日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,081 |
1,081 |
1,022 |
1,024 |
-6.40% |
108,500 |
2024/7/18 |
1,118 |
1,131 |
1,093 |
1,094 |
-2.32% |
71,400 |
2024/7/17 |
1,129 |
1,129 |
1,106 |
1,120 |
+0.36% |
122,000 |
2024/7/16 |
1,130 |
1,136 |
1,106 |
1,116 |
-1.33% |
48,200 |
2024/7/12 |
1,105 |
1,155 |
1,105 |
1,131 |
+0.53% |
155,600 |
2024/7/11 |
1,145 |
1,153 |
1,103 |
1,125 |
-0.35% |
60,100 |
2024/7/10 |
1,147 |
1,147 |
1,113 |
1,129 |
+0.18% |
57,600 |
2024/7/9 |
1,135 |
1,150 |
1,121 |
1,127 |
+1.71% |
62,600 |
2024/7/8 |
1,170 |
1,170 |
1,105 |
1,108 |
-1.77% |
133,900 |
2024/7/5 |
1,083 |
1,129 |
1,080 |
1,128 |
+4.44% |
128,900 |
2024/7/4 |
1,065 |
1,092 |
1,051 |
1,080 |
+3.05% |
70,600 |
2024/7/3 |
1,059 |
1,080 |
1,035 |
1,048 |
-1.04% |
47,900 |
2024/7/2 |
1,072 |
1,084 |
1,053 |
1,059 |
-1.49% |
91,300 |
2024/7/1 |
1,045 |
1,078 |
1,040 |
1,075 |
+3.66% |
50,100 |
2024/6/28 |
1,043 |
1,044 |
1,024 |
1,037 |
+0.10% |
21,000 |
2024/6/27 |
1,048 |
1,055 |
1,031 |
1,036 |
-1.61% |
35,000 |
2024/6/26 |
1,075 |
1,075 |
1,033 |
1,053 |
-0.19% |
106,700 |
2024/6/25 |
1,063 |
1,076 |
1,053 |
1,055 |
-0.57% |
84,500 |
2024/6/24 |
1,029 |
1,065 |
1,023 |
1,061 |
+3.11% |
34,500 |
2024/6/21 |
1,062 |
1,074 |
1,027 |
1,029 |
-3.11% |
56,900 |
2024/6/20 |
1,066 |
1,082 |
1,051 |
1,062 |
-1.76% |
29,100 |
2024/6/19 |
1,087 |
1,095 |
1,069 |
1,081 |
+0.56% |
34,900 |
2024/6/18 |
1,094 |
1,099 |
1,065 |
1,075 |
+0.94% |
33,600 |
2024/6/17 |
1,090 |
1,090 |
1,045 |
1,065 |
-2.38% |
37,600 |
2024/6/14 |
1,066 |
1,107 |
1,066 |
1,091 |
+2.06% |
50,500 |
2024/6/13 |
1,108 |
1,111 |
1,063 |
1,069 |
-3.08% |
58,600 |
2024/6/12 |
1,091 |
1,103 |
1,085 |
1,103 |
+0.82% |
47,200 |
2024/6/11 |
1,099 |
1,115 |
1,086 |
1,094 |
-0.09% |
43,100 |
2024/6/10 |
1,116 |
1,119 |
1,093 |
1,095 |
-0.99% |
49,800 |
2024/6/7 |
1,058 |
1,118 |
1,052 |
1,106 |
+4.54% |
152,900 |
2024/6/6 |
1,073 |
1,074 |
1,045 |
1,058 |
+1.44% |
42,500 |
2024/6/5 |
1,055 |
1,081 |
1,040 |
1,043 |
-2.43% |
62,800 |
2024/6/4 |
1,024 |
1,069 |
1,024 |
1,069 |
+4.60% |
134,700 |
2024/6/3 |
974 |
1,024 |
972 |
1,022 |
+5.25% |
89,700 |
2024/5/31 |
958 |
977 |
957 |
971 |
+2.32% |
43,000 |
2024/5/30 |
911 |
952 |
911 |
949 |
+3.49% |
31,000 |
2024/5/29 |
934 |
934 |
916 |
917 |
-0.86% |
31,100 |
2024/5/28 |
920 |
935 |
913 |
925 |
+0.54% |
29,900 |
2024/5/27 |
932 |
934 |
