| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
1,006 |
1,010 |
995 |
1,004 |
-0.40% |
165,800 |
| 2024/7/18 |
1,024 |
1,027 |
1,008 |
1,008 |
-2.80% |
148,700 |
| 2024/7/17 |
1,049 |
1,056 |
1,037 |
1,037 |
-0.67% |
89,000 |
| 2024/7/16 |
1,049 |
1,063 |
1,042 |
1,044 |
+0.10% |
165,100 |
| 2024/7/12 |
1,028 |
1,056 |
1,028 |
1,043 |
-0.19% |
225,700 |
| 2024/7/11 |
1,041 |
1,045 |
1,022 |
1,045 |
+2.05% |
157,200 |
| 2024/7/10 |
1,040 |
1,040 |
1,016 |
1,024 |
-1.63% |
148,600 |
| 2024/7/9 |
1,040 |
1,058 |
1,027 |
1,041 |
+0.58% |
248,300 |
| 2024/7/8 |
1,039 |
1,054 |
1,030 |
1,035 |
+0.98% |
219,100 |
| 2024/7/5 |
1,044 |
1,047 |
1,025 |
1,025 |
-1.44% |
124,500 |
| 2024/7/4 |
1,020 |
1,040 |
1,020 |
1,040 |
+2.16% |
126,100 |
| 2024/7/3 |
1,026 |
1,030 |
1,014 |
1,018 |
-0.59% |
125,400 |
| 2024/7/2 |
1,033 |
1,037 |
1,023 |
1,024 |
-1.35% |
135,100 |
| 2024/7/1 |
1,030 |
1,044 |
1,024 |
1,038 |
+1.27% |
186,300 |
| 2024/6/28 |
1,042 |
1,042 |
1,015 |
1,025 |
-2.19% |
243,400 |
| 2024/6/27 |
1,045 |
1,057 |
1,031 |
1,048 |
+2.95% |
309,700 |
| 2024/6/26 |
1,017 |
1,027 |
1,010 |
1,018 |
+0.20% |
162,300 |
| 2024/6/25 |
1,004 |
1,027 |
1,004 |
1,016 |
+1.70% |
245,800 |
| 2024/6/24 |
978 |
1,002 |
978 |
999 |
+2.15% |
143,000 |
| 2024/6/21 |
984 |
996 |
974 |
978 |
-0.61% |
170,600 |
| 2024/6/20 |
981 |
984 |
971 |
984 |
-0.51% |
129,000 |
| 2024/6/19 |
989 |
1,005 |
987 |
989 |
+0.41% |
152,200 |
| 2024/6/18 |
991 |
1,006 |
985 |
985 |
+0.51% |
150,900 |
| 2024/6/17 |
996 |
999 |
973 |
980 |
-3.54% |
286,800 |
| 2024/6/14 |
970 |
1,022 |
969 |
1,016 |
+3.57% |
245,700 |
| 2024/6/13 |
994 |
1,006 |
976 |
981 |
-0.71% |
194,200 |
| 2024/6/12 |
999 |
1,013 |
988 |
988 |
-2.37% |
255,500 |
| 2024/6/11 |
1,045 |
1,089 |
1,007 |
1,012 |
+3.79% |
1,160,100 |
| 2024/6/10 |
953 |
978 |
951 |
975 |
+3.94% |
132,800 |
| 2024/6/7 |
941 |
952 |
938 |
938 |
-0.74% |
136,300 |
| 2024/6/6 |
963 |
968 |
943 |
945 |
-1.36% |
134,300 |
| 2024/6/5 |
950 |
967 |
946 |
958 |
-0.42% |
117,700 |
| 2024/6/4 |
969 |
973 |
957 |
962 |
-0.93% |
228,200 |
| 2024/6/3 |
1,010 |
1,014 |
971 |
971 |
-3.67% |
267,500 |
| 2024/5/31 |
985 |
1,008 |
985 |
1,008 |
+2.23% |
193,300 |
| 2024/5/30 |
985 |
988 |
968 |
986 |
-1.30% |
234,200 |
| 2024/5/29 |
1,023 |
1,023 |
996 |
999 |
-2.15% |
151,300 |
| 2024/5/28 |
1,010 |
1,027 |
1,004 |
1,021 |
+0.69% |
153,400 |
| 2024/5/27 |
1,012 |
1,034 |
1,003 |
1,014 |
+1.30% |
158,700 |
| 2024/5/24 |
964 |
1,009 |
964 |
1,001 |
+1.93% |
172,000 |
| 2024/5/23 |
1,001 |
1,005 |
973 |
982 |
-0.41% |
163,500 |
