日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,215 |
1,239 |
1,189 |
1,189 |
-1.33% |
22,000 |
2024/7/25 |
1,218 |
1,248 |
1,202 |
1,205 |
-3.06% |
32,900 |
2024/7/24 |
1,275 |
1,286 |
1,241 |
1,243 |
-2.28% |
18,900 |
2024/7/23 |
1,275 |
1,297 |
1,250 |
1,272 |
+2.17% |
17,100 |
2024/7/22 |
1,300 |
1,300 |
1,232 |
1,245 |
-4.23% |
26,900 |
2024/7/19 |
1,277 |
1,314 |
1,255 |
1,300 |
+0.78% |
42,600 |
2024/7/18 |
1,276 |
1,300 |
1,271 |
1,290 |
-2.57% |
39,100 |
2024/7/17 |
1,236 |
1,324 |
1,236 |
1,324 |
+6.52% |
64,300 |
2024/7/16 |
1,261 |
1,263 |
1,231 |
1,243 |
-1.35% |
25,200 |
2024/7/12 |
1,169 |
1,288 |
1,166 |
1,260 |
+7.42% |
118,500 |
2024/7/11 |
1,208 |
1,209 |
1,173 |
1,173 |
-2.90% |
40,700 |
2024/7/10 |
1,250 |
1,268 |
1,180 |
1,208 |
-3.36% |
89,800 |
2024/7/9 |
1,226 |
1,261 |
1,226 |
1,250 |
+2.38% |
34,500 |
2024/7/8 |
1,267 |
1,267 |
1,221 |
1,221 |
-3.63% |
28,900 |
2024/7/5 |
1,283 |
1,308 |
1,267 |
1,267 |
-1.71% |
30,200 |
2024/7/4 |
1,240 |
1,310 |
1,223 |
1,289 |
+3.87% |
64,400 |
2024/7/3 |
1,218 |
1,246 |
1,206 |
1,241 |
+1.89% |
36,000 |
2024/7/2 |
1,208 |
1,227 |
1,204 |
1,218 |
-1.06% |
58,600 |
2024/7/1 |
1,328 |
1,328 |
1,230 |
1,231 |
-4.80% |
72,200 |
2024/6/28 |
1,285 |
1,308 |
1,256 |
1,293 |
+0.54% |
43,200 |
2024/6/27 |
1,235 |
1,325 |
1,229 |
1,286 |
+3.04% |
84,600 |
2024/6/26 |
1,255 |
1,258 |
1,227 |
1,248 |
-1.34% |
33,200 |
2024/6/25 |
1,258 |
1,290 |
1,245 |
1,265 |
+1.12% |
64,900 |
2024/6/24 |
1,220 |
1,265 |
1,192 |
1,251 |
+3.13% |
155,500 |
2024/6/21 |
1,280 |
1,281 |
1,210 |
1,213 |
-7.40% |
166,500 |
2024/6/20 |
1,343 |
1,358 |
1,284 |
1,310 |
-3.82% |
60,800 |
2024/6/19 |
1,392 |
1,405 |
1,362 |
1,362 |
-4.22% |
40,100 |
2024/6/18 |
1,488 |
1,488 |
1,422 |
1,422 |
-2.74% |
25,900 |
2024/6/17 |
1,485 |
1,488 |
1,395 |
1,462 |
+0.48% |
61,900 |
2024/6/14 |
1,376 |
1,470 |
1,320 |
1,455 |
+4.45% |
83,200 |
2024/6/13 |
1,389 |
1,431 |
1,381 |
1,393 |
+1.31% |
61,600 |
2024/6/12 |
1,370 |
1,381 |
1,348 |
1,375 |
+0.36% |
27,100 |
2024/6/11 |
1,355 |
1,383 |
1,335 |
1,370 |
+1.63% |
41,400 |
2024/6/10 |
1,307 |
1,355 |
1,291 |
1,348 |
+2.28% |
51,100 |
2024/6/7 |
1,294 |
1,332 |
1,286 |
1,318 |
+2.01% |
21,400 |
2024/6/6 |
1,361 |
1,361 |
1,283 |
1,292 |
-3.29% |
28,300 |
2024/6/5 |
1,304 |
1,353 |
1,304 |
1,336 |
+2.45% |
36,500 |
2024/6/4 |
1,260 |
1,310 |
1,260 |
1,304 |
+3.57% |
25,600 |
2024/6/3 |
1,304 |
1,304 |
1,242 |
1,259 |
-3.00% |
