日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
964 |
967 |
950 |
960 |
-0.83% |
15,500 |
2024/7/18 |
973 |
982 |
963 |
968 |
-1.43% |
14,100 |
2024/7/17 |
984 |
1,003 |
981 |
982 |
-0.30% |
35,900 |
2024/7/16 |
980 |
991 |
961 |
985 |
+1.97% |
40,900 |
2024/7/12 |
930 |
982 |
912 |
966 |
+3.76% |
26,300 |
2024/7/11 |
920 |
931 |
904 |
931 |
+1.97% |
14,900 |
2024/7/10 |
906 |
915 |
902 |
913 |
+0.33% |
16,200 |
2024/7/9 |
925 |
934 |
910 |
910 |
-1.30% |
18,500 |
2024/7/8 |
931 |
940 |
922 |
922 |
-1.50% |
16,300 |
2024/7/5 |
936 |
951 |
935 |
936 |
-1.27% |
18,600 |
2024/7/4 |
960 |
970 |
948 |
948 |
-1.56% |
16,000 |
2024/7/3 |
968 |
977 |
963 |
963 |
-0.52% |
19,900 |
2024/7/2 |
958 |
974 |
949 |
968 |
+1.04% |
26,600 |
2024/7/1 |
984 |
984 |
957 |
958 |
-3.04% |
22,000 |
2024/6/28 |
1,008 |
1,008 |
980 |
988 |
-1.98% |
29,400 |
2024/6/27 |
969 |
1,008 |
951 |
1,008 |
+2.75% |
47,100 |
2024/6/26 |
1,000 |
1,000 |
968 |
981 |
-1.51% |
42,600 |
2024/6/25 |
1,011 |
1,014 |
994 |
996 |
-0.40% |
22,200 |
2024/6/24 |
1,010 |
1,016 |
980 |
1,000 |
-0.89% |
37,000 |
2024/6/21 |
1,019 |
1,024 |
1,003 |
1,009 |
-0.39% |
39,600 |
2024/6/20 |
975 |
1,014 |
975 |
1,013 |
+3.90% |
49,600 |
2024/6/19 |
959 |
983 |
955 |
975 |
+2.20% |
24,100 |
2024/6/18 |
979 |
980 |
954 |
954 |
-1.65% |
32,400 |
2024/6/17 |
969 |
982 |
943 |
970 |
+1.25% |
51,400 |
2024/6/14 |
936 |
958 |
935 |
958 |
+2.46% |
18,000 |
2024/6/13 |
945 |
953 |
934 |
935 |
+0.54% |
22,700 |
2024/6/12 |
926 |
947 |
920 |
930 |
+0.43% |
20,600 |
2024/6/11 |
940 |
940 |
922 |
926 |
-1.49% |
23,300 |
2024/6/10 |
906 |
948 |
905 |
940 |
+3.52% |
43,100 |
2024/6/7 |
878 |
908 |
877 |
908 |
+4.49% |
36,300 |
2024/6/6 |
920 |
920 |
869 |
869 |
-4.71% |
55,000 |
2024/6/5 |
899 |
917 |
899 |
912 |
+1.22% |
18,800 |
2024/6/4 |
881 |
917 |
881 |
901 |
+2.27% |
42,100 |
2024/6/3 |
896 |
913 |
872 |
881 |
-1.01% |
39,500 |
2024/5/31 |
880 |
896 |
880 |
890 |
+1.14% |
18,100 |
2024/5/30 |
886 |
899 |
880 |
880 |
-2.87% |
29,600 |
2024/5/29 |
916 |
916 |
893 |
906 |
-2.05% |
65,200 |
2024/5/28 |
900 |
934 |
900 |
925 |
+2.21% |
41,500 |
2024/5/27 |
893 |
905 |
889 |
905 |
+0.33% |
53,600 |
2024/5/24 |
918 |
922 |
901 |
902 |
-3.63% |
36,800 |
2024/5/23 |
940 |
945 |
920 |
936 |
-0.43% |
52,700 |
2024/5/22 |
978 |
978 |
933 |
940 |
-3.89% |
37,600 |
2024/5/21 |
980 |
986 |
964 |
978 |
+0.31% |
36,000 |
2024/5/20 |
935 |
990 |
930 |
975 |
+4.61% |
77,800 |
2024/5/17 |
