日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,141 |
1,143 |
1,122 |
1,122 |
-1.67% |
17,600 |
2024/7/18 |
1,167 |
1,167 |
1,141 |
1,141 |
-2.89% |
25,600 |
2024/7/17 |
1,166 |
1,175 |
1,160 |
1,175 |
+1.91% |
13,800 |
2024/7/16 |
1,145 |
1,169 |
1,145 |
1,153 |
+0.70% |
20,700 |
2024/7/12 |
1,140 |
1,158 |
1,125 |
1,145 |
+0.00% |
34,600 |
2024/7/11 |
1,170 |
1,170 |
1,145 |
1,145 |
-1.12% |
39,000 |
2024/7/10 |
1,153 |
1,165 |
1,149 |
1,158 |
+0.43% |
44,300 |
2024/7/9 |
1,175 |
1,188 |
1,152 |
1,153 |
-1.87% |
41,400 |
2024/7/8 |
1,172 |
1,183 |
1,161 |
1,175 |
+0.26% |
19,100 |
2024/7/5 |
1,188 |
1,199 |
1,150 |
1,172 |
-1.10% |
45,000 |
2024/7/4 |
1,160 |
1,185 |
1,157 |
1,185 |
+2.69% |
25,400 |
2024/7/3 |
1,172 |
1,180 |
1,142 |
1,154 |
-1.54% |
44,800 |
2024/7/2 |
1,174 |
1,176 |
1,165 |
1,172 |
+0.09% |
32,000 |
2024/7/1 |
1,158 |
1,171 |
1,155 |
1,171 |
+2.18% |
31,300 |
2024/6/28 |
1,170 |
1,170 |
1,137 |
1,146 |
-1.04% |
22,400 |
2024/6/27 |
1,163 |
1,177 |
1,155 |
1,158 |
-0.69% |
26,400 |
2024/6/26 |
1,174 |
1,175 |
1,154 |
1,166 |
-0.17% |
37,900 |
2024/6/25 |
1,141 |
1,173 |
1,141 |
1,168 |
+3.00% |
33,100 |
2024/6/24 |
1,129 |
1,140 |
1,125 |
1,134 |
+0.62% |
33,900 |
2024/6/21 |
1,135 |
1,156 |
1,127 |
1,127 |
-0.44% |
43,300 |
2024/6/20 |
1,137 |
1,142 |
1,125 |
1,132 |
-0.53% |
46,100 |
2024/6/19 |
1,127 |
1,139 |
1,116 |
1,138 |
+0.53% |
52,200 |
2024/6/18 |
1,146 |
1,178 |
1,128 |
1,132 |
+1.43% |
68,800 |
2024/6/17 |
1,100 |
1,121 |
1,090 |
1,116 |
+1.45% |
43,100 |
2024/6/14 |
1,066 |
1,100 |
1,066 |
1,100 |
+2.90% |
40,600 |
2024/6/13 |
1,096 |
1,096 |
1,068 |
1,069 |
-1.93% |
21,900 |
2024/6/12 |
1,095 |
1,102 |
1,089 |
1,090 |
-0.64% |
17,300 |
2024/6/11 |
1,099 |
1,108 |
1,097 |
1,097 |
+0.09% |
19,300 |
2024/6/10 |
1,075 |
1,098 |
1,075 |
1,096 |
+1.95% |
21,200 |
2024/6/7 |
1,058 |
1,075 |
1,058 |
1,075 |
+1.42% |
20,400 |
2024/6/6 |
1,078 |
1,085 |
1,060 |
1,060 |
-1.30% |
20,100 |
2024/6/5 |
1,097 |
1,097 |
1,067 |
1,074 |
-2.81% |
30,500 |
2024/6/4 |
1,090 |
1,109 |
1,090 |
1,105 |
+1.19% |
20,800 |
2024/6/3 |
1,102 |
1,111 |
1,089 |
1,092 |
-0.55% |
32,000 |
2024/5/31 |
1,080 |
1,098 |
1,080 |
1,098 |
+2.14% |
39,100 |
2024/5/30 |
1,053 |
1,080 |
1,048 |
1,075 |
+1.61% |
64,600 |
2024/5/29 |
1,060 |
1,070 |
1,058 |
1,058 |
-0.47% |
30,500 |
2024/5/28 |
1,085 |
1,094 |
1,059 |
