日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/24 |
1,161 |
1,207 |
1,161 |
1,166 |
+0.78% |
51,700 |
2024/7/23 |
1,185 |
1,207 |
1,157 |
1,157 |
-2.03% |
45,700 |
2024/7/22 |
1,227 |
1,227 |
1,181 |
1,181 |
-3.75% |
63,200 |
2024/7/19 |
1,230 |
1,241 |
1,218 |
1,227 |
-0.24% |
31,300 |
2024/7/18 |
1,239 |
1,240 |
1,220 |
1,230 |
-1.84% |
47,700 |
2024/7/17 |
1,250 |
1,253 |
1,222 |
1,253 |
+2.04% |
35,900 |
2024/7/16 |
1,211 |
1,231 |
1,211 |
1,228 |
+0.49% |
24,600 |
2024/7/12 |
1,210 |
1,240 |
1,210 |
1,222 |
-0.81% |
27,700 |
2024/7/11 |
1,259 |
1,259 |
1,215 |
1,232 |
-1.12% |
54,100 |
2024/7/10 |
1,227 |
1,246 |
1,210 |
1,246 |
+1.88% |
50,900 |
2024/7/9 |
1,220 |
1,251 |
1,207 |
1,223 |
+0.74% |
33,200 |
2024/7/8 |
1,216 |
1,239 |
1,211 |
1,214 |
-0.25% |
44,000 |
2024/7/5 |
1,264 |
1,264 |
1,192 |
1,217 |
-3.72% |
69,400 |
2024/7/4 |
1,231 |
1,279 |
1,224 |
1,264 |
+2.51% |
33,900 |
2024/7/3 |
1,251 |
1,262 |
1,232 |
1,233 |
-1.67% |
42,900 |
2024/7/2 |
1,282 |
1,285 |
1,236 |
1,254 |
-2.79% |
78,900 |
2024/7/1 |
1,304 |
1,308 |
1,267 |
1,290 |
-1.38% |
59,600 |
2024/6/28 |
1,272 |
1,327 |
1,258 |
1,308 |
+2.35% |
79,500 |
2024/6/27 |
1,255 |
1,279 |
1,234 |
1,278 |
+1.51% |
89,100 |
2024/6/26 |
1,261 |
1,285 |
1,225 |
1,259 |
+0.64% |
85,000 |
2024/6/25 |
1,218 |
1,265 |
1,208 |
1,251 |
+2.71% |
93,500 |
2024/6/24 |
1,231 |
1,250 |
1,202 |
1,218 |
+0.16% |
87,700 |
2024/6/21 |
1,290 |
1,298 |
1,211 |
1,216 |
-5.81% |
150,400 |
2024/6/20 |
1,322 |
1,325 |
1,234 |
1,291 |
-4.51% |
186,300 |
2024/6/19 |
1,312 |
1,353 |
1,312 |
1,352 |
+3.05% |
53,400 |
2024/6/18 |
1,345 |
1,376 |
1,264 |
1,312 |
-1.20% |
141,000 |
2024/6/17 |
1,301 |
1,328 |
1,300 |
1,328 |
+0.00% |
60,300 |
2024/6/14 |
1,260 |
1,328 |
1,245 |
1,328 |
+4.40% |
115,100 |
2024/6/13 |
1,230 |
1,288 |
1,221 |
1,272 |
+2.33% |
92,100 |
2024/6/12 |
1,231 |
1,308 |
1,219 |
1,243 |
+2.90% |
219,500 |
2024/6/11 |
1,163 |
1,216 |
1,148 |
1,208 |
+2.81% |
141,300 |
2024/6/10 |
1,097 |
1,176 |
1,085 |
1,175 |
+7.11% |
113,700 |
2024/6/7 |
1,104 |
1,125 |
1,085 |
1,097 |
-0.63% |
115,300 |
2024/6/6 |
1,159 |
1,189 |
1,081 |
1,104 |
-4.33% |
297,600 |
2024/6/5 |
1,094 |
1,165 |
1,065 |
1,154 |
+5.39% |
191,900 |
2024/6/4 |
1,019 |
1,120 |
1,019 |
1,095 |
+5.80% |
144,600 |
2024/6/3 |
1,022 |
1,038 |
1,020 |
1,035 |
+1.47% |
17,700 |
2024/5/31 |
1,010 |
1,025 |
1,010 |
1,020 |
+1.09% |
17,800 |
2024/5/30 |
991 |
1,009 |
982 |
1,009 |
