日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,324 |
1,324 |
1,300 |
1,306 |
-0.31% |
6,600 |
2024/7/25 |
1,316 |
1,336 |
1,301 |
1,310 |
-2.60% |
9,900 |
2024/7/24 |
1,350 |
1,360 |
1,333 |
1,345 |
-0.15% |
4,800 |
2024/7/23 |
1,345 |
1,356 |
1,345 |
1,347 |
+0.00% |
2,500 |
2024/7/22 |
1,371 |
1,371 |
1,340 |
1,347 |
-1.75% |
6,800 |
2024/7/19 |
1,407 |
1,407 |
1,357 |
1,371 |
-2.56% |
6,800 |
2024/7/18 |
1,409 |
1,430 |
1,406 |
1,407 |
+0.07% |
4,300 |
2024/7/17 |
1,440 |
1,445 |
1,402 |
1,406 |
-2.36% |
6,900 |
2024/7/16 |
1,448 |
1,449 |
1,440 |
1,440 |
-0.48% |
2,000 |
2024/7/12 |
1,449 |
1,450 |
1,419 |
1,447 |
-0.21% |
5,800 |
2024/7/11 |
1,435 |
1,450 |
1,435 |
1,450 |
+0.69% |
3,100 |
2024/7/10 |
1,436 |
1,449 |
1,422 |
1,440 |
-0.28% |
4,000 |
2024/7/9 |
1,437 |
1,445 |
1,420 |
1,444 |
+0.63% |
7,400 |
2024/7/8 |
1,437 |
1,439 |
1,425 |
1,435 |
-0.14% |
2,600 |
2024/7/5 |
1,450 |
1,450 |
1,391 |
1,437 |
-0.90% |
11,400 |
2024/7/4 |
1,445 |
1,450 |
1,429 |
1,450 |
+1.40% |
4,000 |
2024/7/3 |
1,435 |
1,435 |
1,422 |
1,430 |
+0.00% |
3,100 |
2024/7/2 |
1,419 |
1,438 |
1,419 |
1,430 |
+0.85% |
5,800 |
2024/7/1 |
1,475 |
1,484 |
1,387 |
1,418 |
-2.14% |
22,000 |
2024/6/28 |
1,444 |
1,451 |
1,436 |
1,449 |
+2.04% |
14,000 |
2024/6/27 |
1,400 |
1,420 |
1,397 |
1,420 |
+1.87% |
12,500 |
2024/6/26 |
1,389 |
1,394 |
1,383 |
1,394 |
+1.53% |
10,100 |
2024/6/25 |
1,380 |
1,381 |
1,365 |
1,373 |
-0.22% |
8,600 |
2024/6/24 |
1,382 |
1,382 |
1,358 |
1,376 |
+0.81% |
10,600 |
2024/6/21 |
1,362 |
1,389 |
1,348 |
1,365 |
+1.04% |
12,200 |
2024/6/20 |
1,341 |
1,370 |
1,332 |
1,351 |
+1.58% |
12,600 |
2024/6/19 |
1,313 |
1,339 |
1,311 |
1,330 |
+1.29% |
8,500 |
2024/6/18 |
1,310 |
1,320 |
1,308 |
1,313 |
+1.00% |
2,400 |
2024/6/17 |
1,305 |
1,310 |
1,280 |
1,300 |
-0.76% |
11,900 |
2024/6/14 |
1,300 |
1,310 |
1,300 |
1,310 |
+0.15% |
1,900 |
2024/6/13 |
1,320 |
1,320 |
1,308 |
1,308 |
-0.46% |
5,600 |
2024/6/12 |
1,310 |
1,316 |
1,307 |
1,314 |
+0.61% |
1,100 |
2024/6/11 |
1,308 |
1,310 |
1,302 |
1,306 |
-0.15% |
2,300 |
2024/6/10 |
1,310 |
1,310 |
1,290 |
1,308 |
-0.15% |
6,800 |
2024/6/7 |
1,301 |
1,314 |
1,298 |
1,310 |
+0.08% |
2,000 |
2024/6/6 |
1,319 |
1,319 |
1,296 |
1,309 |
+1.39% |
3,900 |
2024/6/5 |
1,310 |
1,310 |
1,290 |
1,291 |
-0.62% |
7,400 |
2024/6/4 |
1,286 |
1,303 |
1,286 |
1,299 |
+1.09% |
4,700 |
2024/6/3 |
1,280 |
1,288 |
1,278 |
1,285 |
+0.23% |
2,600 |
2024/5/31 |
1,273 |
1,282 |
1,270 |
1,282 |
+0.47% |
1,600 |
2024/5/30 |
1,280 |
1,282 |
