日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,138 |
1,138 |
1,126 |
1,133 |
+0.44% |
9,400 |
2024/7/25 |
1,134 |
1,138 |
1,125 |
1,128 |
-1.40% |
13,100 |
2024/7/24 |
1,146 |
1,146 |
1,140 |
1,144 |
-0.52% |
9,900 |
2024/7/23 |
1,149 |
1,152 |
1,146 |
1,150 |
+0.17% |
4,800 |
2024/7/22 |
1,157 |
1,158 |
1,148 |
1,148 |
-0.17% |
10,200 |
2024/7/19 |
1,157 |
1,159 |
1,148 |
1,150 |
-0.78% |
7,500 |
2024/7/18 |
1,162 |
1,166 |
1,145 |
1,159 |
-0.60% |
16,100 |
2024/7/17 |
1,173 |
1,175 |
1,162 |
1,166 |
-0.26% |
7,200 |
2024/7/16 |
1,165 |
1,175 |
1,163 |
1,169 |
+1.48% |
16,700 |
2024/7/12 |
1,159 |
1,159 |
1,151 |
1,152 |
-0.69% |
9,500 |
2024/7/11 |
1,159 |
1,160 |
1,154 |
1,160 |
+0.26% |
9,200 |
2024/7/10 |
1,178 |
1,184 |
1,157 |
1,157 |
-0.94% |
28,200 |
2024/7/9 |
1,165 |
1,170 |
1,155 |
1,168 |
+0.95% |
27,300 |
2024/7/8 |
1,161 |
1,168 |
1,155 |
1,157 |
+1.67% |
57,300 |
2024/7/5 |
1,146 |
1,146 |
1,134 |
1,138 |
-0.44% |
14,500 |
2024/7/4 |
1,140 |
1,145 |
1,140 |
1,143 |
+0.26% |
9,100 |
2024/7/3 |
1,141 |
1,144 |
1,130 |
1,140 |
+0.44% |
24,700 |
2024/7/2 |
1,140 |
1,144 |
1,131 |
1,135 |
-0.44% |
21,500 |
2024/7/1 |
1,131 |
1,142 |
1,131 |
1,140 |
+0.00% |
21,500 |
2024/6/28 |
1,145 |
1,145 |
1,135 |
1,140 |
-0.18% |
7,900 |
2024/6/27 |
1,144 |
1,146 |
1,126 |
1,142 |
-0.26% |
40,700 |
2024/6/26 |
1,127 |
1,159 |
1,127 |
1,145 |
-2.64% |
124,700 |
2024/6/25 |
1,178 |
1,180 |
1,173 |
1,176 |
-0.34% |
27,100 |
2024/6/24 |
1,175 |
1,181 |
1,175 |
1,180 |
+0.60% |
27,600 |
2024/6/21 |
1,174 |
1,174 |
1,169 |
1,173 |
+0.17% |
10,800 |
2024/6/20 |
1,167 |
1,173 |
1,165 |
1,171 |
+0.34% |
6,200 |
2024/6/19 |
1,165 |
1,173 |
1,160 |
1,167 |
+0.00% |
9,600 |
2024/6/18 |
1,157 |
1,170 |
1,154 |
1,167 |
+1.13% |
7,500 |
2024/6/17 |
1,169 |
1,169 |
1,152 |
1,154 |
+0.17% |
9,000 |
2024/6/14 |
1,161 |
1,171 |
1,151 |
1,152 |
-0.78% |
24,200 |
2024/6/13 |
1,170 |
1,170 |
1,161 |
1,161 |
-0.34% |
9,800 |
2024/6/12 |
1,163 |
1,167 |
1,163 |
1,165 |
+0.26% |
6,700 |
2024/6/11 |
1,161 |
1,163 |
1,160 |
1,162 |
+0.52% |
3,700 |
2024/6/10 |
1,155 |
1,163 |
1,153 |
1,156 |
+0.09% |
10,800 |
2024/6/7 |
1,160 |
1,165 |
1,155 |
1,155 |
-0.43% |
5,400 |
2024/6/6 |
1,164 |
1,166 |
1,157 |
1,160 |
-0.34% |
7,400 |
2024/6/5 |
1,167 |
1,167 |
1,161 |
1,164 |
-0.26% |
7,000 |
2024/6/4 |
1,150 |
1,167 |
1,150 |
1,167 |
+1.39% |
18,600 |
2024/6/3 |
1,156 |
1,157 |
1,148 |
1,151 |
+0.00% |
8,900 |
2024/5/31 |
1,149 |
1,152 |
1,148 |
1,151 |
+0.52% |
5,400 |
2024/5/30 |
1,149 |
1,151 |
1,138 |
1,145 |
