日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,119 |
1,130 |
1,082 |
1,102 |
+2.32% |
16,400 |
2024/7/25 |
1,075 |
1,111 |
1,075 |
1,077 |
-1.55% |
12,700 |
2024/7/24 |
1,063 |
1,094 |
1,063 |
1,094 |
+2.34% |
6,600 |
2024/7/23 |
1,068 |
1,093 |
1,068 |
1,069 |
+0.09% |
4,100 |
2024/7/22 |
1,076 |
1,099 |
1,062 |
1,068 |
-1.11% |
7,100 |
2024/7/19 |
1,088 |
1,106 |
1,080 |
1,080 |
-1.91% |
5,500 |
2024/7/18 |
1,097 |
1,111 |
1,075 |
1,101 |
-1.34% |
9,600 |
2024/7/17 |
1,146 |
1,159 |
1,106 |
1,116 |
-1.15% |
32,800 |
2024/7/16 |
1,100 |
1,129 |
1,088 |
1,129 |
+4.06% |
15,600 |
2024/7/12 |
1,065 |
1,093 |
1,065 |
1,085 |
+1.97% |
12,000 |
2024/7/11 |
1,058 |
1,080 |
1,033 |
1,064 |
-0.37% |
13,100 |
2024/7/10 |
1,036 |
1,076 |
1,036 |
1,068 |
+2.50% |
11,500 |
2024/7/9 |
1,075 |
1,080 |
1,035 |
1,042 |
-2.16% |
11,900 |
2024/7/8 |
1,029 |
1,065 |
1,029 |
1,065 |
+4.72% |
11,600 |
2024/7/5 |
1,018 |
1,030 |
1,017 |
1,017 |
-0.20% |
3,500 |
2024/7/4 |
1,025 |
1,032 |
1,019 |
1,019 |
-0.59% |
3,900 |
2024/7/3 |
1,029 |
1,031 |
1,016 |
1,025 |
+1.08% |
3,000 |
2024/7/2 |
1,039 |
1,039 |
1,014 |
1,014 |
-2.03% |
6,200 |
2024/7/1 |
1,026 |
1,059 |
1,025 |
1,035 |
+0.78% |
7,600 |
2024/6/28 |
1,047 |
1,058 |
1,027 |
1,027 |
-2.65% |
4,600 |
2024/6/27 |
1,049 |
1,060 |
1,047 |
1,055 |
-0.28% |
1,900 |
2024/6/26 |
1,069 |
1,075 |
1,050 |
1,058 |
+0.47% |
14,500 |
2024/6/25 |
1,032 |
1,058 |
1,032 |
1,053 |
+2.63% |
12,300 |
2024/6/24 |
1,011 |
1,026 |
1,011 |
1,026 |
+1.68% |
5,800 |
2024/6/21 |
1,009 |
1,027 |
1,009 |
1,009 |
-1.56% |
8,000 |
2024/6/20 |
1,006 |
1,029 |
1,006 |
1,025 |
+1.89% |
2,700 |
2024/6/19 |
1,009 |
1,009 |
995 |
1,006 |
-0.89% |
5,900 |
2024/6/18 |
1,011 |
1,034 |
1,006 |
1,015 |
+0.30% |
4,000 |
2024/6/17 |
1,014 |
1,014 |
1,012 |
1,012 |
-0.49% |
2,900 |
2024/6/14 |
1,016 |
1,031 |
1,016 |
1,017 |
-1.55% |
1,800 |
2024/6/13 |
1,042 |
1,042 |
1,016 |
1,033 |
+0.68% |
4,000 |
2024/6/12 |
1,042 |
1,045 |
1,025 |
1,026 |
-0.39% |
4,200 |
2024/6/11 |
1,013 |
1,050 |
1,013 |
1,030 |
+0.98% |
6,300 |
2024/6/10 |
1,003 |
1,049 |
1,003 |
1,020 |
+1.69% |
11,800 |
2024/6/7 |
999 |
1,029 |
993 |
1,003 |
+0.40% |
12,900 |
2024/6/6 |
1,002 |
1,020 |
999 |
999 |
+0.10% |
3,600 |
2024/6/5 |
1,016 |
1,024 |
998 |
998 |
-3.11% |
4,800 |
2024/6/4 |
1,007 |
1,035 |
1,007 |
1,030 |
+1.88% |
7,800 |
2024/6/3 |
1,005 |
1,022 |
997 |
1,011 |
+0.90% |
7,100 |
2024/5/31 |
972 |
1,020 |
972 |
1,002 |
+1.62% |
8,300 |
2024/5/30 |
981 |
1,011 |
