日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,076 |
1,076 |
1,051 |
1,053 |
-1.77% |
769,800 |
2024/7/18 |
1,072 |
1,087 |
1,071 |
1,072 |
-0.65% |
480,600 |
2024/7/17 |
1,076 |
1,086 |
1,067 |
1,079 |
+0.65% |
918,400 |
2024/7/16 |
1,101 |
1,111 |
1,070 |
1,072 |
-12.20% |
1,888,200 |
2024/7/12 |
1,182 |
1,230 |
1,181 |
1,221 |
+3.74% |
458,000 |
2024/7/11 |
1,179 |
1,185 |
1,164 |
1,177 |
+0.26% |
195,600 |
2024/7/10 |
1,210 |
1,211 |
1,160 |
1,174 |
-3.22% |
409,900 |
2024/7/9 |
1,202 |
1,224 |
1,202 |
1,213 |
+1.76% |
285,000 |
2024/7/8 |
1,193 |
1,211 |
1,191 |
1,192 |
+0.00% |
269,000 |
2024/7/5 |
1,196 |
1,200 |
1,182 |
1,192 |
-0.58% |
171,300 |
2024/7/4 |
1,198 |
1,211 |
1,190 |
1,199 |
+0.08% |
174,700 |
2024/7/3 |
1,204 |
1,208 |
1,197 |
1,198 |
-0.91% |
128,300 |
2024/7/2 |
1,200 |
1,217 |
1,197 |
1,209 |
+0.33% |
127,600 |
2024/7/1 |
1,225 |
1,235 |
1,205 |
1,205 |
-1.63% |
131,000 |
2024/6/28 |
1,246 |
1,246 |
1,224 |
1,225 |
-1.69% |
106,400 |
2024/6/27 |
1,245 |
1,253 |
1,244 |
1,246 |
+0.08% |
89,700 |
2024/6/26 |
1,230 |
1,245 |
1,229 |
1,245 |
+0.57% |
99,900 |
2024/6/25 |
1,232 |
1,249 |
1,229 |
1,238 |
+0.49% |
130,800 |
2024/6/24 |
1,212 |
1,235 |
1,212 |
1,232 |
+2.33% |
190,200 |
2024/6/21 |
1,211 |
1,222 |
1,204 |
1,204 |
-0.91% |
168,900 |
2024/6/20 |
1,216 |
1,233 |
1,210 |
1,215 |
-0.08% |
138,100 |
2024/6/19 |
1,222 |
1,233 |
1,211 |
1,216 |
-0.65% |
86,000 |
2024/6/18 |
1,230 |
1,243 |
1,221 |
1,224 |
-1.21% |
97,600 |
2024/6/17 |
1,246 |
1,246 |
1,226 |
1,239 |
-0.88% |
156,800 |
2024/6/14 |
1,234 |
1,261 |
1,222 |
1,250 |
-0.87% |
252,200 |
2024/6/13 |
1,280 |
1,281 |
1,260 |
1,261 |
-1.56% |
219,800 |
2024/6/12 |
1,291 |
1,300 |
1,271 |
1,281 |
-0.39% |
180,200 |
2024/6/11 |
1,300 |
1,302 |
1,283 |
1,286 |
-0.46% |
166,500 |
2024/6/10 |
1,299 |
1,310 |
1,290 |
1,292 |
-1.22% |
178,800 |
2024/6/7 |
1,307 |
1,323 |
1,297 |
1,308 |
+0.62% |
133,500 |
2024/6/6 |
1,313 |
1,313 |
1,288 |
1,300 |
-0.99% |
261,000 |
2024/6/5 |
1,330 |
1,335 |
1,310 |
1,313 |
-0.91% |
129,000 |
2024/6/4 |
1,307 |
1,331 |
1,307 |
1,325 |
+0.91% |
144,300 |
2024/6/3 |
1,319 |
1,325 |
1,303 |
1,313 |
+0.38% |
110,100 |
2024/5/31 |
1,287 |
1,310 |
1,285 |
1,308 |
+2.11% |
129,200 |
2024/5/30 |
1,280 |
1,291 |
1,262 |
1,281 |
-0.62% |
172,600 |
2024/5/29 |
1,320 |
1,320 |
1,289 |
1,289 |
-2.94% |
180,200 |
2024/5/28 |
1,333 |
1,348 |
1,323 |
1,328 |
-0.82% |
145,900 |
2024/5/27 |
1,324 |
1,342 |
1,319 |
1,339 |
+3.48% |
241,900 |
2024/5/24 |
1,289 |
1,309 |
1,287 |
1,294 |
-1.37% |
133,300 |
2024/5/23 |
1,290 |
1,327 |
1,280 |
