| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
1,124 |
1,127 |
1,110 |
1,120 |
+0.00% |
230,100 |
| 2024/7/18 |
1,119 |
1,131 |
1,113 |
1,120 |
-0.80% |
211,800 |
| 2024/7/17 |
1,134 |
1,145 |
1,126 |
1,129 |
-0.27% |
307,500 |
| 2024/7/16 |
1,126 |
1,147 |
1,125 |
1,132 |
+0.62% |
327,100 |
| 2024/7/12 |
1,114 |
1,135 |
1,110 |
1,125 |
+0.99% |
369,100 |
| 2024/7/11 |
1,132 |
1,134 |
1,112 |
1,114 |
-0.27% |
243,300 |
| 2024/7/10 |
1,103 |
1,123 |
1,103 |
1,117 |
+0.54% |
222,100 |
| 2024/7/9 |
1,098 |
1,114 |
1,096 |
1,111 |
+1.46% |
192,200 |
| 2024/7/8 |
1,101 |
1,103 |
1,081 |
1,095 |
-0.45% |
245,100 |
| 2024/7/5 |
1,120 |
1,122 |
1,098 |
1,100 |
-1.87% |
196,400 |
| 2024/7/4 |
1,110 |
1,125 |
1,108 |
1,121 |
+1.17% |
310,900 |
| 2024/7/3 |
1,088 |
1,109 |
1,087 |
1,108 |
+2.21% |
331,300 |
| 2024/7/2 |
1,066 |
1,087 |
1,064 |
1,084 |
+1.69% |
238,600 |
| 2024/7/1 |
1,083 |
1,093 |
1,066 |
1,066 |
-1.57% |
174,000 |
| 2024/6/28 |
1,095 |
1,104 |
1,077 |
1,083 |
-0.46% |
236,400 |
| 2024/6/27 |
1,075 |
1,088 |
1,073 |
1,088 |
+1.02% |
283,200 |
| 2024/6/26 |
1,063 |
1,079 |
1,059 |
1,077 |
+1.89% |
353,100 |
| 2024/6/25 |
1,045 |
1,062 |
1,040 |
1,057 |
+1.63% |
372,300 |
| 2024/6/24 |
1,035 |
1,051 |
1,030 |
1,040 |
-0.10% |
319,700 |
| 2024/6/21 |
1,016 |
1,047 |
1,014 |
1,041 |
+2.76% |
627,200 |
| 2024/6/20 |
1,012 |
1,019 |
1,003 |
1,013 |
+0.00% |
204,200 |
| 2024/6/19 |
1,004 |
1,016 |
1,004 |
1,013 |
+1.00% |
312,400 |
| 2024/6/18 |
999 |
1,004 |
990 |
1,003 |
+1.21% |
196,900 |
| 2024/6/17 |
998 |
1,002 |
983 |
991 |
-0.80% |
197,700 |
| 2024/6/14 |
978 |
1,001 |
978 |
999 |
+1.63% |
338,400 |
| 2024/6/13 |
997 |
1,000 |
981 |
983 |
-0.81% |
344,800 |
| 2024/6/12 |
1,006 |
1,006 |
983 |
991 |
-1.39% |
746,700 |
| 2024/6/11 |
1,015 |
1,022 |
1,003 |
1,005 |
-0.79% |
495,500 |
| 2024/6/10 |
1,010 |
1,014 |
1,002 |
1,013 |
+0.50% |
223,700 |
| 2024/6/7 |
1,019 |
1,020 |
1,005 |
1,008 |
-0.88% |
216,100 |
| 2024/6/6 |
1,025 |
1,032 |
1,016 |
1,017 |
-0.29% |
153,700 |
| 2024/6/5 |
1,020 |
1,027 |
1,011 |
1,020 |
-0.49% |
338,800 |
| 2024/6/4 |
1,019 |
1,027 |
1,019 |
1,025 |
+0.10% |
136,800 |
| 2024/6/3 |
1,025 |
1,030 |
1,014 |
1,024 |
+0.69% |
274,400 |
| 2024/5/31 |
1,009 |
1,019 |
1,004 |
1,017 |
+1.50% |
240,000 |
| 2024/5/30 |
999 |
1,007 |
989 |
1,002 |
-0.79% |
463,000 |
| 2024/5/29 |
1,040 |
1,043 |
1,010 |
1,010 |
-2.88% |
319,900 |
| 2024/5/28 |
1,048 |
1,052 |
1,040 |
1,040 |
-0.76% |
217,000 |
| 2024/5/27 |
1,042 |
1,054 |
1,038 |
1,048 |
+0.87% |
191,100 |
| 2024/5/24 |
1,025 |
1,041 |
1,024 |
1,039 |
+0.00% |