966 |
986 |
-0.40% |
14,000 |
2024/5/29 |
1,039 |
1,065 |
985 |
990 |
-4.16% |
21,100 |
2024/5/28 |
1,035 |
1,040 |
1,016 |
1,033 |
-0.39% |
6,500 |
2024/5/27 |
1,048 |
1,048 |
1,032 |
1,037 |
+0.00% |
9,700 |
2024/5/24 |
1,059 |
1,059 |
1,029 |
1,037 |
+0.39% |
8,900 |
2024/5/23 |
1,077 |
1,077 |
1,002 |
1,033 |
-2.91% |
16,300 |
2024/5/22 |
1,050 |
1,079 |
1,029 |
1,064 |
+1.14% |
22,100 |
2024/5/21 |
1,025 |
1,063 |
1,025 |
1,052 |
+3.14% |
18,000 |
2024/5/20 |
996 |
1,050 |
991 |
1,020 |
+3.03% |
23,000 |
2024/5/17 |
986 |
992 |
980 |
990 |
+0.41% |
6,000 |
2024/5/16 |
1,004 |
1,007 |
973 |
986 |
+4.45% |
27,100 |
2024/5/15 |
951 |
966 |
943 |
944 |
-1.46% |
11,400 |
2024/5/14 |
959 |
971 |
952 |
958 |
-0.31% |
7,500 |
2024/5/13 |
962 |
969 |
955 |
961 |
-2.54% |
14,300 |
2024/5/10 |
1,005 |
1,016 |
981 |
986 |
-1.89% |
12,600 |
2024/5/9 |
1,018 |
1,027 |
1,002 |
1,005 |
-1.37% |
8,500 |
2024/5/8 |
1,014 |
1,025 |
1,012 |
1,019 |
+0.20% |
6,300 |
2024/5/7 |
1,001 |
1,019 |
1,001 |
1,017 |
+1.70% |
7,500 |
2024/5/2 |
1,000 |
1,017 |
990 |
1,000 |
-0.10% |
9,700 |
2024/5/1 |
1,010 |
1,015 |
1,000 |
1,001 |
-0.89% |
6,400 |
2024/4/30 |
990 |
1,013 |
990 |
1,010 |
+1.61% |
5,700 |
2024/4/26 |
1,001 |
1,006 |
988 |
994 |
-0.40% |
6,500 |
2024/4/25 |
1,002 |
1,008 |
980 |
998 |
-0.40% |
11,600 |
2024/4/24 |
1,010 |
1,024 |
1,001 |
1,002 |
-0.69% |
8,200 |
2024/4/23 |
1,008 |
1,027 |
999 |
1,009 |
+0.60% |
6,100 |
2024/4/22 |
1,002 |
1,018 |
1,001 |
1,003 |
-0.30% |
5,900 |
2024/4/19 |
1,027 |
1,036 |
980 |
1,006 |
-2.52% |
14,900 |
2024/4/18 |
977 |
1,034 |
977 |
1,032 |
+5.31% |
16,500 |
2024/4/17 |
980 |
987 |
975 |
980 |
+0.10% |
6,900 |
2024/4/16 |
991 |
995 |
976 |
979 |
-1.21% |
7,000 |
2024/4/15 |
993 |
1,001 |
988 |
991 |
-1.00% |
8,500 |
2024/4/12 |
1,020 |
1,024 |
1,001 |
1,001 |
-2.05% |
13,100 |
2024/4/11 |
1,030 |
1,036 |
1,022 |
1,022 |
-1.45% |
5,100 |
2024/4/10 |
1,031 |
1,053 |
1,031 |
1,037 |
+0.10% |
10,300 |
2024/4/9 |
1,045 |
1,049 |
1,025 |
1,036 |
-0.86% |
8,800 |
2024/4/8 |
1,010 |
1,045 |
1,007 |
1,045 |
+4.92% |
19,500 |
2024/4/5 |
1,004 |
1,008 |
989 |
996 |
-2.83% |
25,200 |
2024/4/4 |
1,038 |
1,038 |
1,002 |
1,025 |
+1.49% |
10,600 |
2024/4/3 |
1,011 |
1,041 |
1,000 |
1,010 |
-2.88% |
18,300 |
2024/4/2 |
1,077 |
1,077 |
1,036 |
1,040 |
-3.97% |
37,400 |
2024/4/1 |
1,118 |
1,118 |
1,070 |
1,083 |
-1.46% |
12,800 |
2024/3/29 |
1,090 |
1,111 |
1,090 |
1,099 |
+0.73% |
7,700 |
2024/3/28 |
1,099 |
1,105 |
1,090 |
1,091 |