| 2024/5/22 |
1,015 |
1,026 |
985 |
986 |
-1.50% |
307,300 |
| 2024/5/21 |
997 |
1,008 |
990 |
1,001 |
+1.83% |
146,300 |
| 2024/5/20 |
971 |
997 |
969 |
983 |
+1.13% |
156,200 |
| 2024/5/17 |
945 |
974 |
945 |
972 |
+1.67% |
191,200 |
| 2024/5/16 |
976 |
977 |
947 |
956 |
-2.05% |
197,300 |
| 2024/5/15 |
976 |
988 |
975 |
976 |
-0.20% |
179,000 |
| 2024/5/14 |
972 |
981 |
961 |
978 |
+0.62% |
232,200 |
| 2024/5/13 |
956 |
998 |
939 |
972 |
-6.99% |
685,500 |
| 2024/5/10 |
1,046 |
1,071 |
1,033 |
1,045 |
-2.06% |
293,800 |
| 2024/5/9 |
1,080 |
1,084 |
1,052 |
1,067 |
-1.20% |
222,500 |
| 2024/5/8 |
1,088 |
1,094 |
1,079 |
1,080 |
-1.28% |
145,100 |
| 2024/5/7 |
1,112 |
1,117 |
1,089 |
1,094 |
-1.62% |
237,600 |
| 2024/5/2 |
1,107 |
1,117 |
1,091 |
1,112 |
+0.45% |
183,200 |
| 2024/5/1 |
1,125 |
1,125 |
1,103 |
1,107 |
-2.55% |
140,000 |
| 2024/4/30 |
1,122 |
1,146 |
1,118 |
1,136 |
+1.88% |
207,000 |
| 2024/4/26 |
1,115 |
1,128 |
1,099 |
1,115 |
-1.76% |
272,400 |
| 2024/4/25 |
1,152 |
1,163 |
1,135 |
1,135 |
-2.41% |
145,700 |
| 2024/4/24 |
1,160 |
1,172 |
1,153 |
1,163 |
+1.22% |
203,400 |
| 2024/4/23 |
1,146 |
1,161 |
1,122 |
1,149 |
+1.50% |
201,800 |
| 2024/4/22 |
1,123 |
1,141 |
1,115 |
1,132 |
+2.91% |
217,800 |
| 2024/4/19 |
1,115 |
1,133 |
1,073 |
1,100 |
-1.35% |
342,500 |
| 2024/4/18 |
1,093 |
1,124 |
1,079 |
1,115 |
+0.54% |
134,700 |
| 2024/4/17 |
1,100 |
1,133 |
1,084 |
1,109 |
+1.84% |
296,800 |
| 2024/4/16 |
1,136 |
1,137 |
1,086 |
1,089 |
-4.64% |
204,400 |
| 2024/4/15 |
1,129 |
1,144 |
1,113 |
1,142 |
+0.35% |
148,900 |
| 2024/4/12 |
1,153 |
1,155 |
1,131 |
1,138 |
-1.22% |
137,800 |
| 2024/4/11 |
1,138 |
1,156 |
1,135 |
1,152 |
+0.00% |
134,000 |
| 2024/4/10 |
1,144 |
1,179 |
1,140 |
1,152 |
+1.05% |
294,200 |
| 2024/4/9 |
1,130 |
1,145 |
1,122 |
1,140 |
+2.06% |
149,200 |
| 2024/4/8 |
1,130 |
1,143 |
1,110 |
1,117 |
+0.45% |
145,300 |
| 2024/4/5 |
1,101 |
1,114 |
1,091 |
1,112 |
-1.33% |
195,100 |
| 2024/4/4 |
1,135 |
1,153 |
1,123 |
1,127 |
+0.45% |
234,400 |
| 2024/4/3 |
1,099 |
1,132 |
1,097 |
1,122 |
+0.72% |
198,100 |
| 2024/4/2 |
1,125 |
1,139 |
1,105 |
1,114 |
-1.68% |
242,000 |
| 2024/4/1 |
1,190 |
1,214 |
1,132 |
1,133 |
-0.87% |
485,900 |
| 2024/3/29 |
1,127 |
1,155 |
1,125 |
1,143 |
+0.70% |
215,000 |
| 2024/3/28 |
1,110 |
1,152 |
1,107 |
1,135 |
+1.34% |
233,500 |
| 2024/3/27 |
1,128 |
1,142 |
1,120 |
1,120 |
-0.62% |
225,000 |
| 2024/3/26 |
1,113 |
1,142 |
1,110 |
1,127 |
-0.09% |
183,300 |
| 2024/3/25 |
1,134 |
1,146 |
1,118 |
1,128 |
-2.59% |
319,300 |
| 2024/3/22 |
1,188 |
1,190 |
