日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,290 |
1,290 |
1,282 |
1,282 |
-0.62% |
2,600 |
2024/7/25 |
1,301 |
1,301 |
1,285 |
1,290 |
-1.23% |
6,300 |
2024/7/24 |
1,315 |
1,315 |
1,306 |
1,306 |
-1.06% |
2,200 |
2024/7/23 |
1,323 |
1,323 |
1,313 |
1,320 |
+0.08% |
1,700 |
2024/7/22 |
1,339 |
1,339 |
1,310 |
1,319 |
-0.38% |
3,800 |
2024/7/19 |
1,340 |
1,340 |
1,324 |
1,324 |
-1.27% |
1,300 |
2024/7/18 |
1,314 |
1,345 |
1,313 |
1,341 |
+1.51% |
8,800 |
2024/7/17 |
1,309 |
1,321 |
1,309 |
1,321 |
+1.23% |
5,200 |
2024/7/16 |
1,304 |
1,309 |
1,304 |
1,305 |
+0.54% |
4,000 |
2024/7/12 |
1,282 |
1,306 |
1,282 |
1,298 |
+1.33% |
1,400 |
2024/7/11 |
1,316 |
1,316 |
1,278 |
1,281 |
-0.70% |
6,500 |
2024/7/10 |
1,295 |
1,319 |
1,290 |
1,290 |
-0.39% |
3,300 |
2024/7/9 |
1,296 |
1,303 |
1,289 |
1,295 |
+0.39% |
2,200 |
2024/7/8 |
1,289 |
1,319 |
1,289 |
1,290 |
+0.16% |
1,300 |
2024/7/5 |
1,320 |
1,320 |
1,288 |
1,288 |
-2.13% |
5,700 |
2024/7/4 |
1,309 |
1,320 |
1,309 |
1,316 |
+0.53% |
6,200 |
2024/7/3 |
1,317 |
1,330 |
1,300 |
1,309 |
-0.53% |
5,800 |
2024/7/2 |
1,303 |
1,316 |
1,298 |
1,316 |
+0.46% |
3,800 |
2024/7/1 |
1,296 |
1,310 |
1,294 |
1,310 |
+1.24% |
6,800 |
2024/6/28 |
1,298 |
1,300 |
1,291 |
1,294 |
+0.31% |
2,500 |
2024/6/27 |
1,291 |
1,291 |
1,285 |
1,290 |
+0.00% |
2,500 |
2024/6/26 |
1,290 |
1,298 |
1,284 |
1,290 |
+0.00% |
5,400 |
2024/6/25 |
1,276 |
1,290 |
1,274 |
1,290 |
+1.10% |
7,300 |
2024/6/24 |
1,278 |
1,279 |
1,251 |
1,276 |
+0.47% |
6,200 |
2024/6/21 |
1,265 |
1,270 |
1,265 |
1,270 |
+0.40% |
2,200 |
2024/6/20 |
1,251 |
1,268 |
1,251 |
1,265 |
+1.12% |
800 |
2024/6/19 |
1,251 |
1,260 |
1,251 |
1,251 |
+0.00% |
1,500 |
2024/6/18 |
1,253 |
1,270 |
1,249 |
1,251 |
-1.03% |
4,300 |
2024/6/17 |
1,270 |
1,298 |
1,258 |
1,264 |
+0.48% |
17,000 |
2024/6/14 |
1,270 |
1,272 |
1,256 |
1,258 |
-0.40% |
6,000 |
2024/6/13 |
1,258 |
1,265 |
1,255 |
1,263 |
+0.00% |
2,000 |
2024/6/12 |
1,262 |
1,263 |
1,262 |
1,263 |
-0.16% |
500 |
2024/6/11 |
1,270 |
1,271 |
1,261 |
1,265 |
+0.32% |
2,500 |
2024/6/10 |
1,256 |
1,265 |
1,254 |
1,261 |
+0.40% |
800 |
2024/6/7 |
1,256 |
1,256 |
1,256 |
1,256 |
+0.24% |
100 |
2024/6/6 |
1,278 |
1,278 |
1,253 |
1,253 |
-0.95% |
5,000 |
2024/6/5 |
1,258 |
1,277 |
1,255 |
1,265 |
-1.48% |
4,800 |
2024/6/4 |
1,260 |
1,284 |
1,237 |
1,284 |
+1.82% |
9,500 |
2024/6/3 |
1,270 |
1,270 |
1,260 |
1,261 |
+1.37% |
3,400 |
2024/5/31 |
1,254 |
1,275 |
1,237 |
1,244 |
+1.63% |
2,500 |
2024/5/30 |
1,219 |
1,224 |
1,218 |
