日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,218 |
1,222 |
1,209 |
1,221 |
+0.00% |
7,400 |
2024/7/18 |
1,225 |
1,233 |
1,210 |
1,221 |
-0.16% |
9,300 |
2024/7/17 |
1,221 |
1,236 |
1,210 |
1,223 |
+0.41% |
8,000 |
2024/7/16 |
1,197 |
1,222 |
1,188 |
1,218 |
+2.70% |
19,300 |
2024/7/12 |
1,183 |
1,191 |
1,180 |
1,186 |
+0.25% |
13,300 |
2024/7/11 |
1,183 |
1,184 |
1,171 |
1,183 |
+0.00% |
10,600 |
2024/7/10 |
1,182 |
1,190 |
1,162 |
1,183 |
-0.08% |
12,400 |
2024/7/9 |
1,187 |
1,187 |
1,151 |
1,184 |
-0.08% |
19,600 |
2024/7/8 |
1,205 |
1,205 |
1,185 |
1,185 |
-1.41% |
16,600 |
2024/7/5 |
1,225 |
1,225 |
1,202 |
1,202 |
-1.48% |
6,500 |
2024/7/4 |
1,230 |
1,230 |
1,218 |
1,220 |
-0.65% |
6,200 |
2024/7/3 |
1,234 |
1,243 |
1,224 |
1,228 |
-1.44% |
4,100 |
2024/7/2 |
1,240 |
1,252 |
1,212 |
1,246 |
-0.32% |
9,600 |
2024/7/1 |
1,250 |
1,251 |
1,238 |
1,250 |
+0.00% |
8,500 |
2024/6/28 |
1,250 |
1,250 |
1,221 |
1,250 |
+0.00% |
4,900 |
2024/6/27 |
1,253 |
1,253 |
1,186 |
1,250 |
-0.24% |
12,600 |
2024/6/26 |
1,253 |
1,255 |
1,248 |
1,253 |
+0.00% |
4,600 |
2024/6/25 |
1,250 |
1,280 |
1,242 |
1,253 |
+0.40% |
14,600 |
2024/6/24 |
1,272 |
1,272 |
1,226 |
1,248 |
-1.73% |
22,300 |
2024/6/21 |
1,275 |
1,275 |
1,256 |
1,270 |
-0.24% |
10,400 |
2024/6/20 |
1,244 |
1,275 |
1,241 |
1,273 |
+2.83% |
11,700 |
2024/6/19 |
1,225 |
1,242 |
1,225 |
1,238 |
+1.64% |
9,700 |
2024/6/18 |
1,203 |
1,218 |
1,203 |
1,218 |
+1.25% |
5,000 |
2024/6/17 |
1,207 |
1,207 |
1,193 |
1,203 |
+0.25% |
6,400 |
2024/6/14 |
1,193 |
1,208 |
1,193 |
1,200 |
+0.00% |
2,700 |
2024/6/13 |
1,202 |
1,205 |
1,194 |
1,200 |
-0.08% |
19,600 |
2024/6/12 |
1,192 |
1,201 |
1,189 |
1,201 |
+0.76% |
7,600 |
2024/6/11 |
1,192 |
1,194 |
1,190 |
1,192 |
+0.08% |
13,000 |
2024/6/10 |
1,189 |
1,191 |
1,179 |
1,191 |
+0.17% |
18,200 |
2024/6/7 |
1,189 |
1,192 |
1,186 |
1,189 |
+0.25% |
10,200 |
2024/6/6 |
1,202 |
1,204 |
1,180 |
1,186 |
-0.42% |
7,600 |
2024/6/5 |
1,197 |
1,200 |
1,191 |
1,191 |
-1.33% |
12,200 |
2024/6/4 |
1,205 |
1,233 |
1,198 |
1,207 |
-0.25% |
35,900 |
2024/6/3 |
1,240 |
1,242 |
1,205 |
1,210 |
-2.18% |
16,300 |
2024/5/31 |
1,203 |
1,237 |
1,195 |
1,237 |
+2.83% |
22,700 |
2024/5/30 |
1,191 |
1,214 |
1,173 |
1,203 |
+0.75% |
31,000 |
2024/5/29 |
1,215 |
1,226 |
1,181 |
1,194 |
-3.55% |
115,100 |
2024/5/28 |
1,272 |
1,290 |
1,236 |
1,238 |
-2.90% |
59,000 |
2024/5/27 |
1,265 |
1,299 |
1,265 |
1,275 |
+0.79% |
21,000 |
2024/5/24 |
1,301 |
1,338 |
1,250 |
1,265 |
-8.86% |
55,200 |
2024/5/23 |
1,460 |
1,475 |