1,148 |
1,158 |
-2.20% |
657,900 |
| 2024/3/21 |
1,133 |
1,197 |
1,120 |
1,184 |
+8.82% |
1,280,700 |
| 2024/3/19 |
1,061 |
1,098 |
1,057 |
1,088 |
+2.35% |
317,900 |
| 2024/3/18 |
1,050 |
1,073 |
1,042 |
1,063 |
+4.22% |
337,700 |
| 2024/3/15 |
1,010 |
1,029 |
999 |
1,020 |
+0.20% |
268,300 |
| 2024/3/14 |
1,010 |
1,031 |
1,010 |
1,018 |
-0.10% |
183,800 |
| 2024/3/13 |
1,055 |
1,059 |
1,018 |
1,019 |
-1.64% |
178,900 |
| 2024/3/12 |
1,013 |
1,038 |
1,005 |
1,036 |
-0.19% |
238,100 |
| 2024/3/11 |
1,078 |
1,079 |
1,023 |
1,038 |
-5.98% |
436,000 |
| 2024/3/8 |
1,047 |
1,115 |
1,041 |
1,104 |
+4.15% |
541,700 |
| 2024/3/7 |
1,113 |
1,114 |
1,056 |
1,060 |
-3.46% |
439,100 |
| 2024/3/6 |
1,095 |
1,120 |
1,083 |
1,098 |
+0.27% |
442,600 |
| 2024/3/5 |
1,052 |
1,103 |
1,045 |
1,095 |
+5.49% |
675,200 |
| 2024/3/4 |
1,065 |
1,070 |
1,038 |
1,038 |
-1.05% |
258,200 |
| 2024/3/1 |
1,048 |
1,057 |
1,040 |
1,049 |
-0.76% |
242,000 |
| 2024/2/29 |
1,038 |
1,058 |
1,021 |
1,057 |
-0.28% |
385,600 |
| 2024/2/28 |
1,060 |
1,086 |
1,053 |
1,060 |
+1.15% |
313,800 |
| 2024/2/27 |
1,040 |
1,053 |
1,034 |
1,048 |
+0.96% |
245,300 |
| 2024/2/26 |
1,084 |
1,084 |
1,037 |
1,038 |
-4.60% |
451,100 |
| 2024/2/22 |
1,094 |
1,110 |
1,074 |
1,088 |
+0.74% |
552,800 |
| 2024/2/21 |
1,040 |
1,084 |
1,034 |
1,080 |
+2.76% |
477,700 |
| 2024/2/20 |
1,009 |
1,055 |
1,003 |
1,051 |
+4.37% |
528,300 |
| 2024/2/19 |
991 |
1,007 |
984 |
1,007 |
-0.20% |
483,900 |
| 2024/2/16 |
1,023 |
1,032 |
1,002 |
1,009 |
-2.32% |
460,600 |
| 2024/2/15 |
1,060 |
1,073 |
1,025 |
1,033 |
+0.00% |
649,600 |
| 2024/2/14 |
1,049 |
1,057 |
1,016 |
1,033 |
+0.29% |
1,096,300 |
| 2024/2/13 |
1,000 |
1,030 |
979 |
1,030 |
+17.05% |
2,708,700 |
| 2024/2/9 |
903 |
903 |
880 |
880 |
-1.46% |
347,700 |
| 2024/2/8 |
897 |
899 |
875 |
893 |
+0.45% |
298,500 |
| 2024/2/7 |
879 |
900 |
879 |
889 |
+1.14% |
264,600 |
| 2024/2/6 |
878 |
883 |
865 |
879 |
+0.69% |
261,200 |
| 2024/2/5 |
859 |
878 |
858 |
873 |
+2.83% |
202,700 |
| 2024/2/2 |
844 |
855 |
839 |
849 |
+0.71% |
170,600 |
| 2024/2/1 |
841 |
848 |
834 |
843 |
-0.47% |
116,700 |
| 2024/1/31 |
842 |
848 |
839 |
847 |
+0.59% |
111,300 |
| 2024/1/30 |
854 |
854 |
842 |
842 |
-1.41% |
133,000 |
| 2024/1/29 |
832 |
856 |
832 |
854 |
+3.14% |
162,300 |
| 2024/1/26 |
831 |
838 |
826 |
828 |
-0.96% |
159,600 |
| 2024/1/25 |
834 |
838 |
826 |
836 |
-0.12% |
141,700 |
| 2024/1/24 |
835 |
840 |
830 |
837 |
+0.24% |
94,800 |
| 2024/1/23 |
840 |
844 |
833 |
835 |
-0.60% |
167,400 |
| 2024/1/22 |
837 |
841 |
834 |
840 |
+0.96% |
144,000 |
|