1,224 |
+0.33% |
900 |
2024/5/29 |
1,241 |
1,241 |
1,220 |
1,220 |
-1.69% |
1,500 |
2024/5/28 |
1,243 |
1,245 |
1,238 |
1,241 |
+0.00% |
3,800 |
2024/5/27 |
1,253 |
1,255 |
1,241 |
1,241 |
+0.00% |
2,400 |
2024/5/24 |
1,245 |
1,245 |
1,240 |
1,241 |
+0.40% |
1,900 |
2024/5/23 |
1,242 |
1,242 |
1,235 |
1,236 |
-0.48% |
1,600 |
2024/5/22 |
1,235 |
1,279 |
1,234 |
1,242 |
+0.89% |
10,700 |
2024/5/21 |
1,237 |
1,240 |
1,231 |
1,231 |
-0.65% |
1,100 |
2024/5/20 |
1,258 |
1,259 |
1,220 |
1,239 |
-0.56% |
8,800 |
2024/5/17 |
1,225 |
1,246 |
1,221 |
1,246 |
+1.22% |
1,600 |
2024/5/16 |
1,238 |
1,255 |
1,210 |
1,231 |
+0.00% |
8,600 |
2024/5/15 |
1,249 |
1,256 |
1,231 |
1,231 |
+0.24% |
5,500 |
2024/5/14 |
1,221 |
1,238 |
1,211 |
1,228 |
+1.07% |
4,600 |
2024/5/13 |
1,280 |
1,290 |
1,215 |
1,215 |
-2.80% |
14,000 |
2024/5/10 |
1,235 |
1,251 |
1,228 |
1,250 |
+0.73% |
20,000 |
2024/5/9 |
1,250 |
1,254 |
1,240 |
1,241 |
-0.88% |
4,700 |
2024/5/8 |
1,250 |
1,268 |
1,230 |
1,252 |
+0.16% |
10,800 |
2024/5/7 |
1,250 |
1,262 |
1,239 |
1,250 |
+2.04% |
1,600 |
2024/5/2 |
1,236 |
1,236 |
1,224 |
1,225 |
-0.89% |
900 |
2024/5/1 |
1,236 |
1,245 |
1,236 |
1,236 |
+0.00% |
900 |
2024/4/30 |
1,215 |
1,236 |
1,213 |
1,236 |
+1.81% |
21,200 |
2024/4/26 |
1,221 |
1,240 |
1,211 |
1,214 |
-0.57% |
10,800 |
2024/4/25 |
1,253 |
1,253 |
1,221 |
1,221 |
-2.55% |
4,300 |
2024/4/24 |
1,253 |
1,253 |
1,253 |
1,253 |
+0.00% |
100 |
2024/4/23 |
1,253 |
1,253 |
1,253 |
1,253 |
+0.48% |
500 |
2024/4/22 |
1,247 |
1,248 |
1,222 |
1,247 |
-0.08% |
5,600 |
2024/4/19 |
1,250 |
1,251 |
1,215 |
1,248 |
-0.16% |
7,900 |
2024/4/18 |
1,240 |
1,251 |
1,240 |
1,250 |
-0.24% |
1,700 |
2024/4/17 |
1,264 |
1,264 |
1,237 |
1,253 |
-0.56% |
5,800 |
2024/4/16 |
1,242 |
1,260 |
1,233 |
1,260 |
+0.88% |
2,200 |
2024/4/15 |
1,237 |
1,250 |
1,231 |
1,249 |
+0.97% |
1,200 |
2024/4/12 |
1,238 |
1,268 |
1,237 |
1,237 |
+0.08% |
1,300 |
2024/4/11 |
1,250 |
1,254 |
1,236 |
1,236 |
-1.12% |
1,900 |
2024/4/10 |
1,250 |
1,254 |
1,237 |
1,250 |
+0.97% |
2,000 |
2024/4/9 |
1,243 |
1,246 |
1,238 |
1,238 |
-0.40% |
7,200 |
2024/4/8 |
1,238 |
1,243 |
1,226 |
1,243 |
+0.16% |
10,900 |
2024/4/5 |
1,251 |
1,251 |
1,241 |
1,241 |
-0.96% |
1,300 |
2024/4/4 |
1,251 |
1,269 |
1,250 |
1,253 |
+0.16% |
1,200 |
2024/4/3 |
1,268 |
1,288 |
1,251 |
1,251 |
-2.42% |
3,200 |
2024/4/2 |
1,300 |
1,300 |
1,282 |
1,282 |
-1.38% |
2,700 |
2024/4/1 |
1,302 |
1,310 |
1,283 |
1,300 |
-0.15% |
4,100 |
2024/3/29 |
1,281 |
1,329 |
1,269 |
1,302 |
+2.84% |