945 |
955 |
932 |
932 |
-1.38% |
59,700 |
2024/5/16 |
1,006 |
1,011 |
945 |
945 |
-5.97% |
121,800 |
2024/5/15 |
926 |
1,054 |
926 |
1,005 |
+0.50% |
357,400 |
2024/5/14 |
1,013 |
1,025 |
990 |
1,000 |
-0.89% |
277,200 |
2024/5/13 |
1,010 |
1,022 |
991 |
1,009 |
+0.70% |
101,600 |
2024/5/10 |
1,007 |
1,018 |
989 |
1,002 |
+1.01% |
61,200 |
2024/5/9 |
1,034 |
1,035 |
986 |
992 |
-4.43% |
214,000 |
2024/5/8 |
1,050 |
1,064 |
1,020 |
1,038 |
-2.26% |
99,000 |
2024/5/7 |
1,100 |
1,100 |
1,043 |
1,062 |
-1.76% |
152,100 |
2024/5/2 |
1,101 |
1,111 |
1,070 |
1,081 |
-2.35% |
49,000 |
2024/5/1 |
1,086 |
1,123 |
1,079 |
1,107 |
+0.36% |
53,500 |
2024/4/30 |
1,103 |
1,114 |
1,090 |
1,103 |
+1.38% |
35,400 |
2024/4/26 |
1,081 |
1,097 |
1,068 |
1,088 |
+0.83% |
42,700 |
2024/4/25 |
1,106 |
1,110 |
1,079 |
1,079 |
-2.88% |
54,900 |
2024/4/24 |
1,162 |
1,164 |
1,100 |
1,111 |
-3.39% |
115,200 |
2024/4/23 |
1,157 |
1,177 |
1,132 |
1,150 |
+0.44% |
62,500 |
2024/4/22 |
1,127 |
1,159 |
1,123 |
1,145 |
+2.78% |
50,900 |
2024/4/19 |
1,170 |
1,191 |
1,077 |
1,114 |
-1.85% |
139,800 |
2024/4/18 |
1,116 |
1,170 |
1,116 |
1,135 |
+0.71% |
83,000 |
2024/4/17 |
1,121 |
1,150 |
1,095 |
1,127 |
+0.54% |
104,900 |
2024/4/16 |
1,102 |
1,143 |
1,095 |
1,121 |
-0.36% |
71,500 |
2024/4/15 |
1,119 |
1,141 |
1,107 |
1,125 |
-2.51% |
69,700 |
2024/4/12 |
1,100 |
1,156 |
1,090 |
1,154 |
+6.36% |
163,400 |
2024/4/11 |
1,112 |
1,120 |
1,085 |
1,085 |
-3.12% |
78,200 |
2024/4/10 |
1,147 |
1,147 |
1,113 |
1,120 |
-1.58% |
91,000 |
2024/4/9 |
1,167 |
1,187 |
1,119 |
1,138 |
-2.32% |
110,100 |
2024/4/8 |
1,200 |
1,201 |
1,165 |
1,165 |
-1.60% |
77,400 |
2024/4/5 |
1,187 |
1,220 |
1,177 |
1,184 |
-2.63% |
96,000 |
2024/4/4 |
1,262 |
1,262 |
1,216 |
1,216 |
-3.11% |
86,800 |
2024/4/3 |
1,267 |
1,297 |
1,233 |
1,255 |
-2.56% |
205,800 |
2024/4/2 |
1,331 |
1,347 |
1,288 |
1,288 |
-2.94% |
122,600 |
2024/4/1 |
1,405 |
1,408 |
1,320 |
1,327 |
-5.82% |
163,700 |
2024/3/29 |
1,351 |
1,409 |
1,333 |
1,409 |
+6.66% |
121,600 |
2024/3/28 |
1,370 |
1,370 |
1,321 |
1,321 |
-2.65% |
67,900 |
2024/3/27 |
1,386 |
1,424 |
1,350 |
1,357 |
+0.07% |
141,300 |
2024/3/26 |
1,391 |
1,400 |
1,356 |
1,356 |
-2.45% |
71,900 |
2024/3/25 |
1,425 |
1,449 |
1,390 |
1,390 |
-1.49% |
66,600 |
2024/3/22 |
1,430 |
1,441 |
1,387 |
1,411 |
-0.91% |
81,900 |
2024/3/21 |
1,458 |
1,477 |
1,423 |
1,424 |
+0.92% |
89,400 |
2024/3/19 |
1,416 |
1,434 |
1,369 |
1,411 |
-0.91% |
178,900 |