+0.80% |
32,500 |
2024/5/29 |
1,012 |
1,016 |
996 |
1,001 |
-1.09% |
35,300 |
2024/5/28 |
1,064 |
1,065 |
1,011 |
1,012 |
-4.35% |
24,600 |
2024/5/27 |
1,066 |
1,068 |
1,043 |
1,058 |
+0.57% |
29,100 |
2024/5/24 |
1,026 |
1,064 |
1,017 |
1,052 |
-0.38% |
54,500 |
2024/5/23 |
1,051 |
1,060 |
1,033 |
1,056 |
+0.57% |
21,700 |
2024/5/22 |
1,046 |
1,059 |
1,002 |
1,050 |
+0.19% |
74,900 |
2024/5/21 |
1,109 |
1,113 |
1,042 |
1,048 |
-5.59% |
50,700 |
2024/5/20 |
1,080 |
1,116 |
1,077 |
1,110 |
+2.12% |
39,700 |
2024/5/17 |
1,091 |
1,097 |
1,079 |
1,087 |
-0.37% |
17,800 |
2024/5/16 |
1,091 |
1,119 |
1,079 |
1,091 |
+1.02% |
46,900 |
2024/5/15 |
1,058 |
1,100 |
1,058 |
1,080 |
+2.47% |
39,800 |
2024/5/14 |
1,048 |
1,071 |
1,046 |
1,054 |
-0.47% |
44,200 |
2024/5/13 |
1,045 |
1,065 |
1,021 |
1,059 |
+1.34% |
62,500 |
2024/5/10 |
1,042 |
1,058 |
1,027 |
1,045 |
-0.29% |
25,700 |
2024/5/9 |
1,061 |
1,065 |
1,033 |
1,048 |
-0.10% |
47,000 |
2024/5/8 |
1,071 |
1,072 |
1,047 |
1,049 |
-2.78% |
24,900 |
2024/5/7 |
1,092 |
1,102 |
1,067 |
1,079 |
+1.12% |
55,500 |
2024/5/2 |
1,055 |
1,071 |
1,037 |
1,067 |
+1.91% |
46,700 |
2024/5/1 |
1,066 |
1,105 |
1,047 |
1,047 |
-2.97% |
85,800 |
2024/4/30 |
1,070 |
1,096 |
1,047 |
1,079 |
+2.66% |
78,500 |
2024/4/26 |
1,034 |
1,060 |
980 |
1,051 |
+6.27% |
155,800 |
2024/4/25 |
1,008 |
1,020 |
935 |
989 |
-1.49% |
214,400 |
2024/4/24 |
994 |
1,008 |
987 |
1,004 |
+1.41% |
43,200 |
2024/4/23 |
1,014 |
1,014 |
990 |
990 |
-2.37% |
23,300 |
2024/4/22 |
991 |
1,016 |
983 |
1,014 |
+3.58% |
45,100 |
2024/4/19 |
985 |
1,003 |
968 |
979 |
-1.31% |
51,100 |
2024/4/18 |
971 |
993 |
965 |
992 |
+0.61% |
32,200 |
2024/4/17 |
960 |
1,012 |
960 |
986 |
+2.82% |
69,300 |
2024/4/16 |
990 |
997 |
958 |
959 |
-3.13% |
47,300 |
2024/4/15 |
992 |
998 |
986 |
990 |
-1.20% |
16,600 |
2024/4/12 |
1,001 |
1,017 |
998 |
1,002 |
-0.89% |
34,000 |
2024/4/11 |
1,012 |
1,029 |
1,010 |
1,011 |
-1.27% |
18,000 |
2024/4/10 |
1,013 |
1,026 |
1,010 |
1,024 |
+1.09% |
12,000 |
2024/4/9 |
1,023 |
1,035 |
1,009 |
1,013 |
-1.94% |
17,300 |
2024/4/8 |
1,030 |
1,045 |
1,022 |
1,033 |
+1.47% |
29,200 |
2024/4/5 |
1,012 |
1,031 |
1,010 |
1,018 |
-1.45% |
40,600 |
2024/4/4 |
994 |
1,041 |
992 |
1,033 |
+3.40% |
61,300 |
2024/4/3 |
1,030 |
1,040 |
996 |
999 |
-4.86% |
73,000 |
2024/4/2 |
1,027 |
1,088 |
1,012 |
1,050 |
+1.45% |
99,800 |
2024/4/1 |
1,050 |
1,061 |
1,031 |
1,035 |
-2.82% |
51,000 |
2024/3/29 |
1,031 |