-0.17% |
20,800 |
2024/5/29 |
1,157 |
1,157 |
1,147 |
1,147 |
-0.26% |
21,900 |
2024/5/28 |
1,155 |
1,157 |
1,147 |
1,150 |
-0.43% |
15,100 |
2024/5/27 |
1,140 |
1,155 |
1,138 |
1,155 |
+1.32% |
20,200 |
2024/5/24 |
1,141 |
1,146 |
1,135 |
1,140 |
-0.35% |
10,800 |
2024/5/23 |
1,138 |
1,144 |
1,137 |
1,144 |
+0.79% |
9,000 |
2024/5/22 |
1,155 |
1,156 |
1,135 |
1,135 |
-1.48% |
21,700 |
2024/5/21 |
1,153 |
1,153 |
1,142 |
1,152 |
+1.77% |
18,700 |
2024/5/20 |
1,134 |
1,145 |
1,126 |
1,132 |
+0.53% |
28,400 |
2024/5/17 |
1,120 |
1,134 |
1,116 |
1,126 |
+0.63% |
15,300 |
2024/5/16 |
1,139 |
1,142 |
1,102 |
1,119 |
-0.62% |
32,600 |
2024/5/15 |
1,111 |
1,140 |
1,106 |
1,126 |
-3.43% |
51,300 |
2024/5/14 |
1,166 |
1,166 |
1,150 |
1,166 |
+0.43% |
13,700 |
2024/5/13 |
1,158 |
1,164 |
1,155 |
1,161 |
+0.17% |
7,900 |
2024/5/10 |
1,166 |
1,166 |
1,156 |
1,159 |
-0.17% |
12,900 |
2024/5/9 |
1,163 |
1,167 |
1,161 |
1,161 |
-0.34% |
7,300 |
2024/5/8 |
1,165 |
1,174 |
1,165 |
1,165 |
+0.26% |
8,800 |
2024/5/7 |
1,165 |
1,176 |
1,160 |
1,162 |
+0.09% |
25,400 |
2024/5/2 |
1,171 |
1,176 |
1,157 |
1,161 |
-1.61% |
25,000 |
2024/5/1 |
1,179 |
1,181 |
1,170 |
1,180 |
-0.42% |
10,900 |
2024/4/30 |
1,184 |
1,188 |
1,180 |
1,185 |
+0.51% |
10,900 |
2024/4/26 |
1,176 |
1,179 |
1,161 |
1,179 |
+0.26% |
11,200 |
2024/4/25 |
1,186 |
1,186 |
1,172 |
1,176 |
-0.84% |
7,600 |
2024/4/24 |
1,171 |
1,186 |
1,170 |
1,186 |
+1.72% |
17,700 |
2024/4/23 |
1,160 |
1,170 |
1,155 |
1,166 |
+0.52% |
10,900 |
2024/4/22 |
1,150 |
1,160 |
1,150 |
1,160 |
+1.40% |
9,500 |
2024/4/19 |
1,157 |
1,161 |
1,136 |
1,144 |
-1.46% |
21,800 |
2024/4/18 |
1,154 |
1,170 |
1,154 |
1,161 |
+0.35% |
14,700 |
2024/4/17 |
1,171 |
1,173 |
1,152 |
1,157 |
-1.20% |
27,400 |
2024/4/16 |
1,179 |
1,180 |
1,167 |
1,171 |
-1.18% |
23,300 |
2024/4/15 |
1,178 |
1,190 |
1,175 |
1,185 |
+0.17% |
15,400 |
2024/4/12 |
1,193 |
1,193 |
1,180 |
1,183 |
-0.42% |
20,700 |
2024/4/11 |
1,190 |
1,195 |
1,188 |
1,188 |
-0.17% |
28,500 |
2024/4/10 |
1,177 |
1,192 |
1,177 |
1,190 |
+0.00% |
32,900 |
2024/4/9 |
1,189 |
1,191 |
1,169 |
1,190 |
+1.28% |
55,500 |
2024/4/8 |
1,187 |
1,194 |
1,172 |
1,175 |
-0.34% |
42,200 |
2024/4/5 |
1,179 |
1,185 |
1,167 |
1,179 |
+0.00% |
40,300 |
2024/4/4 |
1,182 |
1,183 |
1,171 |
1,179 |
-0.17% |
31,900 |
2024/4/3 |
1,168 |
1,188 |
1,157 |
1,181 |
+1.20% |
38,900 |
2024/4/2 |
1,152 |
1,168 |
1,145 |
1,167 |
+2.73% |
49,400 |
2024/4/1 |
1,179 |
1,179 |
1,134 |
1,136 |
-1.65% |
65,300 |
2024/3/29 |
1,128 |
1,188 |
1,122 |
1,155 |
+3.31% |