171,900 |
| 2024/5/23 |
1,034 |
1,039 |
1,022 |
1,039 |
+0.87% |
182,500 |
| 2024/5/22 |
1,030 |
1,033 |
1,025 |
1,030 |
+0.00% |
172,300 |
| 2024/5/21 |
1,044 |
1,046 |
1,028 |
1,030 |
-1.34% |
143,700 |
| 2024/5/20 |
1,043 |
1,058 |
1,037 |
1,044 |
-0.10% |
244,400 |
| 2024/5/17 |
1,020 |
1,049 |
1,020 |
1,045 |
+1.55% |
266,200 |
| 2024/5/16 |
1,023 |
1,032 |
1,017 |
1,029 |
+0.59% |
189,900 |
| 2024/5/15 |
1,026 |
1,032 |
1,020 |
1,023 |
-0.39% |
163,000 |
| 2024/5/14 |
1,025 |
1,039 |
1,018 |
1,027 |
-0.19% |
219,500 |
| 2024/5/13 |
1,022 |
1,033 |
1,018 |
1,029 |
+0.49% |
152,600 |
| 2024/5/10 |
1,025 |
1,031 |
1,019 |
1,024 |
+0.59% |
221,900 |
| 2024/5/9 |
1,040 |
1,040 |
1,015 |
1,018 |
-2.02% |
217,300 |
| 2024/5/8 |
1,027 |
1,043 |
1,025 |
1,039 |
+0.68% |
271,300 |
| 2024/5/7 |
1,012 |
1,048 |
1,009 |
1,032 |
+3.41% |
645,400 |
| 2024/5/2 |
1,015 |
1,017 |
997 |
998 |
-1.19% |
439,900 |
| 2024/5/1 |
1,010 |
1,021 |
1,005 |
1,010 |
-0.79% |
297,000 |
| 2024/4/30 |
1,020 |
1,043 |
1,009 |
1,018 |
+0.79% |
710,000 |
| 2024/4/26 |
1,012 |
1,016 |
994 |
1,010 |
+0.40% |
591,700 |
| 2024/4/25 |
1,033 |
1,033 |
1,006 |
1,006 |
-3.45% |
466,000 |
| 2024/4/24 |
1,043 |
1,043 |
1,029 |
1,042 |
+1.26% |
258,600 |
| 2024/4/23 |
1,030 |
1,045 |
1,024 |
1,029 |
+0.10% |
282,800 |
| 2024/4/22 |
1,029 |
1,035 |
1,019 |
1,028 |
+1.08% |
272,300 |
| 2024/4/19 |
1,046 |
1,048 |
999 |
1,017 |
-3.05% |
601,800 |
| 2024/4/18 |
1,014 |
1,052 |
1,008 |
1,049 |
+2.84% |
344,700 |
| 2024/4/17 |
1,035 |
1,044 |
1,020 |
1,020 |
-1.83% |
307,600 |
| 2024/4/16 |
1,050 |
1,065 |
1,026 |
1,039 |
+0.39% |
622,000 |
| 2024/4/15 |
1,028 |
1,038 |
1,018 |
1,035 |
-0.48% |
248,100 |
| 2024/4/12 |
1,035 |
1,045 |
1,031 |
1,040 |
+0.48% |
259,300 |
| 2024/4/11 |
1,037 |
1,039 |
1,028 |
1,035 |
-0.19% |
216,000 |
| 2024/4/10 |
1,025 |
1,041 |
1,025 |
1,037 |
+0.48% |
286,900 |
| 2024/4/9 |
1,028 |
1,040 |
1,028 |
1,032 |
+0.68% |
294,300 |
| 2024/4/8 |
1,016 |
1,026 |
1,011 |
1,025 |
+0.89% |
391,000 |
| 2024/4/5 |
1,013 |
1,020 |
1,003 |
1,016 |
-1.45% |
461,800 |
| 2024/4/4 |
1,039 |
1,040 |
1,023 |
1,031 |
+0.29% |
302,600 |
| 2024/4/3 |
1,021 |
1,038 |
1,010 |
1,028 |
-0.48% |
462,500 |
| 2024/4/2 |
1,036 |
1,050 |
1,029 |
1,033 |
-0.58% |
447,000 |
| 2024/4/1 |
1,080 |
1,081 |
1,039 |
1,039 |
-3.71% |
578,800 |
| 2024/3/29 |
1,078 |
1,087 |
1,070 |
1,079 |
+1.03% |
478,300 |
| 2024/3/28 |
1,087 |
1,088 |
1,063 |
1,068 |
-6.40% |
1,123,600 |
| 2024/3/27 |
1,147 |
1,152 |
1,132 |
1,141 |
+0.00% |
1,454,100 |
| 2024/3/26 |
1,172 |
1,175 |
1,138 |
1,141 |
-2.48% |
