日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,102 |
1,102 |
1,079 |
1,085 |
-0.37% |
71,500 |
2024/7/18 |
1,087 |
1,101 |
1,087 |
1,089 |
-1.18% |
40,500 |
2024/7/17 |
1,095 |
1,106 |
1,095 |
1,102 |
+0.82% |
62,200 |
2024/7/16 |
1,106 |
1,106 |
1,090 |
1,093 |
-1.00% |
48,700 |
2024/7/12 |
1,086 |
1,104 |
1,085 |
1,104 |
+1.56% |
107,400 |
2024/7/11 |
1,080 |
1,088 |
1,077 |
1,087 |
+1.30% |
58,200 |
2024/7/10 |
1,088 |
1,088 |
1,070 |
1,073 |
-1.11% |
64,700 |
2024/7/9 |
1,081 |
1,092 |
1,080 |
1,085 |
+0.46% |
62,700 |
2024/7/8 |
1,088 |
1,088 |
1,080 |
1,080 |
-0.64% |
51,200 |
2024/7/5 |
1,098 |
1,108 |
1,085 |
1,087 |
-1.00% |
96,000 |
2024/7/4 |
1,102 |
1,110 |
1,092 |
1,098 |
-0.18% |
128,300 |
2024/7/3 |
1,095 |
1,101 |
1,084 |
1,100 |
+1.85% |
114,400 |
2024/7/2 |
1,078 |
1,094 |
1,076 |
1,080 |
+0.84% |
132,200 |
2024/7/1 |
1,058 |
1,087 |
1,058 |
1,071 |
+0.85% |
176,500 |
2024/6/28 |
1,061 |
1,082 |
1,056 |
1,062 |
-0.65% |
189,700 |
2024/6/27 |
1,057 |
1,085 |
1,050 |
1,069 |
-5.40% |
440,900 |
2024/6/26 |
1,134 |
1,134 |
1,118 |
1,130 |
+0.98% |
329,800 |
2024/6/25 |
1,120 |
1,127 |
1,115 |
1,119 |
+1.18% |
343,700 |
2024/6/24 |
1,115 |
1,125 |
1,106 |
1,106 |
-0.81% |
246,600 |
2024/6/21 |
1,133 |
1,137 |
1,113 |
1,115 |
-1.85% |
228,900 |
2024/6/20 |
1,140 |
1,141 |
1,132 |
1,136 |
-0.53% |
84,000 |
2024/6/19 |
1,140 |
1,150 |
1,131 |
1,142 |
+0.44% |
127,300 |
2024/6/18 |
1,143 |
1,151 |
1,136 |
1,137 |
-0.61% |
62,900 |
2024/6/17 |
1,150 |
1,150 |
1,133 |
1,144 |
-0.95% |
101,200 |
2024/6/14 |
1,129 |
1,156 |
1,129 |
1,155 |
+1.94% |
85,100 |
2024/6/13 |
1,141 |
1,145 |
1,127 |
1,133 |
-0.61% |
139,500 |
2024/6/12 |
1,155 |
1,159 |
1,138 |
1,140 |
-1.30% |
135,000 |
2024/6/11 |
1,172 |
1,173 |
1,146 |
1,155 |
-1.28% |
184,100 |
2024/6/10 |
1,176 |
1,181 |
1,168 |
1,170 |
+0.09% |
171,300 |
2024/6/7 |
1,154 |
1,172 |
1,154 |
1,169 |
+1.39% |
82,300 |
2024/6/6 |
1,175 |
1,175 |
1,149 |
1,153 |
-1.28% |
87,800 |
2024/6/5 |
1,177 |
1,191 |
1,168 |
1,168 |
-0.76% |
112,200 |
2024/6/4 |
1,176 |
1,183 |
1,171 |
1,177 |
+0.09% |
83,100 |
2024/6/3 |
1,188 |
1,191 |
1,167 |
1,176 |
-0.42% |
116,900 |
2024/5/31 |
1,141 |
1,185 |
1,141 |
1,181 |
+3.42% |
83,000 |
2024/5/30 |
1,134 |
1,148 |
1,125 |
1,142 |
+0.18% |
74,800 |
2024/5/29 |
1,154 |
1,159 |
1,138 |
1,140 |
-1.21% |
50,100 |
2024/5/28 |
1,153 |
1,165 |
1,153 |
1,154 |
+0.09% |
31,000 |
2024/5/27 |
1,170 |
1,176 |
1,150 |
1,153 |
-1.45% |
80,000 |
2024/5/24 |
1,164 |
1,176 |
1,158 |
1,170 |
-0.34% |
40,200 |
2024/5/23 |
1,180 |
1,186 |