1,388 |
1,388 |
-4.93% |
8,900 |
2024/5/22 |
1,463 |
1,464 |
1,428 |
1,460 |
-0.41% |
3,000 |
2024/5/21 |
1,402 |
1,475 |
1,401 |
1,466 |
+4.64% |
8,800 |
2024/5/20 |
1,402 |
1,445 |
1,383 |
1,401 |
+0.00% |
15,100 |
2024/5/17 |
1,365 |
1,419 |
1,365 |
1,401 |
+1.16% |
3,900 |
2024/5/16 |
1,350 |
1,390 |
1,350 |
1,385 |
-0.43% |
16,400 |
2024/5/15 |
1,353 |
1,444 |
1,321 |
1,391 |
-9.08% |
32,400 |
2024/5/14 |
1,510 |
1,549 |
1,502 |
1,530 |
+1.53% |
8,700 |
2024/5/13 |
1,534 |
1,534 |
1,507 |
1,507 |
-1.82% |
5,000 |
2024/5/10 |
1,545 |
1,545 |
1,521 |
1,535 |
-1.35% |
4,900 |
2024/5/9 |
1,541 |
1,557 |
1,541 |
1,556 |
+0.97% |
2,600 |
2024/5/8 |
1,546 |
1,553 |
1,530 |
1,541 |
-0.84% |
2,900 |
2024/5/7 |
1,525 |
1,574 |
1,522 |
1,554 |
+1.57% |
8,100 |
2024/5/2 |
1,555 |
1,565 |
1,530 |
1,530 |
-1.61% |
4,400 |
2024/5/1 |
1,549 |
1,569 |
1,546 |
1,555 |
-0.89% |
3,800 |
2024/4/30 |
1,546 |
1,569 |
1,532 |
1,569 |
+1.49% |
7,200 |
2024/4/26 |
1,514 |
1,548 |
1,507 |
1,546 |
+2.11% |
3,600 |
2024/4/25 |
1,547 |
1,547 |
1,514 |
1,514 |
-1.50% |
2,200 |
2024/4/24 |
1,565 |
1,565 |
1,518 |
1,537 |
-0.32% |
4,900 |
2024/4/23 |
1,586 |
1,588 |
1,542 |
1,542 |
-2.77% |
2,700 |
2024/4/22 |
1,501 |
1,588 |
1,501 |
1,586 |
+5.66% |
9,800 |
2024/4/19 |
1,586 |
1,586 |
1,501 |
1,501 |
-5.42% |
11,500 |
2024/4/18 |
1,529 |
1,600 |
1,520 |
1,587 |
+4.89% |
18,100 |
2024/4/17 |
1,545 |
1,547 |
1,499 |
1,513 |
-1.05% |
4,300 |
2024/4/16 |
1,500 |
1,529 |
1,498 |
1,529 |
+1.39% |
8,100 |
2024/4/15 |
1,499 |
1,550 |
1,470 |
1,508 |
-1.44% |
10,700 |
2024/4/12 |
1,515 |
1,540 |
1,480 |
1,530 |
+2.68% |
11,100 |
2024/4/11 |
1,511 |
1,519 |
1,485 |
1,490 |
-1.39% |
5,000 |
2024/4/10 |
1,529 |
1,540 |
1,511 |
1,511 |
+0.00% |
6,100 |
2024/4/9 |
1,528 |
1,528 |
1,481 |
1,511 |
-0.20% |
6,400 |
2024/4/8 |
1,569 |
1,570 |
1,508 |
1,514 |
+2.85% |
21,700 |
2024/4/5 |
1,436 |
1,475 |
1,436 |
1,472 |
+2.58% |
15,700 |
2024/4/4 |
1,430 |
1,444 |
1,390 |
1,435 |
+1.06% |
8,100 |
2024/4/3 |
1,400 |
1,420 |
1,380 |
1,420 |
+0.07% |
8,500 |
2024/4/2 |
1,419 |
1,436 |
1,394 |
1,419 |
+0.00% |
8,000 |
2024/4/1 |
1,420 |
1,436 |
1,340 |
1,419 |
-0.21% |
13,300 |
2024/3/29 |
1,417 |
1,433 |
1,417 |
1,422 |
+0.42% |
9,600 |
2024/3/28 |
1,407 |
1,416 |
1,391 |
1,416 |
+1.43% |
4,100 |
2024/3/27 |
1,399 |
1,412 |
1,382 |
1,396 |
-0.07% |
7,800 |
2024/3/26 |
1,405 |
1,418 |
1,395 |
1,397 |
+0.36% |
9,400 |
2024/3/25 |
1,427 |
1,427 |
1,380 |
1,392 |
+2.28% |
23,700 |
2024/3/22 |
1,345 |
1,368 |
1,320 |
1,361 |
+1.95% |