1,070 |
1,018 |
1,065 |
+1.82% |
82,500 |
2024/3/28 |
1,057 |
1,068 |
1,035 |
1,046 |
-1.97% |
77,800 |
2024/3/27 |
1,077 |
1,098 |
1,060 |
1,067 |
+0.00% |
233,500 |
2024/3/26 |
1,128 |
1,139 |
1,061 |
1,067 |
-5.58% |
238,000 |
2024/3/25 |
1,211 |
1,218 |
1,130 |
1,130 |
-8.87% |
349,300 |
2024/3/22 |
1,127 |
1,243 |
1,127 |
1,240 |
+12.93% |
634,600 |
2024/3/21 |
1,114 |
1,143 |
1,089 |
1,098 |
+0.18% |
151,700 |
2024/3/19 |
1,080 |
1,111 |
1,067 |
1,096 |
+1.67% |
155,800 |
2024/3/18 |
1,001 |
1,087 |
993 |
1,078 |
+7.26% |
240,800 |
2024/3/15 |
964 |
1,019 |
955 |
1,005 |
+2.66% |
156,400 |
2024/3/14 |
951 |
993 |
939 |
979 |
+1.35% |
161,400 |
2024/3/13 |
915 |
986 |
915 |
966 |
+5.81% |
173,300 |
2024/3/12 |
875 |
951 |
860 |
913 |
+5.06% |
246,400 |
2024/3/11 |
877 |
883 |
849 |
869 |
-1.47% |
124,400 |
2024/3/8 |
865 |
882 |
853 |
882 |
+1.03% |
113,600 |
2024/3/7 |
848 |
912 |
847 |
873 |
+2.46% |
157,200 |
2024/3/6 |
844 |
869 |
831 |
852 |
+0.95% |
143,700 |
2024/3/5 |
819 |
857 |
804 |
844 |
+3.05% |
211,900 |
2024/3/4 |
741 |
840 |
740 |
819 |
+10.68% |
436,600 |
2024/3/1 |
746 |
746 |
737 |
740 |
-0.67% |
36,400 |
2024/2/29 |
752 |
752 |
740 |
745 |
-1.84% |
33,000 |
2024/2/28 |
751 |
761 |
751 |
759 |
+0.93% |
38,800 |
2024/2/27 |
740 |
757 |
740 |
752 |
+1.21% |
39,700 |
2024/2/26 |
757 |
758 |
742 |
743 |
-0.67% |
45,500 |
2024/2/22 |
734 |
748 |
734 |
748 |
+2.47% |
53,500 |
2024/2/21 |
729 |
733 |
727 |
730 |
-0.41% |
13,200 |
2024/2/20 |
740 |
743 |
733 |
733 |
-0.95% |
31,700 |
2024/2/19 |
725 |
744 |
724 |
740 |
+1.65% |
45,600 |
2024/2/16 |
722 |
729 |
722 |
728 |
+1.11% |
26,200 |
2024/2/15 |
725 |
733 |
717 |
720 |
-0.41% |
31,400 |
2024/2/14 |
735 |
735 |
720 |
723 |
-1.77% |
28,500 |
2024/2/13 |
727 |
737 |
725 |
736 |
+1.52% |
26,900 |
2024/2/9 |
731 |
732 |
725 |
725 |
-1.36% |
22,000 |
2024/2/8 |
746 |
746 |
728 |
735 |
-1.61% |
38,600 |
2024/2/7 |
739 |
748 |
739 |
747 |
+1.22% |
51,900 |
2024/2/6 |
741 |
746 |
736 |
738 |
-1.47% |
30,500 |
2024/2/5 |
733 |
752 |
731 |
749 |
+1.77% |
87,200 |
2024/2/2 |
739 |
742 |
721 |
736 |
+0.68% |
112,500 |
2024/2/1 |
724 |
760 |
699 |
731 |
+1.39% |
448,000 |
2024/1/31 |
719 |
721 |
714 |
721 |
+0.00% |
18,700 |
2024/1/30 |
726 |
726 |
718 |
721 |
-0.55% |
27,000 |
2024/1/29 |
713 |
727 |
713 |
725 |
+1.97% |
54,600 |
2024/1/26 |
712 |
715 |
710 |
711 |
-0.14% |
40,900 |
2024/1/25 |
706 |
712 |
706 |
712 |
+0.99% |
38,300 |
|