1,165 |
1,174 |
-0.42% |
59,300 |
2024/5/22 |
1,182 |
1,191 |
1,179 |
1,179 |
-0.08% |
36,400 |
2024/5/21 |
1,197 |
1,203 |
1,180 |
1,180 |
-1.26% |
73,400 |
2024/5/20 |
1,212 |
1,218 |
1,195 |
1,195 |
-0.99% |
62,100 |
2024/5/17 |
1,189 |
1,209 |
1,186 |
1,207 |
+1.09% |
47,600 |
2024/5/16 |
1,197 |
1,203 |
1,182 |
1,194 |
+0.59% |
59,800 |
2024/5/15 |
1,192 |
1,201 |
1,182 |
1,187 |
-0.67% |
85,300 |
2024/5/14 |
1,212 |
1,212 |
1,166 |
1,195 |
-5.68% |
216,400 |
2024/5/13 |
1,268 |
1,277 |
1,251 |
1,267 |
-0.39% |
54,600 |
2024/5/10 |
1,265 |
1,278 |
1,265 |
1,272 |
+1.03% |
32,000 |
2024/5/9 |
1,269 |
1,271 |
1,259 |
1,259 |
-0.79% |
29,100 |
2024/5/8 |
1,283 |
1,285 |
1,265 |
1,269 |
-1.17% |
28,900 |
2024/5/7 |
1,288 |
1,288 |
1,277 |
1,284 |
+1.10% |
39,100 |
2024/5/2 |
1,266 |
1,280 |
1,261 |
1,270 |
-0.47% |
31,600 |
2024/5/1 |
1,260 |
1,276 |
1,255 |
1,276 |
+0.79% |
43,400 |
2024/4/30 |
1,250 |
1,266 |
1,244 |
1,266 |
+1.85% |
49,300 |
2024/4/26 |
1,234 |
1,245 |
1,222 |
1,243 |
+0.57% |
51,400 |
2024/4/25 |
1,250 |
1,254 |
1,235 |
1,236 |
-1.44% |
29,200 |
2024/4/24 |
1,254 |
1,256 |
1,247 |
1,254 |
+0.00% |
24,100 |
2024/4/23 |
1,253 |
1,259 |
1,243 |
1,254 |
+0.97% |
31,000 |
2024/4/22 |
1,234 |
1,253 |
1,234 |
1,242 |
+1.80% |
53,600 |
2024/4/19 |
1,237 |
1,239 |
1,188 |
1,220 |
-2.63% |
84,200 |
2024/4/18 |
1,230 |
1,253 |
1,216 |
1,253 |
+1.87% |
49,000 |
2024/4/17 |
1,255 |
1,265 |
1,230 |
1,230 |
-1.20% |
73,000 |
2024/4/16 |
1,307 |
1,307 |
1,244 |
1,245 |
-5.11% |
135,500 |
2024/4/15 |
1,265 |
1,319 |
1,254 |
1,312 |
+2.98% |
112,000 |
2024/4/12 |
1,260 |
1,275 |
1,256 |
1,274 |
+1.35% |
36,200 |
2024/4/11 |
1,260 |
1,268 |
1,247 |
1,257 |
-0.40% |
37,900 |
2024/4/10 |
1,281 |
1,291 |
1,262 |
1,262 |
-1.25% |
66,200 |
2024/4/9 |
1,247 |
1,281 |
1,247 |
1,278 |
+2.98% |
78,000 |
2024/4/8 |
1,247 |
1,248 |
1,235 |
1,241 |
+0.57% |
92,100 |
2024/4/5 |
1,226 |
1,236 |
1,214 |
1,234 |
+0.08% |
172,700 |
2024/4/4 |
1,250 |
1,250 |
1,231 |
1,233 |
-0.08% |
125,000 |
2024/4/3 |
1,222 |
1,249 |
1,210 |
1,234 |
+0.00% |
80,900 |
2024/4/2 |
1,264 |
1,268 |
1,229 |
1,234 |
-1.36% |
88,100 |
2024/4/1 |
1,289 |
1,290 |
1,251 |
1,251 |
-2.80% |
167,300 |
2024/3/29 |
1,264 |
1,298 |
1,264 |
1,287 |
+2.80% |
159,400 |
2024/3/28 |
1,254 |
1,263 |
1,244 |
1,252 |
-0.63% |
121,500 |
2024/3/27 |
1,255 |
1,264 |
1,249 |
1,260 |
+1.12% |
76,800 |
2024/3/26 |
1,220 |
1,249 |
1,219 |
1,246 |
+2.05% |
78,700 |
2024/3/25 |
1,217 |
1,237 |
1,212 |
1,221 |
+0.49% |
83,100 |
2024/3/22 |
1,225 |
1,225 |
1,208 |