1,223,200 |
| 2024/3/25 |
1,159 |
1,185 |
1,149 |
1,170 |
+1.30% |
1,241,500 |
| 2024/3/22 |
1,160 |
1,172 |
1,148 |
1,155 |
+0.43% |
898,700 |
| 2024/3/21 |
1,150 |
1,163 |
1,140 |
1,150 |
+1.41% |
935,100 |
| 2024/3/19 |
1,114 |
1,135 |
1,106 |
1,134 |
+1.80% |
1,054,900 |
| 2024/3/18 |
1,090 |
1,140 |
1,065 |
1,114 |
+11.40% |
2,556,200 |
| 2024/3/15 |
1,016 |
1,019 |
995 |
1,000 |
-1.48% |
462,000 |
| 2024/3/14 |
1,010 |
1,026 |
997 |
1,015 |
+1.60% |
499,900 |
| 2024/3/13 |
1,011 |
1,014 |
988 |
999 |
+0.30% |
313,000 |
| 2024/3/12 |
999 |
1,002 |
984 |
996 |
-0.99% |
346,200 |
| 2024/3/11 |
1,004 |
1,015 |
994 |
1,006 |
-1.08% |
341,700 |
| 2024/3/8 |
1,008 |
1,026 |
999 |
1,017 |
+0.20% |
331,100 |
| 2024/3/7 |
1,027 |
1,051 |
1,009 |
1,015 |
-1.84% |
562,900 |
| 2024/3/6 |
1,034 |
1,037 |
1,019 |
1,034 |
+0.88% |
237,800 |
| 2024/3/5 |
1,024 |
1,039 |
1,014 |
1,025 |
+0.59% |
303,700 |
| 2024/3/4 |
1,067 |
1,067 |
1,017 |
1,019 |
-4.23% |
521,000 |
| 2024/3/1 |
1,040 |
1,066 |
1,034 |
1,064 |
+2.21% |
589,800 |
| 2024/2/29 |
1,027 |
1,043 |
1,026 |
1,041 |
+0.87% |
572,500 |
| 2024/2/28 |
996 |
1,033 |
990 |
1,032 |
+3.20% |
580,200 |
| 2024/2/27 |
967 |
1,018 |
966 |
1,000 |
+3.41% |
923,500 |
| 2024/2/26 |
977 |
977 |
964 |
967 |
-0.21% |
238,200 |
| 2024/2/22 |
981 |
981 |
962 |
969 |
+0.31% |
202,300 |
| 2024/2/21 |
970 |
975 |
962 |
966 |
-0.72% |
220,900 |
| 2024/2/20 |
989 |
992 |
969 |
973 |
-1.02% |
401,700 |
| 2024/2/19 |
960 |
983 |
957 |
983 |
+2.40% |
365,900 |
| 2024/2/16 |
921 |
966 |
921 |
960 |
+4.58% |
984,000 |
| 2024/2/15 |
927 |
930 |
918 |
918 |
-0.43% |
209,900 |
| 2024/2/14 |
929 |
929 |
912 |
922 |
-0.65% |
244,800 |
| 2024/2/13 |
928 |
933 |
923 |
928 |
+1.20% |
247,900 |
| 2024/2/9 |
937 |
939 |
917 |
917 |
-2.13% |
253,700 |
| 2024/2/8 |
920 |
943 |
908 |
937 |
+1.63% |
522,000 |
| 2024/2/7 |
924 |
930 |
919 |
922 |
-0.22% |
255,000 |
| 2024/2/6 |
911 |
930 |
908 |
924 |
+1.09% |
344,500 |
| 2024/2/5 |
930 |
930 |
911 |
914 |
-0.65% |
258,300 |
| 2024/2/2 |
928 |
928 |
910 |
920 |
-0.86% |
444,500 |
| 2024/2/1 |
941 |
961 |
928 |
928 |
-1.80% |
765,800 |
| 2024/1/31 |
928 |
945 |
920 |
945 |
+0.21% |
811,800 |
| 2024/1/30 |
898 |
953 |
886 |
943 |
+5.72% |
2,019,700 |
| 2024/1/29 |
885 |
897 |
884 |
892 |
+1.48% |
386,000 |
| 2024/1/26 |
890 |
893 |
878 |
879 |
-1.57% |
392,900 |
| 2024/1/25 |
877 |
894 |
876 |
893 |
+2.06% |
609,900 |
| 2024/1/24 |
881 |
883 |
872 |
875 |
-0.23% |
513,200 |
| 2024/1/23 |
883 |
884 |
872 |
877 |
-0.11% |
362,600 |
| 2024/1/22 |
875 |
885 |
874 |
878 |
+0.57% |
394,700 |
|
