/28 |
1,060 |
1,101 |
1,051 |
1,061 |
-0.66% |
50,600 |
2024/3/27 |
1,077 |
1,119 |
1,062 |
1,068 |
-3.52% |
153,900 |
2024/3/26 |
1,016 |
1,120 |
1,016 |
1,107 |
+9.06% |
264,700 |
2024/3/25 |
1,007 |
1,045 |
1,001 |
1,015 |
+0.89% |
75,200 |
2024/3/22 |
1,004 |
1,022 |
990 |
1,006 |
-1.08% |
110,800 |
2024/3/21 |
1,050 |
1,057 |
1,010 |
1,017 |
-0.68% |
88,700 |
2024/3/19 |
1,029 |
1,043 |
1,011 |
1,024 |
-0.78% |
89,200 |
2024/3/18 |
979 |
1,055 |
971 |
1,032 |
+5.85% |
286,200 |
2024/3/15 |
975 |
997 |
966 |
975 |
+2.42% |
256,600 |
2024/3/14 |
937 |
975 |
937 |
952 |
+2.81% |
115,000 |
2024/3/13 |
936 |
968 |
920 |
926 |
-0.86% |
128,100 |
2024/3/12 |
917 |
954 |
910 |
934 |
+1.74% |
149,000 |
2024/3/11 |
945 |
945 |
885 |
918 |
-4.38% |
309,200 |
2024/3/8 |
956 |
1,001 |
945 |
960 |
-1.13% |
256,100 |
2024/3/7 |
1,040 |
1,058 |
969 |
971 |
-5.73% |
199,700 |
2024/3/6 |
1,022 |
1,050 |
1,008 |
1,030 |
-0.39% |
108,700 |
2024/3/5 |
1,003 |
1,048 |
995 |
1,034 |
+3.09% |
178,800 |
2024/3/4 |
1,027 |
1,030 |
974 |
1,003 |
-3.19% |
359,900 |
2024/3/1 |
1,076 |
1,101 |
1,036 |
1,036 |
-3.72% |
170,800 |
2024/2/29 |
1,045 |
1,080 |
1,037 |
1,076 |
+0.94% |
91,500 |
2024/2/28 |
1,055 |
1,105 |
1,055 |
1,066 |
-1.75% |
141,500 |
2024/2/27 |
1,042 |
1,099 |
1,021 |
1,085 |
+0.46% |
259,100 |
2024/2/26 |
1,048 |
1,116 |
1,039 |
1,080 |
+2.96% |
287,300 |
2024/2/22 |
1,084 |
1,106 |
1,030 |
1,049 |
-4.03% |
400,000 |
2024/2/21 |
1,090 |
1,117 |
1,070 |
1,093 |
-4.54% |
316,700 |
2024/2/20 |
1,170 |
1,183 |
1,139 |
1,145 |
-2.22% |
278,500 |
2024/2/19 |
1,163 |
1,178 |
1,137 |
1,171 |
-0.26% |
267,100 |
2024/2/16 |
1,189 |
1,222 |
1,120 |
1,174 |
+4.82% |
793,500 |
2024/2/15 |
1,105 |
1,120 |
1,078 |
1,120 |
+15.46% |
864,400 |
2024/2/14 |
940 |
974 |
922 |
970 |
+1.57% |
240,000 |
2024/2/13 |
918 |
955 |
915 |
955 |
+5.41% |
144,200 |
2024/2/9 |
911 |
927 |
906 |
906 |
+0.00% |
79,400 |
2024/2/8 |
928 |
928 |
901 |
906 |
-2.48% |
80,900 |
2024/2/7 |
935 |
951 |
904 |
929 |
-0.96% |
121,100 |
2024/2/6 |
947 |
947 |
933 |
938 |
-1.05% |
89,100 |
2024/2/5 |
928 |
948 |
922 |
948 |
+3.38% |
68,100 |
2024/2/2 |
932 |
953 |
911 |
917 |
-1.50% |
113,200 |
2024/2/1 |
937 |
949 |
930 |
931 |
-2.21% |
100,800 |
2024/1/31 |
950 |
960 |
935 |
952 |
+0.21% |
111,000 |
2024/1/30 |
940 |
964 |
928 |
950 |
+1.28% |
141,800 |
2024/1/29 |
963 |
975 |
935 |
938 |
-2.60% |
200,000 |
|