2024/3/18 |
1,419 |
1,470 |
1,419 |
1,424 |
-1.73% |
83,500 |
2024/3/15 |
1,443 |
1,463 |
1,426 |
1,449 |
-1.43% |
71,000 |
2024/3/14 |
1,523 |
1,533 |
1,454 |
1,470 |
-3.48% |
120,000 |
2024/3/13 |
1,560 |
1,590 |
1,503 |
1,523 |
-1.55% |
121,400 |
2024/3/12 |
1,445 |
1,547 |
1,426 |
1,547 |
+5.31% |
128,700 |
2024/3/11 |
1,477 |
1,485 |
1,390 |
1,469 |
-6.55% |
295,800 |
2024/3/8 |
1,682 |
1,699 |
1,558 |
1,572 |
-6.04% |
302,300 |
2024/3/7 |
1,699 |
1,818 |
1,639 |
1,673 |
-0.42% |
535,500 |
2024/3/6 |
1,638 |
1,708 |
1,600 |
1,680 |
-2.21% |
437,000 |
2024/3/5 |
1,555 |
1,725 |
1,540 |
1,718 |
+11.56% |
700,600 |
2024/3/4 |
1,540 |
1,577 |
1,510 |
1,540 |
-2.35% |
421,200 |
2024/3/1 |
1,677 |
1,728 |
1,565 |
1,577 |
-5.11% |
819,300 |
2024/2/29 |
1,710 |
1,713 |
1,625 |
1,662 |
-4.21% |
467,700 |
2024/2/28 |
1,774 |
1,800 |
1,617 |
1,735 |
-2.20% |
1,046,600 |
2024/2/27 |
1,962 |
1,969 |
1,744 |
1,774 |
-9.07% |
1,210,700 |
2024/2/26 |
1,550 |
1,951 |
1,550 |
1,951 |
+25.79% |
198,400 |
2024/2/22 |
1,626 |
1,651 |
1,531 |
1,551 |
-2.70% |
443,200 |
2024/2/21 |
1,405 |
1,615 |
1,382 |
1,594 |
+12.25% |
733,600 |
2024/2/20 |
1,439 |
1,446 |
1,390 |
1,420 |
+0.64% |
102,200 |
2024/2/19 |
1,400 |
1,458 |
1,400 |
1,411 |
+1.73% |
187,100 |
2024/2/16 |
1,389 |
1,460 |
1,338 |
1,387 |
-7.22% |
591,900 |
2024/2/15 |
1,290 |
1,495 |
1,290 |
1,495 |
+25.10% |
845,700 |
2024/2/14 |
1,200 |
1,210 |
1,155 |
1,195 |
-3.86% |
231,000 |
2024/2/13 |
1,236 |
1,253 |
1,186 |
1,243 |
+3.84% |
288,200 |
2024/2/9 |
1,210 |
1,253 |
1,193 |
1,197 |
+1.27% |
316,100 |
2024/2/8 |
1,165 |
1,196 |
1,153 |
1,182 |
+2.52% |
177,300 |
2024/2/7 |
1,145 |
1,163 |
1,121 |
1,153 |
-0.09% |
132,300 |
2024/2/6 |
1,156 |
1,163 |
1,138 |
1,154 |
-0.69% |
95,300 |
2024/2/5 |
1,166 |
1,168 |
1,126 |
1,162 |
+0.69% |
108,600 |
2024/2/2 |
1,140 |
1,168 |
1,131 |
1,154 |
+0.44% |
155,500 |
2024/2/1 |
1,216 |
1,225 |
1,145 |
1,149 |
-7.04% |
372,000 |
2024/1/31 |
1,205 |
1,245 |
1,180 |
1,236 |
+3.26% |
529,200 |
2024/1/30 |
1,193 |
1,205 |
1,144 |
1,197 |
-0.25% |
264,100 |
2024/1/29 |
1,260 |
1,265 |
1,192 |
1,200 |
-5.21% |
164,300 |
2024/1/26 |
1,286 |
1,314 |
1,260 |
1,266 |
-1.78% |
151,300 |
2024/1/25 |
1,283 |
1,294 |
1,255 |
1,289 |
+1.82% |
157,700 |
2024/1/24 |
1,221 |
1,270 |
1,195 |
1,266 |
+3.60% |
203,300 |
2024/1/23 |
1,269 |
1,323 |
1,206 |
1,222 |
-2.16% |
313,700 |
2024/1/22 |
1,284 |
1,303 |
1,233 |
1,249 |
-0.72% |
204,300 |
|