11,400 |
2024/3/21 |
1,344 |
1,344 |
1,303 |
1,335 |
+3.33% |
14,600 |
2024/3/19 |
1,260 |
1,315 |
1,259 |
1,292 |
+3.19% |
16,100 |
2024/3/18 |
1,251 |
1,267 |
1,245 |
1,252 |
+0.24% |
14,600 |
2024/3/15 |
1,303 |
1,310 |
1,235 |
1,249 |
-5.38% |
30,500 |
2024/3/14 |
1,329 |
1,329 |
1,303 |
1,320 |
-0.53% |
7,900 |
2024/3/13 |
1,343 |
1,355 |
1,327 |
1,327 |
-0.97% |
3,700 |
2024/3/12 |
1,335 |
1,366 |
1,323 |
1,340 |
+0.30% |
13,400 |
2024/3/11 |
1,365 |
1,384 |
1,331 |
1,336 |
-2.55% |
10,800 |
2024/3/8 |
1,382 |
1,402 |
1,371 |
1,371 |
-2.07% |
8,600 |
2024/3/7 |
1,400 |
1,403 |
1,366 |
1,400 |
+0.43% |
12,600 |
2024/3/6 |
1,368 |
1,399 |
1,368 |
1,394 |
+0.87% |
4,600 |
2024/3/5 |
1,372 |
1,382 |
1,350 |
1,382 |
+0.73% |
8,800 |
2024/3/4 |
1,380 |
1,398 |
1,370 |
1,372 |
+0.00% |
12,000 |
2024/3/1 |
1,369 |
1,390 |
1,369 |
1,372 |
-1.65% |
9,700 |
2024/2/29 |
1,400 |
1,400 |
1,350 |
1,395 |
-0.50% |
12,600 |
2024/2/28 |
1,401 |
1,402 |
1,380 |
1,402 |
+0.29% |
12,900 |
2024/2/27 |
1,390 |
1,412 |
1,375 |
1,398 |
+1.23% |
17,000 |
2024/2/26 |
1,395 |
1,400 |
1,366 |
1,381 |
+0.29% |
11,100 |
2024/2/22 |
1,430 |
1,430 |
1,352 |
1,377 |
-1.64% |
18,000 |
2024/2/21 |
1,440 |
1,450 |
1,381 |
1,400 |
-1.06% |
23,900 |
2024/2/20 |
1,328 |
1,434 |
1,328 |
1,415 |
+5.99% |
24,500 |
2024/2/19 |
1,340 |
1,370 |
1,331 |
1,335 |
+3.73% |
21,500 |
2024/2/16 |
1,255 |
1,295 |
1,255 |
1,287 |
+3.12% |
11,600 |
2024/2/15 |
1,300 |
1,320 |
1,220 |
1,248 |
+3.14% |
58,500 |
2024/2/14 |
1,178 |
1,210 |
1,158 |
1,210 |
+4.49% |
23,000 |
2024/2/13 |
1,133 |
1,176 |
1,133 |
1,158 |
+2.48% |
6,200 |
2024/2/9 |
1,131 |
1,131 |
1,129 |
1,130 |
-0.09% |
2,400 |
2024/2/8 |
1,171 |
1,171 |
1,130 |
1,131 |
-0.88% |
5,400 |
2024/2/7 |
1,135 |
1,150 |
1,133 |
1,141 |
-0.61% |
1,200 |
2024/2/6 |
1,153 |
1,153 |
1,130 |
1,148 |
+0.26% |
3,400 |
2024/2/5 |
1,157 |
1,158 |
1,122 |
1,145 |
-2.14% |
7,600 |
2024/2/2 |
1,187 |
1,189 |
1,170 |
1,170 |
-1.43% |
1,700 |
2024/2/1 |
1,200 |
1,200 |
1,180 |
1,187 |
-1.00% |
6,000 |
2024/1/31 |
1,200 |
1,200 |
1,189 |
1,199 |
-0.08% |
1,300 |
2024/1/30 |
1,199 |
1,217 |
1,192 |
1,200 |
+1.27% |
5,200 |
2024/1/29 |
1,182 |
1,185 |
1,175 |
1,185 |
+0.00% |
5,700 |
2024/1/26 |
1,211 |
1,211 |
1,183 |
1,185 |
-2.23% |
1,900 |
2024/1/25 |
1,218 |
1,218 |
1,185 |
1,212 |
-0.16% |
3,700 |
2024/1/24 |
1,215 |
1,215 |
1,203 |
1,214 |
+0.33% |
4,100 |
2024/1/23 |
1,196 |
1,210 |
1,189 |
1,210 |
+1.34% |
3,500 |
2024/1/22 |
1,180 |
1,217 |
1,160 |
1,194 |
+2.05% |
11,700 |
|