1,215 |
-0.82% |
58,400 |
2024/3/21 |
1,224 |
1,230 |
1,209 |
1,225 |
+2.60% |
85,200 |
2024/3/19 |
1,169 |
1,194 |
1,166 |
1,194 |
+2.58% |
51,600 |
2024/3/18 |
1,159 |
1,172 |
1,149 |
1,164 |
+1.75% |
49,600 |
2024/3/15 |
1,130 |
1,150 |
1,130 |
1,144 |
+0.79% |
42,400 |
2024/3/14 |
1,117 |
1,138 |
1,114 |
1,135 |
+1.89% |
34,400 |
2024/3/13 |
1,127 |
1,136 |
1,114 |
1,114 |
-1.24% |
25,800 |
2024/3/12 |
1,114 |
1,128 |
1,095 |
1,128 |
+1.08% |
50,800 |
2024/3/11 |
1,135 |
1,135 |
1,105 |
1,116 |
-2.36% |
57,000 |
2024/3/8 |
1,128 |
1,151 |
1,128 |
1,143 |
+1.42% |
57,500 |
2024/3/7 |
1,148 |
1,159 |
1,127 |
1,127 |
-1.83% |
39,400 |
2024/3/6 |
1,130 |
1,151 |
1,130 |
1,148 |
+0.88% |
48,800 |
2024/3/5 |
1,129 |
1,138 |
1,119 |
1,138 |
+1.52% |
42,300 |
2024/3/4 |
1,147 |
1,153 |
1,121 |
1,121 |
-1.92% |
64,400 |
2024/3/1 |
1,140 |
1,146 |
1,133 |
1,143 |
+0.35% |
29,500 |
2024/2/29 |
1,151 |
1,151 |
1,128 |
1,139 |
-1.21% |
43,200 |
2024/2/28 |
1,143 |
1,162 |
1,141 |
1,153 |
+1.14% |
63,800 |
2024/2/27 |
1,125 |
1,140 |
1,125 |
1,140 |
+1.60% |
33,800 |
2024/2/26 |
1,124 |
1,134 |
1,119 |
1,122 |
-0.18% |
41,200 |
2024/2/22 |
1,118 |
1,128 |
1,110 |
1,124 |
+0.99% |
55,400 |
2024/2/21 |
1,106 |
1,120 |
1,106 |
1,113 |
+1.09% |
37,400 |
2024/2/20 |
1,112 |
1,119 |
1,101 |
1,101 |
-0.99% |
45,000 |
2024/2/19 |
1,117 |
1,117 |
1,102 |
1,112 |
-0.98% |
52,300 |
2024/2/16 |
1,142 |
1,142 |
1,118 |
1,123 |
-0.71% |
49,000 |
2024/2/15 |
1,136 |
1,144 |
1,121 |
1,131 |
+0.80% |
40,600 |
2024/2/14 |
1,109 |
1,137 |
1,109 |
1,122 |
+1.54% |
70,700 |
2024/2/13 |
1,124 |
1,128 |
1,098 |
1,105 |
-0.90% |
64,000 |
2024/2/9 |
1,118 |
1,134 |
1,115 |
1,115 |
-0.45% |
56,400 |
2024/2/8 |
1,132 |
1,140 |
1,103 |
1,120 |
+0.18% |
62,200 |
2024/2/7 |
1,120 |
1,126 |
1,111 |
1,118 |
-0.18% |
29,200 |
2024/2/6 |
1,147 |
1,147 |
1,120 |
1,120 |
-2.78% |
44,800 |
2024/2/5 |
1,143 |
1,153 |
1,136 |
1,152 |
+1.05% |
32,800 |
2024/2/2 |
1,129 |
1,141 |
1,127 |
1,140 |
+1.06% |
30,100 |
2024/2/1 |
1,144 |
1,144 |
1,123 |
1,128 |
-1.91% |
41,500 |
2024/1/31 |
1,130 |
1,150 |
1,130 |
1,150 |
+1.14% |
36,400 |
2024/1/30 |
1,133 |
1,157 |
1,130 |
1,137 |
+0.44% |
50,900 |
2024/1/29 |
1,105 |
1,132 |
1,105 |
1,132 |
+2.63% |
60,000 |
2024/1/26 |
1,116 |
1,120 |
1,102 |
1,103 |
-0.63% |
48,300 |
2024/1/25 |
1,090 |
1,110 |
1,090 |
1,110 |
+1.37% |
44,200 |
2024/1/24 |
1,101 |
1,101 |
1,090 |
1,095 |
-0.54% |
32,600 |
2024/1/23 |
1,089 |
1,103 |
1,088 |
1,101 |
+1.66% |
138,100 |
2024/1/22 |
1,074 |
1,083 |
1,073 |
1,083 |
+1.31% |
79,900 |
|