日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,125 |
1,170 |
1,125 |
1,148 |
+2.96% |
248,500 |
2024/7/25 |
1,131 |
1,145 |
1,095 |
1,115 |
-1.59% |
385,000 |
2024/7/24 |
1,155 |
1,173 |
1,133 |
1,133 |
-3.82% |
236,000 |
2024/7/23 |
1,155 |
1,189 |
1,155 |
1,178 |
+2.97% |
273,900 |
2024/7/22 |
1,215 |
1,225 |
1,143 |
1,144 |
-3.46% |
501,300 |
2024/7/19 |
1,192 |
1,214 |
1,175 |
1,185 |
+0.25% |
370,400 |
2024/7/18 |
1,157 |
1,200 |
1,157 |
1,182 |
+1.72% |
414,300 |
2024/7/17 |
1,125 |
1,163 |
1,123 |
1,162 |
+4.97% |
301,200 |
2024/7/16 |
1,091 |
1,130 |
1,083 |
1,107 |
+2.03% |
376,000 |
2024/7/12 |
1,030 |
1,101 |
1,023 |
1,085 |
+6.06% |
492,700 |
2024/7/11 |
1,031 |
1,041 |
1,015 |
1,023 |
-0.78% |
157,200 |
2024/7/10 |
1,026 |
1,047 |
1,018 |
1,031 |
-0.67% |
162,700 |
2024/7/9 |
1,026 |
1,056 |
1,012 |
1,038 |
+3.28% |
358,000 |
2024/7/8 |
1,047 |
1,048 |
996 |
1,005 |
-4.01% |
408,100 |
2024/7/5 |
1,015 |
1,051 |
1,015 |
1,047 |
+2.65% |
274,300 |
2024/7/4 |
1,028 |
1,043 |
1,019 |
1,020 |
-0.49% |
223,200 |
2024/7/3 |
1,020 |
1,044 |
1,011 |
1,025 |
-0.10% |
269,200 |
2024/7/2 |
1,050 |
1,058 |
1,019 |
1,026 |
-2.38% |
329,600 |
2024/7/1 |
1,124 |
1,124 |
1,051 |
1,051 |
-5.74% |
452,100 |
2024/6/28 |
1,126 |
1,135 |
1,112 |
1,115 |
-1.15% |
192,300 |
2024/6/27 |
1,099 |
1,139 |
1,091 |
1,128 |
+3.11% |
292,200 |
2024/6/26 |
1,095 |
1,115 |
1,086 |
1,094 |
-1.00% |
257,200 |
2024/6/25 |
1,140 |
1,140 |
1,080 |
1,105 |
-2.64% |
419,900 |
2024/6/24 |
1,130 |
1,142 |
1,113 |
1,135 |
+3.18% |
205,700 |
2024/6/21 |
1,080 |
1,135 |
1,080 |
1,100 |
+1.48% |
286,200 |
2024/6/20 |
1,072 |
1,096 |
1,067 |
1,084 |
+1.12% |
129,900 |
2024/6/19 |
1,067 |
1,085 |
1,058 |
1,072 |
-0.37% |
207,700 |
2024/6/18 |
1,127 |
1,133 |
1,069 |
1,076 |
-2.98% |
214,600 |
2024/6/17 |
1,148 |
1,151 |
1,106 |
1,109 |
-4.40% |
442,400 |
2024/6/14 |
1,130 |
1,171 |
1,109 |
1,160 |
+4.60% |
450,600 |
2024/6/13 |
1,093 |
1,122 |
1,091 |
1,109 |
+2.12% |
246,100 |
2024/6/12 |
1,070 |
1,095 |
1,070 |
1,086 |
+0.65% |
190,100 |
2024/6/11 |
1,076 |
1,090 |
1,070 |
1,079 |
+0.19% |
165,200 |
2024/6/10 |
1,102 |
1,108 |
1,075 |
1,077 |
-1.91% |
290,800 |
2024/6/7 |
1,037 |
1,099 |
1,033 |
1,098 |
+4.87% |
394,400 |
2024/6/6 |
1,070 |
1,088 |
1,044 |
1,047 |
+0.10% |
240,600 |
2024/6/5 |
1,035 |
1,075 |
1,024 |
1,046 |
+2.45% |
546,800 |
2024/6/4 |
1,016 |
1,073 |
1,010 |
1,021 |
+0.49% |
591,600 |
2024/6/3 |
1,013 |
1,041 |
992 |
1,016 |
-0.68% |
584,600 |
2024/5/31 |
1,032 |
1,049 |
1,008 |
1,023 |
-0.87% |
454,100 |
2024/5/30 |
1,026 |
1,056 |
1,025 |
1,032 |