1,063 |
-1.57% |
58,200 |
2024/5/27 |
1,070 |
1,085 |
1,066 |
1,080 |
+1.31% |
52,800 |
2024/5/24 |
1,045 |
1,071 |
1,045 |
1,066 |
+0.66% |
49,900 |
2024/5/23 |
1,033 |
1,060 |
1,024 |
1,059 |
+1.83% |
65,400 |
2024/5/22 |
1,004 |
1,048 |
1,004 |
1,040 |
+3.90% |
105,500 |
2024/5/21 |
1,006 |
1,023 |
1,001 |
1,001 |
-0.50% |
40,100 |
2024/5/20 |
988 |
1,009 |
988 |
1,006 |
+1.93% |
40,400 |
2024/5/17 |
968 |
996 |
962 |
987 |
+1.86% |
59,600 |
2024/5/16 |
968 |
975 |
940 |
969 |
-0.72% |
86,700 |
2024/5/15 |
981 |
989 |
972 |
976 |
-0.51% |
47,200 |
2024/5/14 |
988 |
989 |
972 |
981 |
-0.71% |
31,200 |
2024/5/13 |
978 |
988 |
975 |
988 |
+1.13% |
28,800 |
2024/5/10 |
981 |
981 |
965 |
977 |
+0.21% |
21,100 |
2024/5/9 |
970 |
976 |
958 |
975 |
+0.93% |
20,300 |
2024/5/8 |
960 |
969 |
956 |
966 |
+1.36% |
28,800 |
2024/5/7 |
953 |
959 |
949 |
953 |
+0.00% |
28,100 |
2024/5/2 |
960 |
960 |
953 |
953 |
-0.21% |
20,000 |
2024/5/1 |
954 |
959 |
951 |
955 |
-0.62% |
22,100 |
2024/4/30 |
951 |
966 |
948 |
961 |
+1.37% |
32,100 |
2024/4/26 |
953 |
953 |
940 |
948 |
-0.21% |
40,300 |
2024/4/25 |
961 |
963 |
950 |
950 |
-1.76% |
24,900 |
2024/4/24 |
971 |
975 |
964 |
967 |
+0.31% |
26,800 |
2024/4/23 |
955 |
966 |
951 |
964 |
+0.94% |
24,200 |
2024/4/22 |
945 |
962 |
945 |
955 |
+1.17% |
48,000 |
2024/4/19 |
962 |
963 |
936 |
944 |
-1.87% |
50,200 |
2024/4/18 |
961 |
970 |
957 |
962 |
+0.73% |
20,000 |
2024/4/17 |
971 |
973 |
950 |
955 |
-1.65% |
29,400 |
2024/4/16 |
997 |
998 |
969 |
971 |
-3.00% |
39,400 |
2024/4/15 |
985 |
1,002 |
980 |
1,001 |
+0.81% |
37,300 |
2024/4/12 |
988 |
999 |
980 |
993 |
+1.33% |
35,500 |
2024/4/11 |
987 |
987 |
974 |
980 |
-1.31% |
22,900 |
2024/4/10 |
995 |
1,004 |
989 |
993 |
-0.40% |
66,500 |
2024/4/9 |
966 |
998 |
960 |
997 |
+3.42% |
64,800 |
2024/4/8 |
950 |
965 |
940 |
964 |
+2.77% |
64,200 |
2024/4/5 |
936 |
942 |
931 |
938 |
-1.16% |
33,700 |
2024/4/4 |
940 |
950 |
938 |
949 |
+1.06% |
47,700 |
2024/4/3 |
934 |
940 |
926 |
939 |
+0.32% |
64,800 |
2024/4/2 |
952 |
960 |
936 |
936 |
-1.47% |
74,400 |
2024/4/1 |
968 |
971 |
950 |
950 |
-1.66% |
56,600 |
2024/3/29 |
963 |
974 |
957 |
966 |
+0.21% |
73,900 |
2024/3/28 |
1,000 |
1,002 |
963 |
964 |
-5.68% |
316,300 |
2024/3/27 |
1,006 |
1,034 |
1,006 |
1,022 |
+1.59% |
388,700 |
2024/3/26 |
1,015 |
1,027 |
1,001 |
1,006 |
-0.89% |
151,200 |
