日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,198 |
1,198 |
1,163 |
1,173 |
-3.14% |
20,900 |
2024/7/18 |
1,184 |
1,250 |
1,182 |
1,211 |
-0.25% |
35,100 |
2024/7/17 |
1,167 |
1,240 |
1,159 |
1,214 |
+4.03% |
50,900 |
2024/7/16 |
1,186 |
1,195 |
1,157 |
1,167 |
-0.85% |
8,000 |
2024/7/12 |
1,192 |
1,201 |
1,173 |
1,177 |
-0.25% |
8,300 |
2024/7/11 |
1,197 |
1,197 |
1,155 |
1,180 |
-2.88% |
31,800 |
2024/7/10 |
1,180 |
1,220 |
1,180 |
1,215 |
+2.97% |
49,200 |
2024/7/9 |
1,182 |
1,182 |
1,151 |
1,180 |
+2.43% |
15,900 |
2024/7/8 |
1,164 |
1,170 |
1,150 |
1,152 |
-1.03% |
11,300 |
2024/7/5 |
1,157 |
1,185 |
1,097 |
1,164 |
-0.68% |
23,900 |
2024/7/4 |
1,199 |
1,202 |
1,167 |
1,172 |
-2.74% |
44,300 |
2024/7/3 |
1,200 |
1,216 |
1,189 |
1,205 |
+0.67% |
18,500 |
2024/7/2 |
1,194 |
1,210 |
1,173 |
1,197 |
+0.84% |
22,900 |
2024/7/1 |
1,230 |
1,250 |
1,178 |
1,187 |
-2.78% |
31,100 |
2024/6/28 |
1,248 |
1,264 |
1,207 |
1,221 |
+2.01% |
63,600 |
2024/6/27 |
1,167 |
1,235 |
1,167 |
1,197 |
+2.57% |
52,200 |
2024/6/26 |
1,190 |
1,190 |
1,151 |
1,167 |
-1.93% |
30,800 |
2024/6/25 |
1,155 |
1,197 |
1,130 |
1,190 |
+4.39% |
49,800 |
2024/6/24 |
1,120 |
1,177 |
1,082 |
1,140 |
+3.83% |
67,400 |
2024/6/21 |
1,041 |
1,113 |
1,041 |
1,098 |
+5.48% |
53,700 |
2024/6/20 |
1,029 |
1,052 |
1,000 |
1,041 |
+2.46% |
22,700 |
2024/6/19 |
1,039 |
1,056 |
1,016 |
1,016 |
-2.03% |
8,500 |
2024/6/18 |
1,017 |
1,058 |
1,017 |
1,037 |
+1.87% |
31,300 |
2024/6/17 |
977 |
1,023 |
950 |
1,018 |
+5.71% |
40,400 |
2024/6/14 |
930 |
971 |
930 |
963 |
+2.99% |
11,100 |
2024/6/13 |
940 |
950 |
933 |
935 |
-0.32% |
6,500 |
2024/6/12 |
948 |
958 |
938 |
938 |
-1.26% |
10,400 |
2024/6/11 |
956 |
967 |
946 |
950 |
-0.63% |
15,700 |
2024/6/10 |
954 |
966 |
931 |
956 |
+1.81% |
15,600 |
2024/6/7 |
937 |
953 |
923 |
939 |
+1.84% |
17,300 |
2024/6/6 |
976 |
976 |
921 |
922 |
-5.05% |
27,600 |
2024/6/5 |
986 |
999 |
963 |
971 |
-2.02% |
13,300 |
2024/6/4 |
975 |
994 |
974 |
991 |
+1.12% |
14,900 |
2024/6/3 |
985 |
997 |
980 |
980 |
+0.51% |
9,000 |
2024/5/31 |
983 |
998 |
965 |
975 |
+0.52% |
19,800 |
2024/5/30 |
989 |
997 |
957 |
970 |
-2.61% |
23,100 |
2024/5/29 |
1,030 |
1,040 |
993 |
996 |
-4.23% |
13,800 |
2024/5/28 |
1,015 |
1,048 |
1,015 |
1,040 |
+2.46% |
24,200 |
2024/5/27 |
1,010 |
1,028 |
997 |
1,015 |
+0.79% |
18,600 |
2024/5/24 |
990 |
1,010 |
982 |
1,007 |
+0.50% |