-1.81% |
396,000 |
2024/5/29 |
1,100 |
1,101 |
1,049 |
1,051 |
-5.40% |
446,800 |
2024/5/28 |
1,092 |
1,138 |
1,089 |
1,111 |
+3.45% |
560,000 |
2024/5/27 |
1,062 |
1,080 |
1,047 |
1,074 |
+0.85% |
210,900 |
2024/5/24 |
1,045 |
1,081 |
1,030 |
1,065 |
+0.66% |
257,800 |
2024/5/23 |
1,052 |
1,068 |
1,041 |
1,058 |
+0.28% |
313,300 |
2024/5/22 |
1,100 |
1,102 |
1,055 |
1,055 |
-4.52% |
434,200 |
2024/5/21 |
1,138 |
1,149 |
1,105 |
1,105 |
-1.78% |
267,300 |
2024/5/20 |
1,086 |
1,152 |
1,074 |
1,125 |
+1.99% |
654,300 |
2024/5/17 |
1,121 |
1,134 |
1,085 |
1,103 |
-3.92% |
540,100 |
2024/5/16 |
1,193 |
1,224 |
1,139 |
1,148 |
-2.05% |
739,800 |
2024/5/15 |
1,235 |
1,265 |
1,150 |
1,172 |
-8.37% |
1,219,900 |
2024/5/14 |
1,235 |
1,279 |
1,212 |
1,279 |
+3.65% |
343,900 |
2024/5/13 |
1,221 |
1,253 |
1,218 |
1,234 |
+0.98% |
235,500 |
2024/5/10 |
1,236 |
1,249 |
1,218 |
1,222 |
-0.65% |
257,800 |
2024/5/9 |
1,234 |
1,244 |
1,213 |
1,230 |
-0.57% |
187,800 |
2024/5/8 |
1,235 |
1,270 |
1,227 |
1,237 |
-1.36% |
245,400 |
2024/5/7 |
1,202 |
1,269 |
1,202 |
1,254 |
+6.27% |
394,500 |
2024/5/2 |
1,190 |
1,205 |
1,173 |
1,180 |
-0.42% |
206,900 |
2024/5/1 |
1,169 |
1,205 |
1,162 |
1,185 |
-0.50% |
216,100 |
2024/4/30 |
1,214 |
1,215 |
1,179 |
1,191 |
-0.08% |
242,400 |
2024/4/26 |
1,190 |
1,197 |
1,159 |
1,192 |
-1.24% |
289,200 |
2024/4/25 |
1,225 |
1,234 |
1,198 |
1,207 |
-1.31% |
243,900 |
2024/4/24 |
1,231 |
1,245 |
1,221 |
1,223 |
+0.25% |
158,500 |
2024/4/23 |
1,261 |
1,267 |
1,219 |
1,220 |
-2.56% |
257,600 |
2024/4/22 |
1,216 |
1,252 |
1,206 |
1,252 |
+2.96% |
252,600 |
2024/4/19 |
1,250 |
1,251 |
1,209 |
1,216 |
-3.80% |
334,000 |
2024/4/18 |
1,233 |
1,275 |
1,220 |
1,264 |
+2.93% |
262,600 |
2024/4/17 |
1,249 |
1,249 |
1,189 |
1,228 |
-0.81% |
257,000 |
2024/4/16 |
1,225 |
1,244 |
1,204 |
1,238 |
-1.20% |
257,900 |
2024/4/15 |
1,233 |
1,261 |
1,226 |
1,253 |
-1.18% |
210,900 |
2024/4/12 |
1,274 |
1,295 |
1,254 |
1,268 |
+0.24% |
244,900 |
2024/4/11 |
1,299 |
1,299 |
1,257 |
1,265 |
-3.58% |
304,400 |
2024/4/10 |
1,366 |
1,366 |
1,312 |
1,312 |
-2.89% |
221,000 |
2024/4/9 |
1,328 |
1,353 |
1,299 |
1,351 |
+2.04% |
286,000 |
2024/4/8 |
1,308 |
1,327 |
1,285 |
1,324 |
+3.52% |
341,900 |
2024/4/5 |
1,289 |
1,291 |
1,274 |
1,279 |
-2.74% |
325,500 |
2024/4/4 |
1,299 |
1,320 |
1,281 |
1,315 |
+1.08% |
444,600 |
2024/4/3 |
1,257 |
1,303 |
1,246 |
1,301 |
+1.80% |
537,100 |
2024/4/2 |
1,325 |
1,325 |
1,271 |
1,278 |
-4.70% |
557,300 |
2024/4/1 |
1,372 |
1,375 |
1,339 |
1,341 |
-0.74% |
283,100 |
2024/3/29 |
1,322 |
1,355 |
1,314 |
1,351 |
+1.05% |
