日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,493 |
1,524 |
1,488 |
1,516 |
+1.07% |
244,800 |
2024/7/18 |
1,500 |
1,510 |
1,493 |
1,500 |
-0.07% |
181,100 |
2024/7/17 |
1,478 |
1,508 |
1,469 |
1,501 |
+1.76% |
277,200 |
2024/7/16 |
1,473 |
1,490 |
1,463 |
1,475 |
+0.14% |
205,500 |
2024/7/12 |
1,453 |
1,476 |
1,453 |
1,473 |
+1.38% |
231,200 |
2024/7/11 |
1,473 |
1,475 |
1,432 |
1,453 |
-0.89% |
309,200 |
2024/7/10 |
1,490 |
1,497 |
1,456 |
1,466 |
-1.68% |
265,500 |
2024/7/9 |
1,476 |
1,517 |
1,476 |
1,491 |
+1.71% |
393,400 |
2024/7/8 |
1,503 |
1,503 |
1,434 |
1,466 |
-2.07% |
351,400 |
2024/7/5 |
1,488 |
1,515 |
1,480 |
1,497 |
+1.56% |
526,300 |
2024/7/4 |
1,425 |
1,475 |
1,424 |
1,474 |
+4.02% |
362,200 |
2024/7/3 |
1,421 |
1,446 |
1,405 |
1,417 |
-0.49% |
342,000 |
2024/7/2 |
1,407 |
1,424 |
1,391 |
1,424 |
+0.64% |
382,500 |
2024/7/1 |
1,371 |
1,416 |
1,371 |
1,415 |
+3.74% |
482,300 |
2024/6/28 |
1,366 |
1,368 |
1,350 |
1,364 |
-0.22% |
242,600 |
2024/6/27 |
1,335 |
1,367 |
1,333 |
1,367 |
+2.55% |
355,000 |
2024/6/26 |
1,318 |
1,341 |
1,312 |
1,333 |
+0.68% |
231,300 |
2024/6/25 |
1,286 |
1,333 |
1,286 |
1,324 |
+5.41% |
694,100 |
2024/6/24 |
1,230 |
1,264 |
1,224 |
1,256 |
+4.49% |
427,900 |
2024/6/21 |
1,205 |
1,213 |
1,198 |
1,202 |
-0.08% |
165,000 |
2024/6/20 |
1,209 |
1,215 |
1,203 |
1,203 |
-0.17% |
157,200 |
2024/6/19 |
1,205 |
1,206 |
1,200 |
1,205 |
+0.08% |
48,300 |
2024/6/18 |
1,202 |
1,208 |
1,200 |
1,204 |
+0.33% |
56,500 |
2024/6/17 |
1,200 |
1,200 |
1,183 |
1,200 |
+0.08% |
114,900 |
2024/6/14 |
1,181 |
1,203 |
1,181 |
1,199 |
+1.10% |
134,800 |
2024/6/13 |
1,200 |
1,202 |
1,186 |
1,186 |
-1.08% |
125,300 |
2024/6/12 |
1,220 |
1,223 |
1,198 |
1,199 |
-1.64% |
120,700 |
2024/6/11 |
1,217 |
1,223 |
1,212 |
1,219 |
+0.16% |
116,500 |
2024/6/10 |
1,204 |
1,225 |
1,200 |
1,217 |
+2.01% |
435,000 |
2024/6/7 |
1,192 |
1,197 |
1,188 |
1,193 |
+0.25% |
46,100 |
2024/6/6 |
1,198 |
1,199 |
1,186 |
1,190 |
-0.58% |
58,800 |
2024/6/5 |
1,203 |
1,206 |
1,195 |
1,197 |
-0.66% |
67,000 |
2024/6/4 |
1,197 |
1,207 |
1,195 |
1,205 |
+0.67% |
126,000 |
2024/6/3 |
1,200 |
1,205 |
1,192 |
1,197 |
-0.25% |
104,900 |
2024/5/31 |
1,200 |
1,203 |
1,196 |
1,200 |
+0.42% |
170,600 |
2024/5/30 |
1,178 |
1,196 |
1,171 |
1,195 |
+1.01% |
139,400 |
2024/5/29 |
1,204 |
1,208 |
1,181 |
1,183 |
-2.15% |
225,100 |
2024/5/28 |
1,214 |
1,217 |
1,205 |
1,209 |
-0.17% |
101,000 |
2024/5/27 |
1,205 |
1,211 |
1,202 |
1,211 |
+0.67% |
111,900 |
2024/5/24 |
1,206 |
1,212 |
1,202 |
1,203 |
-0.58% |
106,000 |
2024/5/23 |
1,216 |
1,217 |
1,204 |