2024/3/25 |
1,030 |
1,066 |
1,015 |
1,015 |
-0.20% |
202,300 |
2024/3/22 |
1,023 |
1,025 |
1,011 |
1,017 |
-0.49% |
108,600 |
2024/3/21 |
1,032 |
1,032 |
1,015 |
1,022 |
+0.79% |
151,600 |
2024/3/19 |
993 |
1,017 |
990 |
1,014 |
+2.11% |
123,800 |
2024/3/18 |
980 |
998 |
976 |
993 |
+2.90% |
138,400 |
2024/3/15 |
968 |
971 |
960 |
965 |
-0.31% |
51,800 |
2024/3/14 |
956 |
969 |
956 |
968 |
+1.26% |
70,600 |
2024/3/13 |
975 |
978 |
956 |
956 |
-1.04% |
150,900 |
2024/3/12 |
964 |
967 |
935 |
966 |
+1.26% |
146,400 |
2024/3/11 |
986 |
987 |
946 |
954 |
-4.79% |
105,700 |
2024/3/8 |
986 |
1,008 |
986 |
1,002 |
+2.45% |
95,300 |
2024/3/7 |
1,007 |
1,009 |
977 |
978 |
-2.69% |
110,500 |
2024/3/6 |
986 |
1,005 |
982 |
1,005 |
+1.41% |
146,700 |
2024/3/5 |
970 |
991 |
957 |
991 |
+1.33% |
72,300 |
2024/3/4 |
964 |
979 |
951 |
978 |
+2.73% |
93,400 |
2024/3/1 |
945 |
954 |
940 |
952 |
+1.71% |
92,100 |
2024/2/29 |
951 |
953 |
930 |
936 |
+0.00% |
188,300 |
2024/2/28 |
936 |
947 |
929 |
936 |
-0.53% |
177,300 |
2024/2/27 |
940 |
946 |
935 |
941 |
+1.51% |
106,500 |
2024/2/26 |
941 |
943 |
927 |
927 |
-0.96% |
82,900 |
2024/2/22 |
940 |
943 |
929 |
936 |
+0.75% |
55,300 |
2024/2/21 |
935 |
942 |
921 |
929 |
-0.64% |
64,300 |
2024/2/20 |
925 |
952 |
925 |
935 |
+1.85% |
98,200 |
2024/2/19 |
916 |
922 |
909 |
918 |
+0.66% |
66,500 |
2024/2/16 |
906 |
918 |
902 |
912 |
+1.67% |
55,700 |
2024/2/15 |
906 |
908 |
892 |
897 |
+0.22% |
63,100 |
2024/2/14 |
920 |
932 |
894 |
895 |
-1.65% |
93,700 |
2024/2/13 |
893 |
911 |
888 |
910 |
-8.17% |
234,300 |
2024/2/9 |
996 |
996 |
984 |
991 |
-0.10% |
62,400 |
2024/2/8 |
999 |
999 |
982 |
992 |
-0.60% |
78,300 |
2024/2/7 |
988 |
1,012 |
987 |
998 |
+1.22% |
95,600 |
2024/2/6 |
984 |
992 |
980 |
986 |
+0.31% |
63,000 |
2024/2/5 |
978 |
993 |
973 |
983 |
+1.34% |
69,700 |
2024/2/2 |
967 |
970 |
952 |
970 |
+1.36% |
45,100 |
2024/2/1 |
954 |
962 |
949 |
957 |
+0.31% |
58,200 |
2024/1/31 |
947 |
954 |
941 |
954 |
+1.49% |
49,800 |
2024/1/30 |
943 |
951 |
937 |
940 |
+0.75% |
56,200 |
2024/1/29 |
929 |
942 |
925 |
933 |
+1.41% |
46,600 |
2024/1/26 |
915 |
924 |
912 |
920 |
+0.11% |
43,500 |
2024/1/25 |
915 |
921 |
908 |
919 |
-0.11% |
57,300 |
2024/1/24 |
928 |
935 |
920 |
920 |
-0.86% |
40,900 |
2024/1/23 |
935 |
938 |
925 |
928 |
-0.22% |
44,400 |
2024/1/22 |
924 |
930 |
923 |
930 |
+1.42% |
37,300 |
|