1,267 |
1,276 |
+0.39% |
3,800 |
2024/5/29 |
1,279 |
1,279 |
1,269 |
1,271 |
-0.39% |
5,200 |
2024/5/28 |
1,273 |
1,284 |
1,273 |
1,276 |
-0.23% |
5,300 |
2024/5/27 |
1,288 |
1,288 |
1,270 |
1,279 |
+0.31% |
4,300 |
2024/5/24 |
1,273 |
1,285 |
1,272 |
1,275 |
+0.00% |
3,700 |
2024/5/23 |
1,273 |
1,286 |
1,272 |
1,275 |
+0.39% |
1,700 |
2024/5/22 |
1,311 |
1,311 |
1,260 |
1,270 |
-3.13% |
10,700 |
2024/5/21 |
1,301 |
1,311 |
1,299 |
1,311 |
+0.77% |
6,900 |
2024/5/20 |
1,298 |
1,305 |
1,291 |
1,301 |
+0.85% |
2,900 |
2024/5/17 |
1,284 |
1,293 |
1,284 |
1,290 |
+0.47% |
3,700 |
2024/5/16 |
1,299 |
1,299 |
1,280 |
1,284 |
-0.70% |
3,700 |
2024/5/15 |
1,273 |
1,343 |
1,273 |
1,293 |
+1.57% |
28,900 |
2024/5/14 |
1,269 |
1,274 |
1,269 |
1,273 |
+0.32% |
1,900 |
2024/5/13 |
1,270 |
1,272 |
1,260 |
1,269 |
+0.00% |
2,500 |
2024/5/10 |
1,274 |
1,277 |
1,269 |
1,269 |
-0.39% |
1,900 |
2024/5/9 |
1,281 |
1,283 |
1,272 |
1,274 |
-0.08% |
800 |
2024/5/8 |
1,280 |
1,281 |
1,275 |
1,275 |
+0.00% |
1,400 |
2024/5/7 |
1,282 |
1,282 |
1,275 |
1,275 |
+0.00% |
1,500 |
2024/5/2 |
1,277 |
1,278 |
1,268 |
1,275 |
+0.00% |
2,100 |
2024/5/1 |
1,289 |
1,289 |
1,265 |
1,275 |
+0.08% |
9,000 |
2024/4/30 |
1,292 |
1,309 |
1,262 |
1,274 |
-1.24% |
19,900 |
2024/4/26 |
1,280 |
1,290 |
1,280 |
1,290 |
+0.78% |
1,700 |
2024/4/25 |
1,278 |
1,283 |
1,278 |
1,280 |
-0.31% |
1,500 |
2024/4/24 |
1,278 |
1,285 |
1,274 |
1,284 |
+1.02% |
3,800 |
2024/4/23 |
1,270 |
1,277 |
1,265 |
1,271 |
+0.16% |
2,400 |
2024/4/22 |
1,254 |
1,269 |
1,254 |
1,269 |
+1.20% |
1,500 |
2024/4/19 |
1,260 |
1,264 |
1,253 |
1,254 |
-0.63% |
3,300 |
2024/4/18 |
1,253 |
1,269 |
1,253 |
1,262 |
-0.16% |
1,600 |
2024/4/17 |
1,263 |
1,264 |
1,253 |
1,264 |
+0.64% |
800 |
2024/4/16 |
1,266 |
1,266 |
1,256 |
1,256 |
-0.63% |
3,000 |
2024/4/15 |
1,263 |
1,268 |
1,262 |
1,264 |
+0.08% |
4,900 |
2024/4/12 |
1,264 |
1,268 |
1,263 |
1,263 |
-0.08% |
6,500 |
2024/4/11 |
1,265 |
1,269 |
1,261 |
1,264 |
+0.16% |
1,300 |
2024/4/10 |
1,268 |
1,269 |
1,262 |
1,262 |
-0.47% |
900 |
2024/4/9 |
1,270 |
1,270 |
1,250 |
1,268 |
+0.16% |
3,700 |
2024/4/8 |
1,271 |
1,271 |
1,265 |
1,266 |
-0.39% |
1,600 |
2024/4/5 |
1,269 |
1,271 |
1,260 |
1,271 |
+0.08% |
2,000 |
2024/4/4 |
1,265 |
1,270 |
1,258 |
1,270 |
+0.63% |
3,700 |
2024/4/3 |
1,261 |
1,291 |
1,250 |
1,262 |
-0.79% |
12,300 |
2024/4/2 |
1,292 |
1,292 |
1,271 |
1,272 |
-1.55% |
4,000 |
2024/4/1 |
1,296 |
1,305 |
1,287 |
1,292 |
-0.39% |
14,500 |
2024/3/29 |
1,300 |
1,310 |
1,281 |
1,297 |