7,700 |
2024/3/28 |
1,276 |
1,276 |
1,266 |
1,266 |
-2.62% |
3,900 |
2024/3/27 |
1,290 |
1,300 |
1,275 |
1,300 |
+2.52% |
11,900 |
2024/3/26 |
1,276 |
1,276 |
1,267 |
1,268 |
-0.86% |
5,900 |
2024/3/25 |
1,279 |
1,285 |
1,276 |
1,279 |
+0.31% |
2,700 |
2024/3/22 |
1,280 |
1,280 |
1,273 |
1,275 |
+0.00% |
1,200 |
2024/3/21 |
1,268 |
1,283 |
1,268 |
1,275 |
+0.55% |
3,200 |
2024/3/19 |
1,292 |
1,295 |
1,254 |
1,268 |
-1.86% |
5,400 |
2024/3/18 |
1,250 |
1,297 |
1,244 |
1,292 |
+3.94% |
6,400 |
2024/3/15 |
1,230 |
1,244 |
1,230 |
1,243 |
-1.27% |
6,300 |
2024/3/14 |
1,243 |
1,269 |
1,243 |
1,259 |
+1.45% |
1,200 |
2024/3/13 |
1,250 |
1,250 |
1,220 |
1,241 |
-1.19% |
4,200 |
2024/3/12 |
1,243 |
1,256 |
1,243 |
1,256 |
+0.96% |
300 |
2024/3/11 |
1,249 |
1,249 |
1,242 |
1,244 |
-0.32% |
1,900 |
2024/3/8 |
1,250 |
1,263 |
1,243 |
1,248 |
-1.19% |
2,900 |
2024/3/7 |
1,268 |
1,270 |
1,243 |
1,263 |
+0.32% |
6,900 |
2024/3/6 |
1,250 |
1,259 |
1,250 |
1,259 |
+1.12% |
1,500 |
2024/3/5 |
1,239 |
1,249 |
1,237 |
1,245 |
+0.73% |
2,600 |
2024/3/4 |
1,235 |
1,249 |
1,206 |
1,236 |
+0.00% |
7,600 |
2024/3/1 |
1,258 |
1,258 |
1,233 |
1,236 |
-1.04% |
6,700 |
2024/2/29 |
1,250 |
1,250 |
1,235 |
1,249 |
-0.08% |
3,900 |
2024/2/28 |
1,248 |
1,250 |
1,192 |
1,250 |
+0.16% |
25,400 |
2024/2/27 |
1,246 |
1,251 |
1,242 |
1,248 |
-0.08% |
8,600 |
2024/2/26 |
1,257 |
1,263 |
1,249 |
1,249 |
+0.24% |
3,900 |
2024/2/22 |
1,248 |
1,256 |
1,228 |
1,246 |
-0.16% |
18,000 |
2024/2/21 |
1,260 |
1,260 |
1,241 |
1,248 |
-0.95% |
3,800 |
2024/2/20 |
1,250 |
1,270 |
1,241 |
1,260 |
+0.80% |
9,000 |
2024/2/19 |
1,243 |
1,267 |
1,220 |
1,250 |
+0.56% |
16,200 |
2024/2/16 |
1,227 |
1,249 |
1,227 |
1,243 |
+1.30% |
6,400 |
2024/2/15 |
1,205 |
1,237 |
1,205 |
1,227 |
+1.83% |
7,800 |
2024/2/14 |
1,198 |
1,212 |
1,185 |
1,205 |
-0.41% |
12,100 |
2024/2/13 |
1,209 |
1,226 |
1,209 |
1,210 |
+0.17% |
19,800 |
2024/2/9 |
1,213 |
1,229 |
1,202 |
1,208 |
-0.66% |
7,600 |
2024/2/8 |
1,240 |
1,240 |
1,215 |
1,216 |
-2.41% |
22,300 |
2024/2/7 |
1,257 |
1,257 |
1,225 |
1,246 |
-1.11% |
20,300 |
2024/2/6 |
1,276 |
1,276 |
1,254 |
1,260 |
-1.56% |
14,300 |
2024/2/5 |
1,286 |
1,286 |
1,273 |
1,280 |
-0.78% |
9,200 |
2024/2/2 |
1,303 |
1,303 |
1,290 |
1,290 |
-1.45% |
2,400 |
2024/2/1 |
1,292 |
1,312 |
1,292 |
1,309 |
-0.23% |
6,200 |
2024/1/31 |
1,304 |
1,316 |
1,298 |
1,312 |
+0.61% |
3,800 |
2024/1/30 |
1,320 |
1,320 |
1,304 |
1,304 |
-1.21% |
2,900 |
2024/1/29 |
1,315 |
1,321 |
1,315 |
1,320 |
-0.15% |
1,100 |
|