日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,030 |
1,030 |
1,022 |
1,026 |
-0.48% |
67,600 |
2024/7/18 |
1,033 |
1,041 |
1,030 |
1,031 |
-0.58% |
55,400 |
2024/7/17 |
1,038 |
1,049 |
1,037 |
1,037 |
+0.00% |
51,700 |
2024/7/16 |
1,040 |
1,045 |
1,037 |
1,037 |
+0.19% |
68,300 |
2024/7/12 |
1,042 |
1,052 |
1,034 |
1,035 |
-0.96% |
104,200 |
2024/7/11 |
1,050 |
1,055 |
1,043 |
1,045 |
-0.48% |
77,900 |
2024/7/10 |
1,049 |
1,055 |
1,041 |
1,050 |
+0.29% |
116,300 |
2024/7/9 |
1,026 |
1,053 |
1,026 |
1,047 |
+1.26% |
131,500 |
2024/7/8 |
1,035 |
1,050 |
1,028 |
1,034 |
-2.18% |
192,100 |
2024/7/5 |
1,053 |
1,071 |
1,051 |
1,057 |
-2.22% |
142,700 |
2024/7/4 |
1,090 |
1,090 |
1,078 |
1,081 |
-0.18% |
51,600 |
2024/7/3 |
1,095 |
1,096 |
1,078 |
1,083 |
-1.55% |
80,600 |
2024/7/2 |
1,102 |
1,105 |
1,094 |
1,100 |
+0.00% |
58,300 |
2024/7/1 |
1,099 |
1,106 |
1,092 |
1,100 |
+1.29% |
66,600 |
2024/6/28 |
1,101 |
1,101 |
1,083 |
1,086 |
-1.36% |
37,400 |
2024/6/27 |
1,099 |
1,103 |
1,095 |
1,101 |
+0.09% |
65,300 |
2024/6/26 |
1,091 |
1,100 |
1,085 |
1,100 |
+0.82% |
70,400 |
2024/6/25 |
1,094 |
1,099 |
1,085 |
1,091 |
+0.65% |
125,000 |
2024/6/24 |
1,077 |
1,085 |
1,073 |
1,084 |
+0.65% |
98,800 |
2024/6/21 |
1,086 |
1,091 |
1,069 |
1,077 |
-0.09% |
120,400 |
2024/6/20 |
1,085 |
1,107 |
1,074 |
1,078 |
-1.55% |
179,500 |
2024/6/19 |
1,075 |
1,095 |
1,068 |
1,095 |
+2.53% |
127,600 |
2024/6/18 |
1,065 |
1,075 |
1,062 |
1,068 |
+1.14% |
67,100 |
2024/6/17 |
1,065 |
1,065 |
1,038 |
1,056 |
-0.85% |
61,800 |
2024/6/14 |
1,032 |
1,065 |
1,032 |
1,065 |
+2.70% |
103,000 |
2024/6/13 |
1,057 |
1,059 |
1,033 |
1,037 |
-1.24% |
55,500 |
2024/6/12 |
1,057 |
1,057 |
1,044 |
1,050 |
-1.13% |
63,400 |
2024/6/11 |
1,079 |
1,080 |
1,062 |
1,062 |
-1.12% |
42,200 |
2024/6/10 |
1,063 |
1,077 |
1,063 |
1,074 |
+1.03% |
55,000 |
2024/6/7 |
1,073 |
1,073 |
1,056 |
1,063 |
-1.02% |
58,600 |
2024/6/6 |
1,079 |
1,093 |
1,070 |
1,074 |
-0.46% |
58,300 |
2024/6/5 |
1,088 |
1,090 |
1,073 |
1,079 |
-0.83% |
66,700 |
2024/6/4 |
1,088 |
1,096 |
1,082 |
1,088 |
-0.09% |
73,400 |
2024/6/3 |
1,080 |
1,089 |
1,072 |
1,089 |
+1.68% |
113,900 |
2024/5/31 |
1,050 |
1,071 |
1,050 |
1,071 |
+2.78% |
132,100 |
2024/5/30 |
1,030 |
1,044 |
1,025 |
1,042 |
+0.77% |
72,900 |
2024/5/29 |
1,049 |
1,058 |
1,030 |
1,034 |
-0.96% |
68,900 |
2024/5/28 |
1,043 |
1,050 |
1,037 |