1,312 |
+0.92% |
160,600 |
2024/5/22 |
1,345 |
1,352 |
1,298 |
1,300 |
-5.18% |
289,800 |
2024/5/21 |
1,373 |
1,405 |
1,371 |
1,371 |
+1.18% |
395,000 |
2024/5/20 |
1,365 |
1,366 |
1,342 |
1,355 |
+0.59% |
223,200 |
2024/5/17 |
1,330 |
1,351 |
1,324 |
1,347 |
+0.60% |
225,500 |
2024/5/16 |
1,331 |
1,363 |
1,331 |
1,339 |
+1.59% |
281,900 |
2024/5/15 |
1,339 |
1,343 |
1,314 |
1,318 |
-1.05% |
220,500 |
2024/5/14 |
1,314 |
1,332 |
1,294 |
1,332 |
+2.70% |
335,200 |
2024/5/13 |
1,301 |
1,318 |
1,288 |
1,297 |
-2.11% |
298,700 |
2024/5/10 |
1,317 |
1,334 |
1,298 |
1,325 |
+2.00% |
244,700 |
2024/5/9 |
1,318 |
1,318 |
1,299 |
1,299 |
-0.46% |
183,800 |
2024/5/8 |
1,310 |
1,340 |
1,302 |
1,305 |
-0.46% |
246,000 |
2024/5/7 |
1,309 |
1,312 |
1,293 |
1,311 |
+2.42% |
198,300 |
2024/5/2 |
1,285 |
1,294 |
1,277 |
1,280 |
-1.39% |
201,900 |
2024/5/1 |
1,301 |
1,330 |
1,298 |
1,298 |
-2.48% |
251,800 |
2024/4/30 |
1,352 |
1,354 |
1,330 |
1,331 |
+0.68% |
334,500 |
2024/4/26 |
1,301 |
1,328 |
1,297 |
1,322 |
+1.69% |
344,000 |
2024/4/25 |
1,300 |
1,312 |
1,276 |
1,300 |
-1.66% |
460,900 |
2024/4/24 |
1,266 |
1,328 |
1,257 |
1,322 |
+4.59% |
458,500 |
2024/4/23 |
1,251 |
1,280 |
1,239 |
1,264 |
+1.61% |
331,900 |
2024/4/22 |
1,216 |
1,254 |
1,191 |
1,244 |
+2.30% |
525,900 |
2024/4/19 |
1,272 |
1,277 |
1,216 |
1,216 |
-5.37% |
744,300 |
2024/4/18 |
1,266 |
1,301 |
1,242 |
1,285 |
+0.47% |
456,900 |
2024/4/17 |
1,342 |
1,349 |
1,268 |
1,279 |
-6.37% |
725,900 |
2024/4/16 |
1,330 |
1,397 |
1,322 |
1,366 |
+4.04% |
1,270,000 |
2024/4/15 |
1,250 |
1,333 |
1,229 |
1,313 |
+14.47% |
1,614,000 |
2024/4/12 |
1,143 |
1,153 |
1,138 |
1,147 |
+0.35% |
363,000 |
2024/4/11 |
1,135 |
1,148 |
1,132 |
1,143 |
-0.78% |
132,400 |
2024/4/10 |
1,160 |
1,168 |
1,147 |
1,152 |
-0.09% |
157,800 |
2024/4/9 |
1,133 |
1,157 |
1,133 |
1,153 |
+1.32% |
196,400 |
2024/4/8 |
1,148 |
1,151 |
1,128 |
1,138 |
+0.00% |
173,100 |
2024/4/5 |
1,128 |
1,151 |
1,126 |
1,138 |
-0.61% |
210,700 |
2024/4/4 |
1,153 |
1,158 |
1,141 |
1,145 |
-0.69% |
290,300 |
2024/4/3 |
1,156 |
1,172 |
1,150 |
1,153 |
-0.77% |
175,400 |
2024/4/2 |
1,185 |
1,185 |
1,156 |
1,162 |
-2.52% |
160,700 |
2024/4/1 |
1,190 |
1,206 |
1,178 |
1,192 |
+1.71% |
163,200 |
2024/3/29 |
1,170 |
1,177 |
1,155 |
1,172 |
+0.17% |
129,900 |
2024/3/28 |
1,178 |
1,187 |
1,167 |
1,170 |
-1.27% |
109,200 |
2024/3/27 |
1,173 |
1,194 |
1,167 |
1,185 |
+1.11% |
160,400 |
2024/3/26 |
1,169 |
1,181 |
1,165 |
1,172 |
+0.09% |
97,000 |
2024/3/25 |
1,170 |
1,196 |
1,170 |
1,171 |
-0.26% |
140,100 |
2024/3/22 |
1,180 |
1,186 |
1,167 |
1,174 |
