日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,211 |
1,213 |
1,172 |
1,181 |
-3.59% |
180,300 |
2024/7/18 |
1,249 |
1,260 |
1,225 |
1,225 |
-2.39% |
157,100 |
2024/7/17 |
1,254 |
1,264 |
1,237 |
1,255 |
+1.70% |
190,400 |
2024/7/16 |
1,229 |
1,247 |
1,210 |
1,234 |
+2.07% |
176,800 |
2024/7/12 |
1,176 |
1,224 |
1,170 |
1,209 |
+2.20% |
217,000 |
2024/7/11 |
1,145 |
1,189 |
1,134 |
1,183 |
+2.96% |
225,800 |
2024/7/10 |
1,212 |
1,225 |
1,128 |
1,149 |
-0.26% |
423,100 |
2024/7/9 |
1,131 |
1,157 |
1,121 |
1,152 |
+2.04% |
194,000 |
2024/7/8 |
1,094 |
1,137 |
1,094 |
1,129 |
+3.86% |
127,400 |
2024/7/5 |
1,114 |
1,114 |
1,087 |
1,087 |
-1.98% |
52,900 |
2024/7/4 |
1,129 |
1,134 |
1,104 |
1,109 |
-0.72% |
70,400 |
2024/7/3 |
1,095 |
1,117 |
1,091 |
1,117 |
+1.27% |
69,700 |
2024/7/2 |
1,095 |
1,107 |
1,080 |
1,103 |
+0.00% |
107,600 |
2024/7/1 |
1,126 |
1,141 |
1,102 |
1,103 |
-0.90% |
132,300 |
2024/6/28 |
1,130 |
1,137 |
1,111 |
1,113 |
-0.18% |
70,300 |
2024/6/27 |
1,100 |
1,127 |
1,100 |
1,115 |
+1.36% |
73,800 |
2024/6/26 |
1,110 |
1,127 |
1,098 |
1,100 |
+0.46% |
110,800 |
2024/6/25 |
1,104 |
1,106 |
1,084 |
1,095 |
+0.18% |
75,800 |
2024/6/24 |
1,085 |
1,119 |
1,083 |
1,093 |
+1.39% |
129,100 |
2024/6/21 |
1,081 |
1,093 |
1,071 |
1,078 |
+0.28% |
81,600 |
2024/6/20 |
1,046 |
1,079 |
1,045 |
1,075 |
+2.28% |
132,000 |
2024/6/19 |
1,077 |
1,096 |
1,048 |
1,051 |
-3.40% |
92,100 |
2024/6/18 |
1,046 |
1,088 |
1,046 |
1,088 |
+4.11% |
126,200 |
2024/6/17 |
1,131 |
1,131 |
1,040 |
1,045 |
-9.68% |
261,700 |
2024/6/14 |
1,135 |
1,159 |
1,132 |
1,157 |
-0.43% |
82,900 |
2024/6/13 |
1,161 |
1,173 |
1,156 |
1,162 |
+0.43% |
46,200 |
2024/6/12 |
1,174 |
1,179 |
1,152 |
1,157 |
-0.34% |
62,100 |
2024/6/11 |
1,176 |
1,178 |
1,152 |
1,161 |
-2.03% |
100,600 |
2024/6/10 |
1,175 |
1,188 |
1,169 |
1,185 |
-0.75% |
75,000 |
2024/6/7 |
1,185 |
1,206 |
1,173 |
1,194 |
+0.00% |
76,900 |
2024/6/6 |
1,223 |
1,225 |
1,194 |
1,194 |
-1.32% |
60,500 |
2024/6/5 |
1,238 |
1,245 |
1,207 |
1,210 |
-1.55% |
114,300 |
2024/6/4 |
1,194 |
1,238 |
1,192 |
1,229 |
+3.02% |
110,100 |
2024/6/3 |
1,184 |
1,208 |
1,171 |
1,193 |
+2.49% |
116,600 |
2024/5/31 |
1,123 |
1,168 |
1,123 |
1,164 |
+2.28% |
77,200 |
2024/5/30 |
1,112 |
1,142 |
1,099 |
1,138 |
+0.35% |
149,100 |
2024/5/29 |
1,158 |
1,180 |
1,132 |
1,134 |
-1.48% |
118,800 |
2024/5/28 |
1,152 |
1,184 |
1,142 |
1,151 |
-0.95% |
178,700 |
2024/5/27 |
1,131 |
1,170 |
1,110 |
1,162 |
+2.92% |
171,100 |
2024/5/24 |
1,134 |
1,140 |
1,114 |
1,129 |
-3.42% |
180,600 |
2024/5/23 |
1,140 |
1,179 |