161,000 |
2024/3/28 |
1,119 |
1,126 |
1,107 |
1,118 |
-0.18% |
45,800 |
2024/3/27 |
1,111 |
1,121 |
1,103 |
1,120 |
+1.27% |
50,300 |
2024/3/26 |
1,100 |
1,107 |
1,094 |
1,106 |
+0.64% |
29,000 |
2024/3/25 |
1,100 |
1,102 |
1,092 |
1,099 |
+0.73% |
48,500 |
2024/3/22 |
1,089 |
1,092 |
1,086 |
1,091 |
+0.37% |
13,600 |
2024/3/21 |
1,085 |
1,087 |
1,078 |
1,087 |
+0.46% |
27,200 |
2024/3/19 |
1,080 |
1,082 |
1,077 |
1,082 |
+0.19% |
13,300 |
2024/3/18 |
1,086 |
1,086 |
1,050 |
1,080 |
-0.55% |
39,900 |
2024/3/15 |
1,084 |
1,088 |
1,081 |
1,086 |
+0.46% |
11,500 |
2024/3/14 |
1,081 |
1,081 |
1,076 |
1,081 |
+0.09% |
10,400 |
2024/3/13 |
1,089 |
1,089 |
1,077 |
1,080 |
-0.37% |
5,600 |
2024/3/12 |
1,080 |
1,084 |
1,069 |
1,084 |
+0.84% |
15,300 |
2024/3/11 |
1,080 |
1,089 |
1,071 |
1,075 |
-0.65% |
42,400 |
2024/3/8 |
1,085 |
1,090 |
1,082 |
1,082 |
-0.46% |
18,200 |
2024/3/7 |
1,094 |
1,100 |
1,085 |
1,087 |
-1.18% |
32,400 |
2024/3/6 |
1,099 |
1,103 |
1,095 |
1,100 |
+0.09% |
8,500 |
2024/3/5 |
1,100 |
1,102 |
1,090 |
1,099 |
+0.73% |
15,200 |
2024/3/4 |
1,103 |
1,103 |
1,090 |
1,091 |
-0.46% |
17,600 |
2024/3/1 |
1,105 |
1,105 |
1,096 |
1,096 |
-0.27% |
6,900 |
2024/2/29 |
1,106 |
1,110 |
1,095 |
1,099 |
-0.18% |
27,000 |
2024/2/28 |
1,101 |
1,111 |
1,101 |
1,101 |
+0.00% |
17,500 |
2024/2/27 |
1,104 |
1,118 |
1,096 |
1,101 |
-0.18% |
51,600 |
2024/2/26 |
1,097 |
1,107 |
1,097 |
1,103 |
+1.19% |
34,200 |
2024/2/22 |
1,090 |
1,098 |
1,089 |
1,090 |
+0.18% |
19,600 |
2024/2/21 |
1,095 |
1,095 |
1,080 |
1,088 |
-1.00% |
21,400 |
2024/2/20 |
1,089 |
1,100 |
1,085 |
1,099 |
+1.76% |
59,200 |
2024/2/19 |
1,074 |
1,080 |
1,068 |
1,080 |
+0.56% |
16,800 |
2024/2/16 |
1,068 |
1,074 |
1,052 |
1,074 |
+0.94% |
59,700 |
2024/2/15 |
1,078 |
1,078 |
1,058 |
1,064 |
-0.47% |
48,800 |
2024/2/14 |
1,068 |
1,077 |
1,065 |
1,069 |
+0.38% |
18,200 |
2024/2/13 |
1,069 |
1,072 |
1,061 |
1,065 |
+0.47% |
25,400 |
2024/2/9 |
1,066 |
1,067 |
1,058 |
1,060 |
-0.56% |
27,600 |
2024/2/8 |
1,082 |
1,083 |
1,058 |
1,066 |
-1.48% |
45,400 |
2024/2/7 |
1,060 |
1,082 |
1,058 |
1,082 |
+2.56% |
48,400 |
2024/2/6 |
1,017 |
1,068 |
985 |
1,055 |
-4.70% |
281,700 |
2024/2/5 |
1,105 |
1,110 |
1,103 |
1,107 |
+0.18% |
19,600 |
2024/2/2 |
1,109 |
1,110 |
1,099 |
1,105 |
+0.09% |
12,500 |
2024/2/1 |
1,113 |
1,120 |
1,094 |
1,104 |
-1.78% |
62,800 |
2024/1/31 |
1,109 |
1,124 |
1,109 |
1,124 |
+1.44% |
53,000 |
2024/1/30 |
1,109 |
1,109 |
1,103 |
1,108 |
+0.09% |
10,600 |
2024/1/29 |
1,105 |
1,108 |
1,100 |
1,107 |
+0.27% |
24,500 |
|