-0.23% |
6,300 |
2024/3/28 |
1,290 |
1,300 |
1,290 |
1,300 |
+0.54% |
10,000 |
2024/3/27 |
1,299 |
1,299 |
1,290 |
1,293 |
+0.47% |
3,200 |
2024/3/26 |
1,298 |
1,298 |
1,285 |
1,287 |
+0.31% |
2,800 |
2024/3/25 |
1,286 |
1,287 |
1,282 |
1,283 |
-0.23% |
3,100 |
2024/3/22 |
1,263 |
1,286 |
1,263 |
1,286 |
+1.82% |
2,800 |
2024/3/21 |
1,256 |
1,271 |
1,256 |
1,263 |
+0.24% |
3,100 |
2024/3/19 |
1,260 |
1,268 |
1,260 |
1,260 |
+0.00% |
1,700 |
2024/3/18 |
1,263 |
1,270 |
1,254 |
1,260 |
-0.55% |
3,200 |
2024/3/15 |
1,252 |
1,269 |
1,252 |
1,267 |
+0.24% |
1,300 |
2024/3/14 |
1,258 |
1,267 |
1,251 |
1,264 |
+0.32% |
900 |
2024/3/13 |
1,249 |
1,267 |
1,249 |
1,260 |
+0.56% |
1,200 |
2024/3/12 |
1,252 |
1,277 |
1,238 |
1,253 |
-0.16% |
4,200 |
2024/3/11 |
1,283 |
1,300 |
1,251 |
1,255 |
-3.68% |
6,000 |
2024/3/8 |
1,304 |
1,311 |
1,299 |
1,303 |
-0.53% |
700 |
2024/3/7 |
1,303 |
1,316 |
1,302 |
1,310 |
+0.46% |
1,800 |
2024/3/6 |
1,317 |
1,317 |
1,291 |
1,304 |
-1.21% |
3,700 |
2024/3/5 |
1,307 |
1,320 |
1,280 |
1,320 |
+0.99% |
17,900 |
2024/3/4 |
1,310 |
1,310 |
1,297 |
1,307 |
+0.54% |
3,200 |
2024/3/1 |
1,311 |
1,311 |
1,300 |
1,300 |
-0.15% |
3,200 |
2024/2/29 |
1,312 |
1,312 |
1,293 |
1,302 |
+0.00% |
7,400 |
2024/2/28 |
1,291 |
1,302 |
1,284 |
1,302 |
+1.64% |
4,900 |
2024/2/27 |
1,290 |
1,293 |
1,280 |
1,281 |
+0.31% |
7,800 |
2024/2/26 |
1,310 |
1,310 |
1,260 |
1,277 |
-2.22% |
13,500 |
2024/2/22 |
1,301 |
1,314 |
1,295 |
1,306 |
+0.46% |
4,500 |
2024/2/21 |
1,324 |
1,324 |
1,299 |
1,300 |
-2.11% |
5,500 |
2024/2/20 |
1,330 |
1,331 |
1,295 |
1,328 |
-0.45% |
10,300 |
2024/2/19 |
1,324 |
1,334 |
1,322 |
1,334 |
+0.76% |
3,800 |
2024/2/16 |
1,325 |
1,325 |
1,295 |
1,324 |
+0.30% |
7,300 |
2024/2/15 |
1,307 |
1,324 |
1,305 |
1,320 |
+0.84% |
6,000 |
2024/2/14 |
1,284 |
1,309 |
1,284 |
1,309 |
+1.00% |
15,300 |
2024/2/13 |
1,299 |
1,299 |
1,285 |
1,296 |
-0.08% |
3,700 |
2024/2/9 |
1,281 |
1,299 |
1,281 |
1,297 |
+0.46% |
2,700 |
2024/2/8 |
1,305 |
1,310 |
1,290 |
1,291 |
-1.68% |
5,100 |
2024/2/7 |
1,309 |
1,313 |
1,304 |
1,313 |
+0.38% |
2,900 |
2024/2/6 |
1,332 |
1,332 |
1,306 |
1,308 |
-1.21% |
6,200 |
2024/2/5 |
1,325 |
1,334 |
1,314 |
1,324 |
+0.00% |
8,800 |
2024/2/2 |
1,324 |
1,324 |
1,311 |
1,324 |
+0.00% |
4,700 |
2024/2/1 |
1,328 |
1,335 |
1,298 |
1,324 |
+0.53% |
9,700 |
2024/1/31 |
1,293 |
1,336 |
1,286 |
1,317 |
+1.93% |
24,200 |
2024/1/30 |
1,295 |
1,295 |
1,286 |
1,292 |
+0.39% |
14,200 |
2024/1/29 |
1,278 |
1,290 |
1,268 |
1,287 |
+1.82% |
9,300 |
|