16,400 |
2024/5/23 |
1,010 |
1,035 |
998 |
1,002 |
-0.89% |
18,300 |
2024/5/22 |
1,062 |
1,075 |
1,001 |
1,011 |
-2.03% |
25,200 |
2024/5/21 |
1,049 |
1,063 |
1,026 |
1,032 |
+0.19% |
56,200 |
2024/5/20 |
997 |
1,040 |
988 |
1,030 |
+5.32% |
52,500 |
2024/5/17 |
969 |
989 |
965 |
978 |
-0.61% |
14,500 |
2024/5/16 |
905 |
1,001 |
900 |
984 |
+0.41% |
76,200 |
2024/5/15 |
1,011 |
1,014 |
940 |
980 |
-2.39% |
98,400 |
2024/5/14 |
968 |
1,005 |
968 |
1,004 |
+3.40% |
14,400 |
2024/5/13 |
991 |
991 |
962 |
971 |
-1.92% |
16,100 |
2024/5/10 |
1,000 |
1,005 |
990 |
990 |
-1.00% |
4,900 |
2024/5/9 |
1,015 |
1,016 |
995 |
1,000 |
-0.70% |
8,300 |
2024/5/8 |
1,002 |
1,021 |
1,002 |
1,007 |
-0.30% |
6,100 |
2024/5/7 |
1,000 |
1,019 |
992 |
1,010 |
+1.00% |
5,900 |
2024/5/2 |
999 |
1,006 |
984 |
1,000 |
-0.30% |
7,000 |
2024/5/1 |
1,001 |
1,014 |
995 |
1,003 |
-1.08% |
7,700 |
2024/4/30 |
1,043 |
1,043 |
995 |
1,014 |
-1.07% |
14,400 |
2024/4/26 |
1,015 |
1,025 |
1,003 |
1,025 |
+0.59% |
6,000 |
2024/4/25 |
1,020 |
1,022 |
1,011 |
1,019 |
-1.07% |
7,300 |
2024/4/24 |
1,031 |
1,031 |
1,003 |
1,030 |
+0.68% |
9,900 |
2024/4/23 |
967 |
1,029 |
966 |
1,023 |
+8.48% |
39,200 |
2024/4/22 |
932 |
955 |
914 |
943 |
+0.21% |
31,200 |
2024/4/19 |
980 |
986 |
900 |
941 |
-4.76% |
71,100 |
2024/4/18 |
980 |
999 |
971 |
988 |
-0.70% |
13,600 |
2024/4/17 |
990 |
1,004 |
960 |
995 |
-0.50% |
15,600 |
2024/4/16 |
998 |
1,009 |
986 |
1,000 |
-0.10% |
5,400 |
2024/4/15 |
993 |
1,004 |
961 |
1,001 |
+0.70% |
11,700 |
2024/4/12 |
994 |
1,013 |
988 |
994 |
-1.29% |
11,400 |
2024/4/11 |
987 |
1,015 |
982 |
1,007 |
+0.20% |
12,000 |
2024/4/10 |
999 |
1,023 |
999 |
1,005 |
-0.79% |
8,300 |
2024/4/9 |
1,010 |
1,017 |
990 |
1,013 |
+3.37% |
14,800 |
2024/4/8 |
1,011 |
1,040 |
969 |
980 |
-3.26% |
70,800 |
2024/4/5 |
1,069 |
1,073 |
1,007 |
1,013 |
-7.06% |
56,600 |
2024/4/4 |
1,108 |
1,108 |
1,058 |
1,090 |
-2.07% |
15,400 |
2024/4/3 |
1,089 |
1,113 |
1,076 |
1,113 |
+1.74% |
9,500 |
2024/4/2 |
1,101 |
1,106 |
1,070 |
1,094 |
-1.35% |
19,300 |
2024/4/1 |
1,110 |
1,145 |
1,093 |
1,109 |
+1.65% |
28,600 |
2024/3/29 |
1,096 |
1,115 |
1,087 |
1,091 |
+0.74% |
17,400 |
2024/3/28 |
1,070 |
1,095 |
1,067 |
1,083 |
-0.46% |
15,600 |
2024/3/27 |
1,103 |
1,110 |
1,070 |
1,088 |
-0.09% |
16,500 |
2024/3/26 |
1,100 |
1,104 |
1,079 |
1,089 |
+1.30% |
11,600 |
2024/3/25 |
1,107 |
1,125 |