1,210 |
-0.82% |
168,700 |
2024/5/22 |
1,227 |
1,233 |
1,220 |
1,220 |
-1.21% |
96,700 |
2024/5/21 |
1,242 |
1,248 |
1,234 |
1,235 |
-0.88% |
74,000 |
2024/5/20 |
1,235 |
1,250 |
1,233 |
1,246 |
+0.89% |
120,900 |
2024/5/17 |
1,216 |
1,236 |
1,212 |
1,235 |
+1.15% |
116,200 |
2024/5/16 |
1,222 |
1,225 |
1,211 |
1,221 |
+0.00% |
150,500 |
2024/5/15 |
1,244 |
1,244 |
1,219 |
1,221 |
-2.01% |
174,300 |
2024/5/14 |
1,238 |
1,255 |
1,231 |
1,246 |
+0.81% |
254,100 |
2024/5/13 |
1,231 |
1,236 |
1,211 |
1,236 |
+1.56% |
296,000 |
2024/5/10 |
1,305 |
1,315 |
1,217 |
1,217 |
-6.74% |
657,500 |
2024/5/9 |
1,271 |
1,306 |
1,266 |
1,305 |
+2.76% |
303,200 |
2024/5/8 |
1,282 |
1,286 |
1,269 |
1,270 |
-0.78% |
112,200 |
2024/5/7 |
1,280 |
1,294 |
1,280 |
1,280 |
-0.31% |
83,500 |
2024/5/2 |
1,298 |
1,298 |
1,277 |
1,284 |
-0.93% |
56,500 |
2024/5/1 |
1,299 |
1,299 |
1,287 |
1,296 |
-0.23% |
62,800 |
2024/4/30 |
1,283 |
1,299 |
1,277 |
1,299 |
+1.33% |
86,000 |
2024/4/26 |
1,272 |
1,285 |
1,268 |
1,282 |
+0.31% |
87,000 |
2024/4/25 |
1,290 |
1,290 |
1,276 |
1,278 |
-0.70% |
93,700 |
2024/4/24 |
1,298 |
1,299 |
1,282 |
1,287 |
-1.00% |
110,600 |
2024/4/23 |
1,306 |
1,307 |
1,296 |
1,300 |
-0.38% |
89,500 |
2024/4/22 |
1,295 |
1,312 |
1,292 |
1,305 |
+1.40% |
142,300 |
2024/4/19 |
1,291 |
1,295 |
1,273 |
1,287 |
-0.23% |
130,900 |
2024/4/18 |
1,275 |
1,297 |
1,274 |
1,290 |
+1.34% |
166,900 |
2024/4/17 |
1,281 |
1,284 |
1,261 |
1,273 |
-0.47% |
116,000 |
2024/4/16 |
1,285 |
1,288 |
1,274 |
1,279 |
-0.47% |
124,600 |
2024/4/15 |
1,253 |
1,286 |
1,253 |
1,285 |
+1.74% |
136,300 |
2024/4/12 |
1,262 |
1,273 |
1,260 |
1,263 |
+0.16% |
206,100 |
2024/4/11 |
1,255 |
1,267 |
1,249 |
1,261 |
+0.24% |
196,000 |
2024/4/10 |
1,250 |
1,262 |
1,247 |
1,258 |
+1.04% |
165,900 |
2024/4/9 |
1,242 |
1,247 |
1,234 |
1,245 |
+0.89% |
170,300 |
2024/4/8 |
1,239 |
1,239 |
1,226 |
1,234 |
-0.08% |
142,300 |
2024/4/5 |
1,211 |
1,242 |
1,209 |
1,235 |
+1.48% |
279,200 |
2024/4/4 |
1,228 |
1,228 |
1,209 |
1,217 |
+0.16% |
178,300 |
2024/4/3 |
1,213 |
1,225 |
1,212 |
1,215 |
-0.65% |
168,900 |
2024/4/2 |
1,258 |
1,258 |
1,217 |
1,223 |
-2.16% |
290,000 |
2024/4/1 |
1,280 |
1,284 |
1,250 |
1,250 |
-2.34% |
288,400 |
2024/3/29 |
1,279 |
1,288 |
1,277 |
1,280 |
+0.08% |
167,300 |
2024/3/28 |
1,283 |
1,291 |
1,277 |
1,279 |
-2.89% |
307,400 |
2024/3/27 |
1,312 |
1,328 |
1,311 |
1,317 |
+0.77% |
312,700 |
2024/3/26 |
1,304 |
1,309 |
1,301 |
1,307 |
+0.31% |
225,900 |
2024/3/25 |
1,323 |
1,325 |
1,302 |
1,303 |
-1.51% |
207,800 |
2024/3/22 |
1,321 |
1,326 |
1,316 |
1,323 |
