日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,076 |
1,079 |
1,049 |
1,051 |
-2.69% |
312,900 |
2024/7/18 |
1,090 |
1,099 |
1,080 |
1,080 |
-1.73% |
182,900 |
2024/7/17 |
1,093 |
1,107 |
1,090 |
1,099 |
+0.55% |
146,800 |
2024/7/16 |
1,110 |
1,129 |
1,093 |
1,093 |
-0.91% |
267,200 |
2024/7/12 |
1,087 |
1,107 |
1,075 |
1,103 |
+1.01% |
270,400 |
2024/7/11 |
1,072 |
1,107 |
1,071 |
1,092 |
+1.20% |
402,700 |
2024/7/10 |
1,091 |
1,094 |
1,072 |
1,079 |
-1.10% |
316,700 |
2024/7/9 |
1,103 |
1,110 |
1,081 |
1,091 |
-1.45% |
391,800 |
2024/7/8 |
1,138 |
1,143 |
1,082 |
1,107 |
-4.65% |
983,900 |
2024/7/5 |
1,207 |
1,216 |
1,160 |
1,161 |
-4.21% |
609,000 |
2024/7/4 |
1,223 |
1,242 |
1,203 |
1,212 |
-2.73% |
541,100 |
2024/7/3 |
1,276 |
1,291 |
1,211 |
1,246 |
-7.43% |
919,200 |
2024/7/2 |
1,425 |
1,434 |
1,310 |
1,346 |
-4.47% |
572,300 |
2024/7/1 |
1,398 |
1,410 |
1,386 |
1,409 |
+2.03% |
226,700 |
2024/6/28 |
1,380 |
1,381 |
1,361 |
1,381 |
+0.29% |
161,800 |
2024/6/27 |
1,350 |
1,377 |
1,343 |
1,377 |
+2.23% |
199,700 |
2024/6/26 |
1,335 |
1,356 |
1,335 |
1,347 |
+1.66% |
220,100 |
2024/6/25 |
1,324 |
1,334 |
1,318 |
1,325 |
+0.30% |
106,900 |
2024/6/24 |
1,323 |
1,328 |
1,311 |
1,321 |
-0.08% |
89,300 |
2024/6/21 |
1,331 |
1,337 |
1,318 |
1,322 |
-0.45% |
129,000 |
2024/6/20 |
1,327 |
1,335 |
1,310 |
1,328 |
+0.23% |
92,000 |
2024/6/19 |
1,340 |
1,348 |
1,323 |
1,325 |
-0.23% |
143,100 |
2024/6/18 |
1,328 |
1,352 |
1,322 |
1,328 |
+0.00% |
158,200 |
2024/6/17 |
1,330 |
1,331 |
1,302 |
1,328 |
-0.23% |
126,000 |
2024/6/14 |
1,293 |
1,338 |
1,293 |
1,331 |
+3.02% |
164,000 |
2024/6/13 |
1,283 |
1,305 |
1,260 |
1,292 |
+0.78% |
147,100 |
2024/6/12 |
1,296 |
1,324 |
1,282 |
1,282 |
-1.76% |
150,800 |
2024/6/11 |
1,308 |
1,349 |
1,300 |
1,305 |
+0.62% |
333,400 |
2024/6/10 |
1,246 |
1,298 |
1,245 |
1,297 |
+4.09% |
170,600 |
2024/6/7 |
1,232 |
1,246 |
1,231 |
1,246 |
+0.73% |
69,100 |
2024/6/6 |
1,240 |
1,242 |
1,218 |
1,237 |
+0.65% |
81,500 |
2024/6/5 |
1,245 |
1,245 |
1,225 |
1,229 |
-1.13% |
64,800 |
2024/6/4 |
1,215 |
1,250 |
1,212 |
1,243 |
+1.64% |
131,100 |
2024/6/3 |
1,240 |
1,244 |
1,223 |
1,223 |
-0.89% |
90,700 |
2024/5/31 |
1,212 |
1,234 |
1,210 |
1,234 |
+1.98% |
104,100 |
2024/5/30 |
1,190 |
1,210 |
1,177 |
1,210 |
+0.58% |
97,100 |
2024/5/29 |
1,203 |
1,217 |
1,193 |
1,203 |
-1.64% |
107,200 |
2024/5/28 |
1,234 |
1,234 |
1,213 |
1,223 |
+0.58% |
180,800 |
2024/5/27 |
1,153 |
1,222 |
1,152 |
1,216 |
+5.10% |
277,200 |
2024/5/24 |
1,160 |
1,169 |
1,151 |
1,157 |
-0.77% |
130,000 |
2024/5/23 |
1,196 |
1,200 |
1,166 |
1,166 |