916 |
920 |
-1.18% |
32,300 |
2024/5/24 |
971 |
971 |
931 |
931 |
-4.90% |
76,500 |
2024/5/23 |
1,004 |
1,004 |
975 |
979 |
-1.90% |
51,600 |
2024/5/22 |
1,007 |
1,023 |
996 |
998 |
-1.58% |
56,900 |
2024/5/21 |
1,037 |
1,042 |
1,010 |
1,014 |
-0.49% |
37,700 |
2024/5/20 |
1,025 |
1,041 |
1,016 |
1,019 |
+0.69% |
78,800 |
2024/5/17 |
965 |
1,012 |
956 |
1,012 |
+4.87% |
63,900 |
2024/5/16 |
968 |
977 |
961 |
965 |
-0.31% |
37,800 |
2024/5/15 |
979 |
988 |
959 |
968 |
+0.21% |
42,700 |
2024/5/14 |
971 |
985 |
966 |
966 |
-0.51% |
74,200 |
2024/5/13 |
952 |
981 |
947 |
971 |
+3.08% |
122,200 |
2024/5/10 |
1,012 |
1,022 |
942 |
942 |
-4.07% |
164,600 |
2024/5/9 |
976 |
984 |
967 |
982 |
+0.92% |
60,600 |
2024/5/8 |
978 |
990 |
969 |
973 |
-0.51% |
67,500 |
2024/5/7 |
964 |
983 |
962 |
978 |
+2.30% |
44,400 |
2024/5/2 |
956 |
956 |
935 |
956 |
+0.00% |
34,400 |
2024/5/1 |
970 |
970 |
950 |
956 |
-0.93% |
16,700 |
2024/4/30 |
964 |
973 |
954 |
965 |
+0.21% |
21,800 |
2024/4/26 |
954 |
965 |
940 |
963 |
+1.26% |
31,700 |
2024/4/25 |
968 |
969 |
948 |
951 |
-1.45% |
36,600 |
2024/4/24 |
963 |
986 |
954 |
965 |
-0.10% |
47,000 |
2024/4/23 |
920 |
968 |
918 |
966 |
+5.57% |
108,600 |
2024/4/22 |
900 |
925 |
900 |
915 |
+1.67% |
51,300 |
2024/4/19 |
911 |
912 |
891 |
900 |
-1.21% |
66,900 |
2024/4/18 |
910 |
924 |
905 |
911 |
+0.44% |
29,400 |
2024/4/17 |
942 |
942 |
904 |
907 |
-4.12% |
45,100 |
2024/4/16 |
941 |
959 |
928 |
946 |
+0.42% |
61,600 |
2024/4/15 |
914 |
948 |
914 |
942 |
+1.51% |
30,200 |
2024/4/12 |
936 |
959 |
928 |
928 |
+0.76% |
41,900 |
2024/4/11 |
927 |
927 |
916 |
921 |
-1.81% |
31,700 |
2024/4/10 |
952 |
961 |
938 |
938 |
-1.57% |
40,300 |
2024/4/9 |
942 |
954 |
930 |
953 |
+1.49% |
32,100 |
2024/4/8 |
924 |
940 |
924 |
939 |
+1.62% |
35,500 |
2024/4/5 |
910 |
930 |
903 |
924 |
+0.87% |
39,400 |
2024/4/4 |
906 |
921 |
901 |
916 |
+1.33% |
48,600 |
2024/4/3 |
919 |
922 |
898 |
904 |
-2.69% |
64,000 |
2024/4/2 |
965 |
965 |
925 |
929 |
-4.13% |
40,300 |
2024/4/1 |
970 |
977 |
956 |
969 |
+0.62% |
42,000 |
2024/3/29 |
949 |
967 |
949 |
963 |
+1.05% |
30,800 |
2024/3/28 |
967 |
979 |
948 |
953 |
-2.26% |
84,000 |
2024/3/27 |
979 |
981 |
968 |
975 |
+0.41% |
43,800 |
2024/3/26 |
948 |
978 |
946 |
971 |
+1.68% |
51,300 |
2024/3/25 |
955 |
969 |
945 |
955 |
+0.00% |
76,400 |
2024/3/22 |
941 |
960 |
941 |
955 |
+1.60% |
63,200 |
2024/3/21 |