33,600 |
2024/5/31 |
1,296 |
1,307 |
1,280 |
1,298 |
+2.04% |
29,000 |
2024/5/30 |
1,263 |
1,294 |
1,247 |
1,272 |
-1.62% |
28,600 |
2024/5/29 |
1,345 |
1,345 |
1,293 |
1,293 |
-4.36% |
30,600 |
2024/5/28 |
1,419 |
1,419 |
1,332 |
1,352 |
-4.99% |
51,100 |
2024/5/27 |
1,380 |
1,445 |
1,380 |
1,423 |
+5.17% |
82,200 |
2024/5/24 |
1,269 |
1,379 |
1,269 |
1,353 |
+4.64% |
67,200 |
2024/5/23 |
1,377 |
1,398 |
1,267 |
1,293 |
-5.69% |
126,400 |
2024/5/22 |
1,378 |
1,414 |
1,356 |
1,371 |
+0.37% |
57,100 |
2024/5/21 |
1,368 |
1,423 |
1,323 |
1,366 |
-0.65% |
150,700 |
2024/5/20 |
1,209 |
1,378 |
1,171 |
1,375 |
+15.06% |
228,600 |
2024/5/17 |
1,121 |
1,227 |
1,092 |
1,195 |
+4.00% |
230,100 |
2024/5/16 |
1,149 |
1,149 |
1,149 |
1,149 |
+15.02% |
35,100 |
2024/5/15 |
1,010 |
1,010 |
980 |
999 |
-0.30% |
23,200 |
2024/5/14 |
988 |
1,013 |
988 |
1,002 |
+2.35% |
15,600 |
2024/5/13 |
1,001 |
1,001 |
975 |
979 |
-2.30% |
22,500 |
2024/5/10 |
1,000 |
1,011 |
991 |
1,002 |
+0.30% |
12,600 |
2024/5/9 |
1,005 |
1,009 |
988 |
999 |
+0.60% |
8,900 |
2024/5/8 |
1,005 |
1,021 |
993 |
993 |
-1.19% |
13,600 |
2024/5/7 |
972 |
1,024 |
972 |
1,005 |
+3.40% |
36,600 |
2024/5/2 |
985 |
991 |
963 |
972 |
-1.32% |
12,700 |
2024/5/1 |
992 |
994 |
978 |
985 |
-0.81% |
8,200 |
2024/4/30 |
982 |
1,000 |
970 |
993 |
+0.81% |
22,000 |
2024/4/26 |
971 |
985 |
950 |
985 |
+3.03% |
29,700 |
2024/4/25 |
979 |
986 |
956 |
956 |
-2.05% |
12,000 |
2024/4/24 |
982 |
982 |
973 |
976 |
+0.83% |
16,600 |
2024/4/23 |
970 |
978 |
966 |
968 |
+0.83% |
11,700 |
2024/4/22 |
949 |
965 |
937 |
960 |
+2.78% |
22,800 |
2024/4/19 |
937 |
941 |
916 |
934 |
-1.06% |
27,900 |
2024/4/18 |
923 |
954 |
923 |
944 |
+2.28% |
16,700 |
2024/4/17 |
937 |
944 |
919 |
923 |
-1.81% |
23,000 |
2024/4/16 |
950 |
951 |
939 |
940 |
-1.47% |
21,900 |
2024/4/15 |
950 |
964 |
942 |
954 |
-0.21% |
16,900 |
2024/4/12 |
969 |
972 |
953 |
956 |
-1.14% |
23,200 |
2024/4/11 |
970 |
978 |
962 |
967 |
-1.33% |
13,300 |
2024/4/10 |
987 |
1,000 |
980 |
980 |
-0.20% |
17,000 |
2024/4/9 |
993 |
994 |
975 |
982 |
-0.71% |
17,700 |
2024/4/8 |
976 |
989 |
957 |
989 |
+2.91% |
19,200 |
2024/4/5 |
963 |
977 |
956 |
961 |
-1.64% |
26,300 |
2024/4/4 |
999 |
1,004 |
976 |
977 |
-0.71% |
29,700 |
2024/4/3 |
995 |
1,007 |
969 |
984 |
-1.99% |
45,600 |
2024/4/2 |
1,075 |
1,075 |
1,001 |
1,004 |
-7.55% |
104,400 |
2024/4/1 |
985 |
1,122 |
985 |
1,086 |
+11.50% |
287,200 |
2024/3/29 |
954 |