-3.16% |
229,900 |
2024/5/22 |
1,198 |
1,219 |
1,180 |
1,204 |
-0.82% |
137,700 |
2024/5/21 |
1,249 |
1,256 |
1,214 |
1,214 |
-2.72% |
141,900 |
2024/5/20 |
1,267 |
1,279 |
1,246 |
1,248 |
-1.81% |
125,900 |
2024/5/17 |
1,254 |
1,293 |
1,247 |
1,271 |
+0.55% |
142,900 |
2024/5/16 |
1,249 |
1,272 |
1,228 |
1,264 |
+1.61% |
221,500 |
2024/5/15 |
1,250 |
1,268 |
1,232 |
1,244 |
+0.24% |
185,200 |
2024/5/14 |
1,205 |
1,243 |
1,201 |
1,241 |
+0.98% |
298,800 |
2024/5/13 |
1,183 |
1,245 |
1,154 |
1,229 |
-3.38% |
637,000 |
2024/5/10 |
1,276 |
1,351 |
1,265 |
1,272 |
-1.78% |
575,800 |
2024/5/9 |
1,315 |
1,327 |
1,295 |
1,295 |
-2.85% |
341,500 |
2024/5/8 |
1,353 |
1,353 |
1,322 |
1,333 |
-1.62% |
243,200 |
2024/5/7 |
1,360 |
1,368 |
1,347 |
1,355 |
+2.57% |
228,200 |
2024/5/2 |
1,313 |
1,327 |
1,306 |
1,321 |
+0.15% |
138,800 |
2024/5/1 |
1,342 |
1,355 |
1,315 |
1,319 |
-2.80% |
202,000 |
2024/4/30 |
1,350 |
1,358 |
1,338 |
1,357 |
+1.88% |
126,000 |
2024/4/26 |
1,335 |
1,349 |
1,324 |
1,332 |
-0.08% |
111,700 |
2024/4/25 |
1,344 |
1,346 |
1,326 |
1,333 |
-0.52% |
82,200 |
2024/4/24 |
1,343 |
1,356 |
1,334 |
1,340 |
+0.00% |
122,500 |
2024/4/23 |
1,328 |
1,357 |
1,328 |
1,340 |
+1.90% |
147,900 |
2024/4/22 |
1,320 |
1,335 |
1,302 |
1,315 |
+1.47% |
126,300 |
2024/4/19 |
1,337 |
1,337 |
1,276 |
1,296 |
-4.64% |
253,200 |
2024/4/18 |
1,300 |
1,364 |
1,298 |
1,359 |
+5.27% |
265,900 |
2024/4/17 |
1,283 |
1,309 |
1,271 |
1,291 |
+0.55% |
121,700 |
2024/4/16 |
1,291 |
1,291 |
1,271 |
1,284 |
-1.23% |
132,800 |
2024/4/15 |
1,294 |
1,305 |
1,287 |
1,300 |
-0.15% |
85,100 |
2024/4/12 |
1,309 |
1,322 |
1,297 |
1,302 |
+0.54% |
97,900 |
2024/4/11 |
1,300 |
1,319 |
1,286 |
1,295 |
-1.67% |
117,200 |
2024/4/10 |
1,286 |
1,327 |
1,284 |
1,317 |
+2.81% |
163,900 |
2024/4/9 |
1,262 |
1,281 |
1,258 |
1,281 |
+1.91% |
79,200 |
2024/4/8 |
1,265 |
1,272 |
1,245 |
1,257 |
-0.48% |
141,100 |
2024/4/5 |
1,266 |
1,274 |
1,244 |
1,263 |
-1.94% |
249,500 |
2024/4/4 |
1,302 |
1,304 |
1,283 |
1,288 |
-0.31% |
156,300 |
2024/4/3 |
1,285 |
1,308 |
1,275 |
1,292 |
-1.22% |
203,100 |
2024/4/2 |
1,380 |
1,381 |
1,308 |
1,308 |
-4.04% |
277,500 |
2024/4/1 |
1,350 |
1,374 |
1,327 |
1,363 |
+3.89% |
364,700 |
2024/3/29 |
1,308 |
1,321 |
1,287 |
1,312 |
+0.08% |
178,200 |
2024/3/28 |
1,313 |
1,328 |
1,308 |
1,311 |
-0.53% |
161,800 |
2024/3/27 |
1,334 |
1,334 |
1,311 |
1,318 |
+0.53% |
197,500 |
2024/3/26 |
1,293 |
1,325 |
1,282 |
1,311 |
+0.77% |
165,200 |
2024/3/25 |
1,327 |
1,339 |
1,300 |
1,301 |
-1.44% |
213,900 |
2024/3/22 |
1,306 |
1,324 |
1,287 |
1,320 |
+1.46% |