-0.37% |
12,100 |
2024/3/27 |
1,107 |
1,107 |
1,083 |
1,095 |
-0.18% |
8,200 |
2024/3/26 |
1,086 |
1,113 |
1,071 |
1,097 |
+2.05% |
28,700 |
2024/3/25 |
1,093 |
1,100 |
1,075 |
1,075 |
-1.83% |
19,400 |
2024/3/22 |
1,103 |
1,105 |
1,080 |
1,095 |
-0.54% |
14,700 |
2024/3/21 |
1,113 |
1,113 |
1,088 |
1,101 |
+1.10% |
14,300 |
2024/3/19 |
1,105 |
1,105 |
1,073 |
1,089 |
-2.33% |
19,400 |
2024/3/18 |
1,061 |
1,115 |
1,061 |
1,115 |
+5.09% |
23,800 |
2024/3/15 |
1,078 |
1,080 |
1,052 |
1,061 |
-2.03% |
22,900 |
2024/3/14 |
1,097 |
1,098 |
1,073 |
1,083 |
-1.99% |
16,200 |
2024/3/13 |
1,155 |
1,155 |
1,094 |
1,105 |
-3.24% |
34,600 |
2024/3/12 |
1,103 |
1,143 |
1,102 |
1,142 |
+1.60% |
27,000 |
2024/3/11 |
1,140 |
1,153 |
1,113 |
1,124 |
-4.99% |
42,500 |
2024/3/8 |
1,225 |
1,244 |
1,183 |
1,183 |
-2.63% |
57,700 |
2024/3/7 |
1,280 |
1,299 |
1,208 |
1,215 |
-6.03% |
111,500 |
2024/3/6 |
1,310 |
1,331 |
1,281 |
1,293 |
-3.72% |
135,100 |
2024/3/5 |
1,272 |
1,407 |
1,235 |
1,343 |
+16.58% |
581,300 |
2024/3/4 |
1,151 |
1,205 |
1,147 |
1,152 |
+0.61% |
42,600 |
2024/3/1 |
1,183 |
1,195 |
1,142 |
1,145 |
-2.22% |
23,100 |
2024/2/29 |
1,165 |
1,188 |
1,153 |
1,171 |
-0.43% |
25,800 |
2024/2/28 |
1,214 |
1,220 |
1,169 |
1,176 |
-2.41% |
23,700 |
2024/2/27 |
1,219 |
1,237 |
1,160 |
1,205 |
+1.35% |
64,200 |
2024/2/26 |
1,065 |
1,215 |
1,065 |
1,189 |
+12.17% |
94,300 |
2024/2/22 |
1,073 |
1,087 |
1,059 |
1,060 |
-1.21% |
19,300 |
2024/2/21 |
1,114 |
1,114 |
1,071 |
1,073 |
-3.42% |
12,400 |
2024/2/20 |
1,141 |
1,150 |
1,109 |
1,111 |
-1.33% |
17,800 |
2024/2/19 |
1,068 |
1,129 |
1,063 |
1,126 |
+3.78% |
18,700 |
2024/2/16 |
1,052 |
1,104 |
1,046 |
1,085 |
+3.14% |
29,400 |
2024/2/15 |
1,140 |
1,140 |
1,050 |
1,052 |
-8.92% |
62,600 |
2024/2/14 |
1,183 |
1,186 |
1,150 |
1,155 |
-3.19% |
28,300 |
2024/2/13 |
1,141 |
1,194 |
1,141 |
1,193 |
+4.83% |
28,000 |
2024/2/9 |
1,144 |
1,158 |
1,126 |
1,138 |
-1.22% |
17,100 |
2024/2/8 |
1,179 |
1,179 |
1,133 |
1,152 |
-1.54% |
14,000 |
2024/2/7 |
1,173 |
1,178 |
1,162 |
1,170 |
-1.27% |
9,700 |
2024/2/6 |
1,195 |
1,195 |
1,169 |
1,185 |
-0.17% |
10,900 |
2024/2/5 |
1,194 |
1,204 |
1,178 |
1,187 |
-0.25% |
13,200 |
2024/2/2 |
1,184 |
1,190 |
1,169 |
1,190 |
+1.88% |
17,700 |
2024/2/1 |
1,190 |
1,200 |
1,154 |
1,168 |
-3.07% |
23,500 |
2024/1/31 |
1,247 |
1,248 |
1,192 |
1,205 |
-1.87% |
25,400 |
2024/1/30 |
1,274 |
1,274 |
1,224 |
1,228 |
-3.08% |
25,600 |
2024/1/29 |
1,239 |
1,275 |
1,236 |
1,267 |
+2.26% |
32,800 |
|