985 |
954 |
974 |
+2.74% |
24,800 |
2024/3/28 |
928 |
959 |
928 |
948 |
+2.16% |
27,400 |
2024/3/27 |
954 |
954 |
924 |
928 |
-2.52% |
49,700 |
2024/3/26 |
955 |
960 |
945 |
952 |
-0.83% |
46,500 |
2024/3/25 |
980 |
981 |
958 |
960 |
-2.44% |
30,500 |
2024/3/22 |
1,000 |
1,000 |
979 |
984 |
-0.81% |
28,900 |
2024/3/21 |
1,002 |
1,017 |
992 |
992 |
-1.00% |
22,100 |
2024/3/19 |
989 |
1,002 |
972 |
1,002 |
+1.83% |
32,200 |
2024/3/18 |
982 |
1,010 |
957 |
984 |
+0.92% |
41,300 |
2024/3/15 |
1,030 |
1,030 |
975 |
975 |
-5.16% |
48,500 |
2024/3/14 |
1,030 |
1,051 |
1,020 |
1,028 |
-1.53% |
9,800 |
2024/3/13 |
1,063 |
1,065 |
1,036 |
1,044 |
-1.42% |
23,600 |
2024/3/12 |
1,016 |
1,068 |
1,004 |
1,059 |
+2.62% |
23,900 |
2024/3/11 |
1,060 |
1,063 |
1,025 |
1,032 |
-2.92% |
24,800 |
2024/3/8 |
995 |
1,076 |
995 |
1,063 |
+5.56% |
34,600 |
2024/3/7 |
1,038 |
1,038 |
995 |
1,007 |
-2.14% |
26,000 |
2024/3/6 |
1,024 |
1,048 |
1,021 |
1,029 |
+0.78% |
25,700 |
2024/3/5 |
1,008 |
1,031 |
994 |
1,021 |
+0.89% |
18,700 |
2024/3/4 |
1,020 |
1,037 |
1,005 |
1,012 |
-1.27% |
28,200 |
2024/3/1 |
1,036 |
1,040 |
1,015 |
1,025 |
-0.87% |
20,300 |
2024/2/29 |
1,075 |
1,080 |
1,034 |
1,034 |
-3.36% |
19,200 |
2024/2/28 |
1,074 |
1,100 |
1,051 |
1,070 |
-1.20% |
25,800 |
2024/2/27 |
1,079 |
1,102 |
1,073 |
1,083 |
-0.73% |
28,100 |
2024/2/26 |
1,101 |
1,117 |
1,082 |
1,091 |
-1.62% |
34,900 |
2024/2/22 |
1,105 |
1,129 |
1,093 |
1,109 |
+0.36% |
32,400 |
2024/2/21 |
1,115 |
1,141 |
1,104 |
1,105 |
-2.30% |
27,600 |
2024/2/20 |
1,150 |
1,165 |
1,109 |
1,131 |
-1.65% |
39,900 |
2024/2/19 |
1,061 |
1,150 |
1,031 |
1,150 |
+6.38% |
76,300 |
2024/2/16 |
1,046 |
1,087 |
1,041 |
1,081 |
+4.95% |
82,500 |
2024/2/15 |
987 |
1,031 |
945 |
1,030 |
+11.11% |
113,400 |
2024/2/14 |
945 |
945 |
918 |
927 |
-2.42% |
30,500 |
2024/2/13 |
952 |
967 |
932 |
950 |
-0.21% |
29,700 |
2024/2/9 |
959 |
968 |
951 |
952 |
-0.94% |
17,300 |
2024/2/8 |
983 |
983 |
960 |
961 |
-2.93% |
22,400 |
2024/2/7 |
1,007 |
1,007 |
977 |
990 |
-1.00% |
16,800 |
2024/2/6 |
1,000 |
1,006 |
993 |
1,000 |
-1.28% |
8,100 |
2024/2/5 |
994 |
1,017 |
986 |
1,013 |
+1.91% |
13,600 |
2024/2/2 |
997 |
1,009 |
994 |
994 |
+0.40% |
9,800 |
2024/2/1 |
1,001 |
1,001 |
984 |
990 |
-1.59% |
10,300 |
2024/1/31 |
1,007 |
1,007 |
990 |
1,006 |
-0.69% |
13,900 |
2024/1/30 |
1,012 |
1,019 |
1,006 |
1,013 |
+0.10% |
9,900 |
2024/1/29 |
1,012 |
1,017 |
1,006 |
1,012 |
+0.00% |
4,900 |
|