955 |
956 |
938 |
940 |
-0.42% |
55,700 |
2024/3/19 |
945 |
946 |
931 |
944 |
-0.32% |
50,100 |
2024/3/18 |
928 |
956 |
927 |
947 |
+2.71% |
57,900 |
2024/3/15 |
919 |
930 |
914 |
922 |
-1.28% |
66,300 |
2024/3/14 |
926 |
940 |
917 |
934 |
+0.32% |
56,000 |
2024/3/13 |
939 |
948 |
929 |
931 |
+0.76% |
86,800 |
2024/3/12 |
903 |
926 |
892 |
924 |
+1.54% |
86,100 |
2024/3/11 |
917 |
923 |
901 |
910 |
-3.40% |
166,200 |
2024/3/8 |
929 |
944 |
928 |
942 |
+0.32% |
125,400 |
2024/3/7 |
944 |
945 |
926 |
939 |
-0.11% |
89,800 |
2024/3/6 |
916 |
956 |
913 |
940 |
+1.62% |
97,000 |
2024/3/5 |
921 |
930 |
908 |
925 |
-0.32% |
94,200 |
2024/3/4 |
960 |
961 |
928 |
928 |
-1.80% |
123,200 |
2024/3/1 |
973 |
980 |
943 |
945 |
-2.68% |
174,800 |
2024/2/29 |
1,020 |
1,020 |
970 |
971 |
-4.24% |
219,300 |
2024/2/28 |
1,025 |
1,029 |
1,006 |
1,014 |
-1.74% |
93,500 |
2024/2/27 |
1,044 |
1,044 |
1,025 |
1,032 |
+0.68% |
32,100 |
2024/2/26 |
1,028 |
1,052 |
1,021 |
1,025 |
+0.00% |
66,700 |
2024/2/22 |
1,055 |
1,055 |
1,015 |
1,025 |
-1.44% |
66,200 |
2024/2/21 |
1,035 |
1,050 |
1,019 |
1,040 |
-1.14% |
86,200 |
2024/2/20 |
1,081 |
1,096 |
1,052 |
1,052 |
-3.57% |
70,500 |
2024/2/19 |
1,052 |
1,094 |
1,042 |
1,091 |
+5.61% |
94,400 |
2024/2/16 |
1,018 |
1,052 |
998 |
1,033 |
+2.28% |
101,600 |
2024/2/15 |
1,020 |
1,021 |
994 |
1,010 |
-1.17% |
88,800 |
2024/2/14 |
1,020 |
1,035 |
991 |
1,022 |
-2.57% |
158,700 |
2024/2/13 |
1,121 |
1,121 |
1,036 |
1,049 |
-6.59% |
204,800 |
2024/2/9 |
1,099 |
1,157 |
1,084 |
1,123 |
+8.61% |
514,500 |
2024/2/8 |
1,038 |
1,043 |
1,006 |
1,034 |
-0.96% |
111,200 |
2024/2/7 |
1,059 |
1,060 |
1,038 |
1,044 |
-1.69% |
68,200 |
2024/2/6 |
1,079 |
1,079 |
1,049 |
1,062 |
-1.67% |
72,300 |
2024/2/5 |
1,059 |
1,085 |
1,059 |
1,080 |
+2.76% |
160,900 |
2024/2/2 |
1,041 |
1,063 |
1,035 |
1,051 |
+0.96% |
168,700 |
2024/2/1 |
1,028 |
1,042 |
1,014 |
1,041 |
+0.87% |
78,700 |
2024/1/31 |
1,019 |
1,033 |
1,013 |
1,032 |
+0.58% |
56,000 |
2024/1/30 |
1,040 |
1,048 |
1,016 |
1,026 |
+0.00% |
57,100 |
2024/1/29 |
1,038 |
1,045 |
1,017 |
1,026 |
-2.29% |
104,600 |
2024/1/26 |
1,012 |
1,054 |
1,000 |
1,050 |
+3.35% |
202,300 |
2024/1/25 |
1,010 |
1,020 |
997 |
1,016 |
+2.32% |
72,300 |
2024/1/24 |
981 |
995 |
979 |
993 |
+1.02% |
38,800 |
2024/1/23 |
980 |
990 |
978 |
983 |
+0.41% |
38,900 |
2024/1/22 |
955 |
979 |
950 |
979 |
+3.16% |
39,600 |
|