1,070 |
1,075 |
-1.38% |
40,100 |
2024/3/22 |
1,070 |
1,106 |
1,060 |
1,090 |
+1.96% |
37,400 |
2024/3/21 |
1,057 |
1,103 |
1,057 |
1,069 |
+2.30% |
39,900 |
2024/3/19 |
1,023 |
1,049 |
1,011 |
1,045 |
+0.29% |
18,400 |
2024/3/18 |
1,010 |
1,047 |
1,008 |
1,042 |
+3.17% |
15,200 |
2024/3/15 |
1,015 |
1,026 |
1,005 |
1,010 |
-2.04% |
21,600 |
2024/3/14 |
1,060 |
1,060 |
1,009 |
1,031 |
+0.10% |
20,500 |
2024/3/13 |
1,075 |
1,088 |
1,028 |
1,030 |
-3.47% |
53,800 |
2024/3/12 |
1,037 |
1,089 |
1,028 |
1,067 |
+2.69% |
44,700 |
2024/3/11 |
1,050 |
1,062 |
988 |
1,039 |
-5.55% |
127,300 |
2024/3/8 |
1,100 |
1,133 |
1,075 |
1,100 |
+2.04% |
177,600 |
2024/3/7 |
1,000 |
1,109 |
1,000 |
1,078 |
+10.00% |
291,400 |
2024/3/6 |
966 |
989 |
955 |
980 |
-0.10% |
65,500 |
2024/3/5 |
975 |
991 |
954 |
981 |
+0.10% |
87,100 |
2024/3/4 |
930 |
982 |
915 |
980 |
+4.93% |
132,700 |
2024/3/1 |
916 |
934 |
894 |
934 |
+1.30% |
59,600 |
2024/2/29 |
899 |
930 |
886 |
922 |
+0.11% |
64,000 |
2024/2/28 |
840 |
928 |
840 |
921 |
+8.35% |
106,000 |
2024/2/27 |
867 |
871 |
838 |
850 |
-2.07% |
30,100 |
2024/2/26 |
833 |
880 |
810 |
868 |
+4.20% |
71,600 |
2024/2/22 |
840 |
871 |
828 |
833 |
-1.65% |
78,200 |
2024/2/21 |
920 |
924 |
836 |
847 |
-9.12% |
112,600 |
2024/2/20 |
935 |
947 |
919 |
932 |
+0.22% |
26,600 |
2024/2/19 |
905 |
945 |
886 |
930 |
+2.42% |
49,100 |
2024/2/16 |
900 |
927 |
870 |
908 |
-3.40% |
98,800 |
2024/2/15 |
975 |
1,046 |
881 |
940 |
+4.91% |
280,800 |
2024/2/14 |
882 |
908 |
878 |
896 |
+3.11% |
48,300 |
2024/2/13 |
878 |
889 |
862 |
869 |
-1.03% |
21,400 |
2024/2/9 |
882 |
882 |
863 |
878 |
-0.23% |
20,200 |
2024/2/8 |
884 |
895 |
874 |
880 |
-1.12% |
20,600 |
2024/2/7 |
886 |
899 |
880 |
890 |
+0.68% |
15,800 |
2024/2/6 |
886 |
893 |
870 |
884 |
+0.80% |
20,000 |
2024/2/5 |
886 |
897 |
868 |
877 |
+0.69% |
28,800 |
2024/2/2 |
856 |
889 |
856 |
871 |
+1.75% |
32,400 |
2024/2/1 |
877 |
882 |
846 |
856 |
-3.71% |
41,600 |
2024/1/31 |
880 |
900 |
863 |
889 |
-0.11% |
55,800 |
2024/1/30 |
909 |
911 |
884 |
890 |
-2.09% |
42,500 |
2024/1/29 |
910 |
919 |
894 |
909 |
+0.33% |
41,900 |
2024/1/26 |
937 |
938 |
898 |
906 |
-1.74% |
63,600 |
2024/1/25 |
924 |
933 |
904 |
922 |
-1.39% |
59,200 |
2024/1/24 |
897 |
990 |
897 |
935 |
+5.77% |
142,100 |
2024/1/23 |
925 |
925 |
884 |
884 |
-4.33% |
37,800 |
2024/1/22 |
900 |
934 |
870 |
924 |
+2.90% |
65,000 |
|