-0.51% |
95,900 |
2024/3/21 |
1,185 |
1,202 |
1,180 |
1,180 |
-0.25% |
193,900 |
2024/3/19 |
1,148 |
1,183 |
1,142 |
1,183 |
+3.32% |
255,600 |
2024/3/18 |
1,129 |
1,148 |
1,119 |
1,145 |
+2.32% |
316,000 |
2024/3/15 |
1,143 |
1,149 |
1,112 |
1,119 |
-2.61% |
288,700 |
2024/3/14 |
1,128 |
1,160 |
1,123 |
1,149 |
+2.04% |
137,600 |
2024/3/13 |
1,138 |
1,141 |
1,119 |
1,126 |
-0.35% |
228,700 |
2024/3/12 |
1,143 |
1,156 |
1,108 |
1,130 |
-2.16% |
626,800 |
2024/3/11 |
1,161 |
1,168 |
1,140 |
1,155 |
-1.28% |
204,600 |
2024/3/8 |
1,145 |
1,179 |
1,142 |
1,170 |
+1.04% |
243,700 |
2024/3/7 |
1,178 |
1,178 |
1,152 |
1,158 |
-1.45% |
153,300 |
2024/3/6 |
1,161 |
1,188 |
1,151 |
1,175 |
+0.95% |
196,900 |
2024/3/5 |
1,166 |
1,169 |
1,148 |
1,164 |
-1.61% |
148,900 |
2024/3/4 |
1,195 |
1,204 |
1,176 |
1,183 |
-1.83% |
223,100 |
2024/3/1 |
1,233 |
1,233 |
1,201 |
1,205 |
-1.55% |
168,900 |
2024/2/29 |
1,221 |
1,233 |
1,200 |
1,224 |
+0.25% |
216,400 |
2024/2/28 |
1,208 |
1,230 |
1,207 |
1,221 |
-0.97% |
229,600 |
2024/2/27 |
1,225 |
1,235 |
1,217 |
1,233 |
+0.16% |
460,400 |
2024/2/26 |
1,219 |
1,245 |
1,212 |
1,231 |
+0.16% |
232,300 |
2024/2/22 |
1,253 |
1,253 |
1,222 |
1,229 |
-0.16% |
186,200 |
2024/2/21 |
1,251 |
1,256 |
1,228 |
1,231 |
-1.99% |
185,600 |
2024/2/20 |
1,250 |
1,262 |
1,249 |
1,256 |
+1.29% |
215,500 |
2024/2/19 |
1,223 |
1,244 |
1,213 |
1,240 |
+1.31% |
226,300 |
2024/2/16 |
1,192 |
1,231 |
1,190 |
1,224 |
+3.29% |
262,500 |
2024/2/15 |
1,210 |
1,215 |
1,185 |
1,185 |
-1.33% |
225,500 |
2024/2/14 |
1,187 |
1,210 |
1,184 |
1,201 |
-0.50% |
225,700 |
2024/2/13 |
1,205 |
1,222 |
1,202 |
1,207 |
+1.17% |
240,200 |
2024/2/9 |
1,195 |
1,217 |
1,193 |
1,193 |
+0.42% |
251,700 |
2024/2/8 |
1,181 |
1,191 |
1,172 |
1,188 |
+0.25% |
213,900 |
2024/2/7 |
1,182 |
1,200 |
1,177 |
1,185 |
+0.25% |
188,600 |
2024/2/6 |
1,189 |
1,197 |
1,178 |
1,182 |
-1.09% |
176,500 |
2024/2/5 |
1,192 |
1,208 |
1,185 |
1,195 |
+0.50% |
175,800 |
2024/2/2 |
1,178 |
1,208 |
1,178 |
1,189 |
+1.54% |
255,200 |
2024/2/1 |
1,197 |
1,197 |
1,171 |
1,171 |
-2.01% |
241,700 |
2024/1/31 |
1,203 |
1,203 |
1,177 |
1,195 |
-1.97% |
442,600 |
2024/1/30 |
1,241 |
1,241 |
1,206 |
1,219 |
-1.46% |
443,900 |
2024/1/29 |
1,213 |
1,241 |
1,205 |
1,237 |
+3.08% |
437,400 |
2024/1/26 |
1,199 |
1,218 |
1,177 |
1,200 |
+0.17% |
326,300 |
2024/1/25 |
1,190 |
1,213 |
1,187 |
1,198 |
+0.25% |
283,900 |
2024/1/24 |
1,215 |
1,234 |
1,187 |
1,195 |
+0.59% |
525,700 |
2024/1/23 |
1,197 |
1,208 |
1,181 |
1,188 |
+0.17% |
339,900 |
2024/1/22 |
1,153 |
1,186 |
1,132 |
1,186 |
+3.04% |
318,400 |
|