1,044 |
-0.76% |
82,800 |
2024/5/27 |
1,037 |
1,052 |
1,030 |
1,052 |
+1.74% |
126,500 |
2024/5/24 |
1,012 |
1,034 |
1,011 |
1,034 |
+1.97% |
133,300 |
2024/5/23 |
1,013 |
1,017 |
1,006 |
1,014 |
+0.30% |
55,100 |
2024/5/22 |
1,010 |
1,019 |
1,008 |
1,011 |
-0.39% |
52,600 |
2024/5/21 |
1,007 |
1,024 |
1,007 |
1,015 |
+0.79% |
93,800 |
2024/5/20 |
1,000 |
1,007 |
998 |
1,007 |
+0.90% |
100,700 |
2024/5/17 |
985 |
1,003 |
982 |
998 |
+1.32% |
105,900 |
2024/5/16 |
986 |
989 |
972 |
985 |
-0.10% |
109,200 |
2024/5/15 |
987 |
987 |
976 |
986 |
+0.10% |
96,900 |
2024/5/14 |
988 |
993 |
982 |
985 |
-0.40% |
54,900 |
2024/5/13 |
992 |
1,000 |
984 |
989 |
-0.20% |
106,900 |
2024/5/10 |
999 |
999 |
983 |
991 |
-0.90% |
175,700 |
2024/5/9 |
1,000 |
1,023 |
992 |
1,000 |
+10.01% |
840,100 |
2024/5/8 |
918 |
918 |
909 |
909 |
-0.98% |
91,600 |
2024/5/7 |
916 |
922 |
911 |
918 |
+0.33% |
75,400 |
2024/5/2 |
921 |
924 |
915 |
915 |
-0.97% |
68,300 |
2024/5/1 |
931 |
931 |
920 |
924 |
-1.60% |
55,600 |
2024/4/30 |
929 |
939 |
924 |
939 |
+1.62% |
73,700 |
2024/4/26 |
917 |
924 |
914 |
924 |
+0.87% |
50,000 |
2024/4/25 |
927 |
927 |
916 |
916 |
-0.87% |
52,200 |
2024/4/24 |
920 |
925 |
916 |
924 |
+0.11% |
68,400 |
2024/4/23 |
924 |
924 |
917 |
923 |
+0.54% |
41,600 |
2024/4/22 |
909 |
920 |
909 |
918 |
+0.99% |
96,700 |
2024/4/19 |
920 |
920 |
900 |
909 |
-1.52% |
97,000 |
2024/4/18 |
910 |
925 |
910 |
923 |
+1.32% |
53,200 |
2024/4/17 |
921 |
921 |
910 |
911 |
-0.98% |
89,000 |
2024/4/16 |
938 |
938 |
920 |
920 |
-2.13% |
113,400 |
2024/4/15 |
936 |
942 |
933 |
940 |
-0.11% |
52,400 |
2024/4/12 |
942 |
946 |
939 |
941 |
-0.21% |
50,700 |
2024/4/11 |
940 |
946 |
936 |
943 |
-0.32% |
49,400 |
2024/4/10 |
948 |
952 |
944 |
946 |
-0.11% |
43,700 |
2024/4/9 |
948 |
949 |
943 |
947 |
+0.32% |
43,600 |
2024/4/8 |
944 |
949 |
942 |
944 |
+0.21% |
51,900 |
2024/4/5 |
941 |
945 |
934 |
942 |
-0.32% |
77,800 |
2024/4/4 |
948 |
950 |
942 |
945 |
-0.21% |
67,400 |
2024/4/3 |
940 |
950 |
937 |
947 |
+0.32% |
60,100 |
2024/4/2 |
952 |
952 |
939 |
944 |
-0.63% |
93,300 |
2024/4/1 |
961 |
961 |
950 |
950 |
-1.04% |
85,700 |
2024/3/29 |
955 |
963 |
951 |
960 |
+1.05% |
78,400 |
2024/3/28 |
964 |
964 |
947 |
950 |
-3.65% |
222,900 |
2024/3/27 |
988 |
989 |
983 |
986 |
+0.51% |
238,600 |
2024/3/26 |
980 |
985 |
973 |
981 |
+0.31% |
110,700 |
2024/3/25 |
990 |
990 |