+0.68% |
217,600 |
2024/3/21 |
1,316 |
1,325 |
1,313 |
1,314 |
+0.31% |
170,400 |
2024/3/19 |
1,306 |
1,312 |
1,304 |
1,310 |
+0.31% |
175,000 |
2024/3/18 |
1,300 |
1,306 |
1,295 |
1,306 |
+0.77% |
148,100 |
2024/3/15 |
1,303 |
1,303 |
1,296 |
1,296 |
-0.46% |
111,700 |
2024/3/14 |
1,301 |
1,306 |
1,292 |
1,302 |
+0.62% |
75,000 |
2024/3/13 |
1,305 |
1,306 |
1,291 |
1,294 |
-0.77% |
113,600 |
2024/3/12 |
1,287 |
1,304 |
1,272 |
1,304 |
+1.32% |
156,100 |
2024/3/11 |
1,300 |
1,304 |
1,277 |
1,287 |
-1.23% |
166,800 |
2024/3/8 |
1,280 |
1,308 |
1,278 |
1,303 |
+1.24% |
186,600 |
2024/3/7 |
1,295 |
1,295 |
1,277 |
1,287 |
+0.16% |
137,500 |
2024/3/6 |
1,289 |
1,300 |
1,282 |
1,285 |
+0.08% |
190,900 |
2024/3/5 |
1,286 |
1,291 |
1,279 |
1,284 |
-0.16% |
173,400 |
2024/3/4 |
1,295 |
1,297 |
1,280 |
1,286 |
-0.85% |
189,900 |
2024/3/1 |
1,303 |
1,310 |
1,292 |
1,297 |
-0.46% |
175,300 |
2024/2/29 |
1,309 |
1,314 |
1,287 |
1,303 |
-0.69% |
213,300 |
2024/2/28 |
1,326 |
1,334 |
1,311 |
1,312 |
-1.50% |
155,000 |
2024/2/27 |
1,326 |
1,342 |
1,324 |
1,332 |
+0.08% |
201,200 |
2024/2/26 |
1,305 |
1,336 |
1,304 |
1,331 |
+2.31% |
240,400 |
2024/2/22 |
1,302 |
1,302 |
1,288 |
1,301 |
+0.62% |
183,200 |
2024/2/21 |
1,296 |
1,300 |
1,279 |
1,293 |
-0.15% |
173,200 |
2024/2/20 |
1,294 |
1,299 |
1,290 |
1,295 |
+0.15% |
198,800 |
2024/2/19 |
1,296 |
1,298 |
1,288 |
1,293 |
+0.00% |
194,100 |
2024/2/16 |
1,291 |
1,304 |
1,291 |
1,293 |
+0.15% |
168,000 |
2024/2/15 |
1,320 |
1,320 |
1,291 |
1,291 |
-2.34% |
220,700 |
2024/2/14 |
1,336 |
1,346 |
1,321 |
1,322 |
-2.65% |
185,900 |
2024/2/13 |
1,393 |
1,393 |
1,356 |
1,358 |
-1.02% |
149,500 |
2024/2/9 |
1,343 |
1,392 |
1,326 |
1,372 |
-2.21% |
283,900 |
2024/2/8 |
1,401 |
1,409 |
1,388 |
1,403 |
-0.43% |
148,600 |
2024/2/7 |
1,410 |
1,418 |
1,396 |
1,409 |
+0.14% |
136,000 |
2024/2/6 |
1,422 |
1,429 |
1,400 |
1,407 |
-1.05% |
115,000 |
2024/2/5 |
1,425 |
1,432 |
1,420 |
1,422 |
+0.14% |
107,200 |
2024/2/2 |
1,413 |
1,426 |
1,413 |
1,420 |
+0.00% |
92,300 |
2024/2/1 |
1,415 |
1,423 |
1,411 |
1,420 |
+0.07% |
76,900 |
2024/1/31 |
1,414 |
1,419 |
1,407 |
1,419 |
+0.71% |
73,300 |
2024/1/30 |
1,405 |
1,417 |
1,404 |
1,409 |
+0.50% |
80,700 |
2024/1/29 |
1,415 |
1,415 |
1,399 |
1,402 |
-0.28% |
66,600 |
2024/1/26 |
1,405 |
1,412 |
1,396 |
1,406 |
-0.28% |
78,800 |
2024/1/25 |
1,404 |
1,414 |
1,394 |
1,410 |
+0.71% |
90,900 |
2024/1/24 |
1,400 |
1,410 |
1,390 |
1,400 |
-0.71% |
91,200 |
2024/1/23 |
1,411 |
1,419 |
1,401 |
1,410 |
+0.21% |
82,600 |
2024/1/22 |
1,406 |
1,408 |
1,398 |
1,407 |
+0.21% |
83,800 |
|