1,122 |
1,169 |
-0.09% |
271,900 |
2024/5/22 |
1,216 |
1,221 |
1,167 |
1,170 |
-7.80% |
582,300 |
2024/5/21 |
1,277 |
1,296 |
1,254 |
1,269 |
-0.63% |
167,900 |
2024/5/20 |
1,324 |
1,336 |
1,277 |
1,277 |
-2.22% |
128,300 |
2024/5/17 |
1,331 |
1,331 |
1,267 |
1,306 |
-2.97% |
240,700 |
2024/5/16 |
1,385 |
1,385 |
1,334 |
1,346 |
-3.17% |
225,300 |
2024/5/15 |
1,424 |
1,424 |
1,390 |
1,390 |
-2.39% |
116,600 |
2024/5/14 |
1,444 |
1,454 |
1,410 |
1,424 |
-1.39% |
128,900 |
2024/5/13 |
1,428 |
1,459 |
1,410 |
1,444 |
+1.12% |
156,300 |
2024/5/10 |
1,626 |
1,636 |
1,427 |
1,428 |
-12.12% |
465,400 |
2024/5/9 |
1,650 |
1,650 |
1,618 |
1,625 |
-1.69% |
89,400 |
2024/5/8 |
1,699 |
1,699 |
1,650 |
1,653 |
-2.07% |
99,800 |
2024/5/7 |
1,659 |
1,699 |
1,659 |
1,688 |
+3.94% |
138,300 |
2024/5/2 |
1,640 |
1,640 |
1,592 |
1,624 |
-0.43% |
80,000 |
2024/5/1 |
1,630 |
1,642 |
1,610 |
1,631 |
-0.24% |
63,200 |
2024/4/30 |
1,581 |
1,635 |
1,571 |
1,635 |
+4.41% |
87,100 |
2024/4/26 |
1,574 |
1,580 |
1,548 |
1,566 |
+0.19% |
58,100 |
2024/4/25 |
1,570 |
1,581 |
1,560 |
1,563 |
+0.77% |
83,200 |
2024/4/24 |
1,565 |
1,577 |
1,542 |
1,551 |
+0.13% |
38,200 |
2024/4/23 |
1,558 |
1,560 |
1,538 |
1,549 |
+0.26% |
20,600 |
2024/4/22 |
1,506 |
1,545 |
1,504 |
1,545 |
+2.59% |
65,500 |
2024/4/19 |
1,549 |
1,549 |
1,504 |
1,506 |
-3.34% |
79,400 |
2024/4/18 |
1,537 |
1,560 |
1,531 |
1,558 |
+0.78% |
26,000 |
2024/4/17 |
1,555 |
1,556 |
1,534 |
1,546 |
-0.77% |
36,200 |
2024/4/16 |
1,560 |
1,567 |
1,545 |
1,558 |
-0.89% |
49,300 |
2024/4/15 |
1,580 |
1,583 |
1,565 |
1,572 |
-0.76% |
42,000 |
2024/4/12 |
1,594 |
1,604 |
1,582 |
1,584 |
-0.88% |
32,400 |
2024/4/11 |
1,611 |
1,613 |
1,594 |
1,598 |
-1.54% |
25,800 |
2024/4/10 |
1,618 |
1,656 |
1,616 |
1,623 |
+1.18% |
43,900 |
2024/4/9 |
1,585 |
1,624 |
1,585 |
1,604 |
+1.45% |
34,200 |
2024/4/8 |
1,600 |
1,604 |
1,574 |
1,581 |
-1.56% |
44,500 |
2024/4/5 |
1,575 |
1,606 |
1,565 |
1,606 |
+1.32% |
41,900 |
2024/4/4 |
1,616 |
1,620 |
1,585 |
1,585 |
-1.43% |
54,300 |
2024/4/3 |
1,588 |
1,636 |
1,575 |
1,608 |
+0.50% |
74,700 |
2024/4/2 |
1,630 |
1,630 |
1,593 |
1,600 |
-1.36% |
83,000 |
2024/4/1 |
1,648 |
1,654 |
1,616 |
1,622 |
-1.58% |
45,900 |
2024/3/29 |
1,631 |
1,655 |
1,620 |
1,648 |
+1.48% |
34,900 |
2024/3/28 |
1,621 |
1,639 |
1,621 |
1,624 |
-0.67% |
47,500 |
2024/3/27 |
1,652 |
1,664 |
1,635 |
1,635 |
-0.85% |
55,300 |
2024/3/26 |
1,632 |
1,661 |
1,630 |
1,649 |
+0.24% |
43,100 |
2024/3/25 |
1,656 |
1,682 |
1,639 |
1,645 |
-1.91% |
67,500 |
2024/3/22 |
1,715 |
1,715 |
1,668 |
1,677 |
-2.22% |