977 |
978 |
-1.21% |
209,700 |
2024/3/22 |
992 |
992 |
984 |
990 |
+0.30% |
108,000 |
2024/3/21 |
988 |
992 |
985 |
987 |
+0.71% |
142,200 |
2024/3/19 |
973 |
980 |
965 |
980 |
+1.34% |
118,900 |
2024/3/18 |
975 |
975 |
966 |
967 |
-0.21% |
103,400 |
2024/3/15 |
969 |
970 |
963 |
969 |
+0.00% |
108,800 |
2024/3/14 |
963 |
969 |
958 |
969 |
+0.41% |
110,400 |
2024/3/13 |
964 |
970 |
957 |
965 |
+0.73% |
125,900 |
2024/3/12 |
947 |
958 |
938 |
958 |
+1.16% |
118,500 |
2024/3/11 |
961 |
962 |
940 |
947 |
-1.76% |
167,600 |
2024/3/8 |
951 |
964 |
949 |
964 |
+1.37% |
139,900 |
2024/3/7 |
953 |
954 |
948 |
951 |
+1.28% |
106,800 |
2024/3/6 |
935 |
943 |
933 |
939 |
+0.97% |
102,600 |
2024/3/5 |
928 |
934 |
920 |
930 |
+0.22% |
104,000 |
2024/3/4 |
937 |
937 |
927 |
928 |
-1.07% |
155,800 |
2024/3/1 |
942 |
946 |
938 |
938 |
-0.21% |
87,600 |
2024/2/29 |
935 |
944 |
933 |
940 |
+0.43% |
86,000 |
2024/2/28 |
939 |
944 |
935 |
936 |
+0.21% |
101,300 |
2024/2/27 |
927 |
934 |
926 |
934 |
+0.76% |
111,900 |
2024/2/26 |
928 |
936 |
927 |
927 |
+0.00% |
71,800 |
2024/2/22 |
931 |
931 |
921 |
927 |
+0.54% |
77,900 |
2024/2/21 |
929 |
932 |
922 |
922 |
-0.75% |
99,200 |
2024/2/20 |
938 |
940 |
928 |
929 |
-1.80% |
180,100 |
2024/2/19 |
937 |
946 |
934 |
946 |
+1.18% |
55,600 |
2024/2/16 |
935 |
942 |
934 |
935 |
+0.11% |
80,300 |
2024/2/15 |
956 |
958 |
934 |
934 |
-1.79% |
86,600 |
2024/2/14 |
958 |
959 |
943 |
951 |
-1.04% |
138,400 |
2024/2/13 |
971 |
971 |
958 |
961 |
-0.83% |
108,300 |
2024/2/9 |
967 |
976 |
965 |
969 |
+0.10% |
74,200 |
2024/2/8 |
968 |
973 |
957 |
968 |
+0.00% |
81,700 |
2024/2/7 |
966 |
973 |
960 |
968 |
+0.10% |
89,600 |
2024/2/6 |
982 |
982 |
967 |
967 |
-1.23% |
91,700 |
2024/2/5 |
985 |
986 |
974 |
979 |
-0.51% |
96,200 |
2024/2/2 |
988 |
999 |
974 |
984 |
+0.82% |
198,200 |
2024/2/1 |
970 |
985 |
958 |
976 |
-4.50% |
327,200 |
2024/1/31 |
1,012 |
1,023 |
1,006 |
1,022 |
+0.99% |
93,200 |
2024/1/30 |
1,022 |
1,025 |
1,012 |
1,012 |
-1.36% |
62,200 |
2024/1/29 |
1,018 |
1,027 |
1,018 |
1,026 |
+1.38% |
60,800 |
2024/1/26 |
1,025 |
1,025 |
1,012 |
1,012 |
-0.98% |
92,200 |
2024/1/25 |
1,014 |
1,024 |
1,011 |
1,022 |
+0.99% |
68,700 |
2024/1/24 |
1,025 |
1,027 |
1,008 |
1,012 |
-1.27% |
72,300 |
2024/1/23 |
1,031 |
1,034 |
1,025 |
1,025 |
-0.58% |
80,400 |
2024/1/22 |
1,022 |
1,032 |
1,019 |
1,031 |
+1.08% |
77,600 |
|