212,300 |
2024/3/21 |
1,310 |
1,323 |
1,299 |
1,301 |
+1.32% |
175,000 |
2024/3/19 |
1,292 |
1,293 |
1,274 |
1,284 |
-0.47% |
161,300 |
2024/3/18 |
1,277 |
1,299 |
1,272 |
1,290 |
+2.06% |
159,700 |
2024/3/15 |
1,275 |
1,288 |
1,259 |
1,264 |
-2.92% |
245,100 |
2024/3/14 |
1,299 |
1,307 |
1,293 |
1,302 |
+0.15% |
81,100 |
2024/3/13 |
1,328 |
1,328 |
1,293 |
1,300 |
-2.11% |
149,600 |
2024/3/12 |
1,305 |
1,334 |
1,282 |
1,328 |
+1.68% |
135,600 |
2024/3/11 |
1,330 |
1,332 |
1,281 |
1,306 |
-3.47% |
326,400 |
2024/3/8 |
1,347 |
1,391 |
1,347 |
1,353 |
+0.45% |
305,500 |
2024/3/7 |
1,339 |
1,357 |
1,330 |
1,347 |
+0.60% |
156,100 |
2024/3/6 |
1,320 |
1,353 |
1,307 |
1,339 |
+1.36% |
201,800 |
2024/3/5 |
1,318 |
1,327 |
1,303 |
1,321 |
-0.38% |
256,800 |
2024/3/4 |
1,347 |
1,356 |
1,326 |
1,326 |
-1.78% |
183,800 |
2024/3/1 |
1,358 |
1,369 |
1,345 |
1,350 |
-0.81% |
201,900 |
2024/2/29 |
1,347 |
1,377 |
1,327 |
1,361 |
+0.59% |
214,500 |
2024/2/28 |
1,364 |
1,406 |
1,351 |
1,353 |
-0.95% |
336,000 |
2024/2/27 |
1,344 |
1,381 |
1,331 |
1,366 |
+3.17% |
397,900 |
2024/2/26 |
1,337 |
1,339 |
1,306 |
1,324 |
-1.63% |
414,000 |
2024/2/22 |
1,400 |
1,407 |
1,343 |
1,346 |
-2.89% |
328,700 |
2024/2/21 |
1,408 |
1,415 |
1,363 |
1,386 |
-2.60% |
428,000 |
2024/2/20 |
1,435 |
1,468 |
1,421 |
1,423 |
-0.07% |
230,400 |
2024/2/19 |
1,457 |
1,463 |
1,412 |
1,424 |
-3.00% |
441,500 |
2024/2/16 |
1,488 |
1,518 |
1,468 |
1,468 |
-2.00% |
358,600 |
2024/2/15 |
1,536 |
1,549 |
1,490 |
1,498 |
-1.64% |
315,300 |
2024/2/14 |
1,500 |
1,561 |
1,487 |
1,523 |
+1.20% |
693,100 |
2024/2/13 |
1,612 |
1,652 |
1,497 |
1,505 |
-6.64% |
1,176,400 |
2024/2/9 |
1,588 |
1,726 |
1,582 |
1,612 |
+11.94% |
2,563,300 |
2024/2/8 |
1,472 |
1,488 |
1,418 |
1,440 |
-0.28% |
395,400 |
2024/2/7 |
1,415 |
1,446 |
1,414 |
1,444 |
+2.34% |
263,800 |
2024/2/6 |
1,420 |
1,427 |
1,398 |
1,411 |
-1.81% |
313,800 |
2024/2/5 |
1,464 |
1,476 |
1,414 |
1,437 |
-1.84% |
406,200 |
2024/2/2 |
1,490 |
1,505 |
1,461 |
1,464 |
-1.28% |
267,100 |
2024/2/1 |
1,490 |
1,505 |
1,467 |
1,483 |
-2.31% |
279,200 |
2024/1/31 |
1,523 |
1,527 |
1,508 |
1,518 |
-0.85% |
191,900 |
2024/1/30 |
1,529 |
1,545 |
1,516 |
1,531 |
+0.39% |
230,700 |
2024/1/29 |
1,516 |
1,529 |
1,503 |
1,525 |
+0.86% |
225,600 |
2024/1/26 |
1,578 |
1,578 |
1,507 |
1,512 |
-4.79% |
596,700 |
2024/1/25 |
1,547 |
1,589 |
1,547 |
1,588 |
+5.37% |
633,000 |
2024/1/24 |
1,498 |
1,522 |
1,490 |
1,507 |
+0.20% |
191,800 |
2024/1/23 |
1,502 |
1,535 |
1,495 |
1,504 |
-0.07% |
215,400 |
2024/1/22 |
1,477 |
1,505 |
1,450 |
1,505 |
+2.10% |
268,600 |
|