70,300 |
2024/3/21 |
1,730 |
1,730 |
1,705 |
1,715 |
+1.30% |
84,100 |
2024/3/19 |
1,695 |
1,709 |
1,678 |
1,693 |
+0.30% |
59,100 |
2024/3/18 |
1,670 |
1,703 |
1,670 |
1,688 |
+1.69% |
68,800 |
2024/3/15 |
1,650 |
1,680 |
1,640 |
1,660 |
-1.19% |
59,700 |
2024/3/14 |
1,687 |
1,691 |
1,657 |
1,680 |
+0.18% |
65,000 |
2024/3/13 |
1,728 |
1,730 |
1,677 |
1,677 |
-1.70% |
66,300 |
2024/3/12 |
1,650 |
1,714 |
1,628 |
1,706 |
+1.85% |
97,100 |
2024/3/11 |
1,635 |
1,678 |
1,631 |
1,675 |
+0.36% |
100,900 |
2024/3/8 |
1,687 |
1,704 |
1,646 |
1,669 |
-3.36% |
221,000 |
2024/3/7 |
1,799 |
1,831 |
1,727 |
1,727 |
-5.63% |
234,300 |
2024/3/6 |
1,753 |
1,833 |
1,738 |
1,830 |
+3.45% |
154,600 |
2024/3/5 |
1,775 |
1,780 |
1,723 |
1,769 |
-1.61% |
143,500 |
2024/3/4 |
1,825 |
1,887 |
1,783 |
1,798 |
+1.41% |
225,900 |
2024/3/1 |
1,800 |
1,833 |
1,763 |
1,773 |
-0.11% |
108,500 |
2024/2/29 |
1,761 |
1,780 |
1,732 |
1,775 |
+0.85% |
63,600 |
2024/2/28 |
1,788 |
1,799 |
1,756 |
1,760 |
-2.17% |
80,500 |
2024/2/27 |
1,830 |
1,838 |
1,769 |
1,799 |
-1.10% |
131,100 |
2024/2/26 |
1,745 |
1,837 |
1,732 |
1,819 |
+6.13% |
166,600 |
2024/2/22 |
1,742 |
1,748 |
1,686 |
1,714 |
+0.71% |
101,700 |
2024/2/21 |
1,760 |
1,760 |
1,699 |
1,702 |
-3.90% |
130,600 |
2024/2/20 |
1,838 |
1,838 |
1,764 |
1,771 |
-1.61% |
101,900 |
2024/2/19 |
1,756 |
1,802 |
1,733 |
1,800 |
+1.12% |
107,900 |
2024/2/16 |
1,796 |
1,805 |
1,771 |
1,780 |
+0.56% |
99,500 |
2024/2/15 |
1,800 |
1,811 |
1,769 |
1,770 |
-1.17% |
119,700 |
2024/2/14 |
1,800 |
1,817 |
1,780 |
1,791 |
-2.34% |
129,900 |
2024/2/13 |
1,877 |
1,883 |
1,818 |
1,834 |
-2.45% |
207,300 |
2024/2/9 |
1,904 |
1,964 |
1,835 |
1,880 |
-1.21% |
332,900 |
2024/2/8 |
1,890 |
1,914 |
1,867 |
1,903 |
+1.71% |
98,200 |
2024/2/7 |
1,897 |
1,909 |
1,853 |
1,871 |
-1.89% |
110,700 |
2024/2/6 |
1,950 |
1,950 |
1,881 |
1,907 |
-2.51% |
101,500 |
2024/2/5 |
1,951 |
1,965 |
1,929 |
1,956 |
+0.77% |
66,400 |
2024/2/2 |
1,920 |
1,959 |
1,918 |
1,941 |
+1.41% |
45,000 |
2024/2/1 |
1,927 |
1,944 |
1,914 |
1,914 |
-1.49% |
61,700 |
2024/1/31 |
1,986 |
2,010 |
1,934 |
1,943 |
-2.51% |
108,800 |
2024/1/30 |
1,974 |
2,010 |
1,948 |
1,993 |
+1.27% |
86,700 |
2024/1/29 |
1,982 |
1,983 |
1,959 |
1,968 |
-0.71% |
68,900 |
2024/1/26 |
1,986 |
2,019 |
1,962 |
1,982 |
-1.54% |
80,900 |
2024/1/25 |
1,997 |
2,015 |
1,972 |
2,013 |
+1.36% |
100,600 |
2024/1/24 |
2,004 |
2,009 |
1,970 |
1,986 |
-0.55% |
112,200 |
2024/1/23 |
2,055 |
2,060 |
1,984 |
1,997 |
-2.30% |
184,900 |
2024/1/22 |
1,929 |
2,055 |
1,920 |
2,044 |
+8.21% |
386,800 |
|