326,800 |
2024/3/28 |
1,320 |
1,337 |
1,316 |
1,337 |
+0.91% |
290,700 |
2024/3/27 |
1,335 |
1,339 |
1,322 |
1,325 |
-0.45% |
215,300 |
2024/3/26 |
1,322 |
1,347 |
1,319 |
1,331 |
-0.52% |
198,200 |
2024/3/25 |
1,390 |
1,410 |
1,335 |
1,338 |
-2.12% |
316,700 |
2024/3/22 |
1,350 |
1,371 |
1,329 |
1,367 |
-0.58% |
427,300 |
2024/3/21 |
1,406 |
1,420 |
1,375 |
1,375 |
-0.36% |
370,400 |
2024/3/19 |
1,381 |
1,413 |
1,352 |
1,380 |
+0.07% |
407,100 |
2024/3/18 |
1,385 |
1,392 |
1,338 |
1,379 |
-1.29% |
540,500 |
2024/3/15 |
1,356 |
1,407 |
1,343 |
1,397 |
+1.97% |
452,100 |
2024/3/14 |
1,388 |
1,399 |
1,369 |
1,370 |
-0.22% |
341,600 |
2024/3/13 |
1,387 |
1,387 |
1,351 |
1,373 |
+0.59% |
352,900 |
2024/3/12 |
1,320 |
1,369 |
1,293 |
1,365 |
+1.94% |
515,600 |
2024/3/11 |
1,313 |
1,349 |
1,288 |
1,339 |
+0.37% |
593,000 |
2024/3/8 |
1,325 |
1,378 |
1,324 |
1,334 |
-0.15% |
564,300 |
2024/3/7 |
1,369 |
1,374 |
1,330 |
1,336 |
-2.34% |
583,800 |
2024/3/6 |
1,328 |
1,394 |
1,316 |
1,368 |
+2.55% |
613,900 |
2024/3/5 |
1,318 |
1,349 |
1,298 |
1,334 |
-2.06% |
635,200 |
2024/3/4 |
1,364 |
1,438 |
1,355 |
1,362 |
+1.72% |
923,400 |
2024/3/1 |
1,384 |
1,412 |
1,333 |
1,339 |
-3.25% |
792,400 |
2024/2/29 |
1,425 |
1,425 |
1,375 |
1,384 |
-1.77% |
843,500 |
2024/2/28 |
1,491 |
1,507 |
1,409 |
1,409 |
-4.73% |
914,000 |
2024/2/27 |
1,426 |
1,479 |
1,408 |
1,479 |
+4.01% |
739,400 |
2024/2/26 |
1,428 |
1,452 |
1,398 |
1,422 |
-0.84% |
662,100 |
2024/2/22 |
1,474 |
1,502 |
1,425 |
1,434 |
-0.83% |
743,600 |
2024/2/21 |
1,483 |
1,491 |
1,427 |
1,446 |
-4.81% |
1,115,400 |
2024/2/20 |
1,479 |
1,564 |
1,473 |
1,519 |
+4.04% |
1,415,200 |
2024/2/19 |
1,577 |
1,585 |
1,436 |
1,460 |
-7.83% |
2,003,900 |
2024/2/16 |
1,704 |
1,704 |
1,544 |
1,584 |
-4.12% |
1,544,300 |
2024/2/15 |
1,707 |
1,779 |
1,645 |
1,652 |
+6.79% |
2,129,600 |
2024/2/14 |
1,580 |
1,593 |
1,511 |
1,547 |
-3.73% |
1,125,500 |
2024/2/13 |
1,612 |
1,632 |
1,579 |
1,607 |
+0.88% |
640,400 |
2024/2/9 |
1,528 |
1,623 |
1,526 |
1,593 |
+3.91% |
767,100 |
2024/2/8 |
1,526 |
1,562 |
1,501 |
1,533 |
-0.45% |
461,600 |
2024/2/7 |
1,558 |
1,559 |
1,507 |
1,540 |
-1.35% |
641,500 |
2024/2/6 |
1,561 |
1,577 |
1,528 |
1,561 |
-0.13% |
518,600 |
2024/2/5 |
1,526 |
1,594 |
1,518 |
1,563 |
+1.76% |
673,900 |
2024/2/2 |
1,585 |
1,587 |
1,526 |
1,536 |
-3.09% |
635,200 |
2024/2/1 |
1,595 |
1,626 |
1,574 |
1,585 |
-2.94% |
595,500 |
2024/1/31 |
1,600 |
1,644 |
1,586 |
1,633 |
+1.37% |
502,800 |
2024/1/30 |
1,646 |
1,653 |
1,606 |
1,611 |
-2.30% |
523,500 |
2024/1/29 |
1,645 |
1,664 |
1,621 |
1,649 |
+0.30% |
558,000 |
|