日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,050 |
1,063 |
1,050 |
1,063 |
+0.19% |
1,900 |
2024/7/25 |
1,053 |
1,061 |
1,047 |
1,061 |
+0.76% |
1,200 |
2024/7/24 |
1,070 |
1,079 |
1,053 |
1,053 |
-2.50% |
600 |
2024/7/23 |
1,070 |
1,081 |
1,070 |
1,080 |
+1.89% |
1,500 |
2024/7/22 |
1,060 |
1,080 |
1,050 |
1,060 |
-0.66% |
1,000 |
2024/7/19 |
1,064 |
1,079 |
1,063 |
1,067 |
-0.56% |
1,100 |
2024/7/18 |
1,073 |
1,080 |
1,060 |
1,073 |
+0.47% |
2,400 |
2024/7/17 |
1,080 |
1,080 |
1,068 |
1,068 |
-0.19% |
600 |
2024/7/16 |
1,071 |
1,090 |
1,065 |
1,070 |
+0.00% |
2,700 |
2024/7/12 |
1,080 |
1,080 |
1,050 |
1,070 |
-0.28% |
3,500 |
2024/7/11 |
1,049 |
1,073 |
1,046 |
1,073 |
+3.17% |
7,000 |
2024/7/10 |
1,058 |
1,058 |
1,040 |
1,040 |
-1.70% |
1,300 |
2024/7/9 |
1,045 |
1,058 |
1,037 |
1,058 |
+0.86% |
2,400 |
2024/7/8 |
1,048 |
1,049 |
1,038 |
1,049 |
+0.10% |
2,200 |
2024/7/5 |
1,065 |
1,068 |
1,036 |
1,048 |
-2.42% |
4,400 |
2024/7/4 |
1,077 |
1,083 |
1,053 |
1,074 |
+0.47% |
1,900 |
2024/7/3 |
1,046 |
1,069 |
1,041 |
1,069 |
+2.30% |
4,700 |
2024/7/2 |
1,073 |
1,073 |
1,043 |
1,045 |
-4.13% |
12,800 |
2024/7/1 |
1,080 |
1,266 |
1,054 |
1,090 |
+6.86% |
92,900 |
2024/6/28 |
989 |
1,020 |
989 |
1,020 |
+2.00% |
2,900 |
2024/6/27 |
1,002 |
1,009 |
1,000 |
1,000 |
-0.20% |
1,000 |
2024/6/26 |
991 |
1,010 |
991 |
1,002 |
-0.60% |
1,300 |
2024/6/25 |
1,009 |
1,009 |
1,008 |
1,008 |
+1.31% |
800 |
2024/6/24 |
995 |
995 |
995 |
995 |
+0.00% |
1,300 |
2024/6/21 |
985 |
995 |
985 |
995 |
-0.20% |
1,200 |
2024/6/20 |
988 |
997 |
982 |
997 |
-0.20% |
500 |
2024/6/19 |
975 |
1,006 |
975 |
999 |
+1.94% |
2,400 |
2024/6/18 |
995 |
995 |
980 |
980 |
+0.00% |
700 |
2024/6/17 |
1,008 |
1,020 |
980 |
980 |
-1.31% |
1,200 |
2024/6/14 |
996 |
1,014 |
990 |
993 |
+0.71% |
1,800 |
2024/6/13 |
971 |
989 |
971 |
986 |
+1.54% |
1,400 |
2024/6/12 |
987 |
992 |
971 |
971 |
-2.41% |
1,400 |
2024/6/11 |
1,000 |
1,000 |
970 |
995 |
-0.50% |
2,400 |
2024/6/10 |
984 |
1,000 |
970 |
1,000 |
+1.73% |
3,600 |
2024/6/7 |
1,001 |
1,003 |
974 |
983 |
-2.29% |
5,800 |
2024/6/6 |
1,007 |
1,007 |
1,006 |
1,006 |
-0.20% |
400 |
2024/6/5 |
1,006 |
1,008 |
1,006 |
1,008 |
+0.20% |
1,100 |
2024/6/4 |
1,003 |
1,020 |
1,003 |
1,006 |
+0.10% |
800 |
2024/6/3 |
1,020 |
1,021 |
1,005 |
1,005 |
-1.47% |
1,300 |
2024/5/31 |
1,020 |
1,020 |
1,020 |
1,020 |
+0.00% |
100 |
2024/5/30 |
1,020 |
1,020 |
1,012 |
1,020 |
-0.20% |
2,900 |
2024/5/29 |
1,021 |
1,030 |
1,021 |
1,022 |
+0.20% |
700 |
2024/5/28 |
1,027 |
1,030 |
1,020 |
1,020 |
-0.87% |
2,000 |
2024/5/27 |
1,050 |
1,050 |
1,029 |
1,029 |
-2.19% |
500 |
2024/5/24 |
1,023 |
1,052 |
1,022 |
1,052 |
-0.09% |
900 |
2024/5/23 |
1,066 |
1,072 |
1,042 |
1,053 |
+1.06% |
3,900 |
2024/5/22 |
1,047 |
1,047 |
1,042 |
1,042 |
-0.76% |
700 |
2024/5/21 |
1,065 |
1,065 |
1,035 |
1,050 |
-1.50% |
4,100 |
2024/5/20 |
1,090 |
1,090 |
1,066 |
1,066 |
-1.11% |
1,400 |
2024/5/17 |
1,066 |
1,078 |
1,047 |
1,078 |
+1.22% |
1,300 |
2024/5/16 |
1,115 |
1,135 |
1,051 |
1,065 |
-3.45% |
10,800 |
2024/5/15 |
1,135 |
1,139 |
1,086 |
1,103 |
-2.82% |
4,800 |
2024/5/14 |
1,113 |
1,139 |
1,113 |
1,135 |
+2.34% |
4,200 |
2024/5/13 |
1,079 |
1,109 |
1,061 |
1,109 |
+2.69% |
3,500 |
2024/5/10 |
1,065 |
1,080 |
1,065 |
1,080 |
+1.69% |
600 |
2024/5/9 |
1,062 |
1,062 |
1,062 |
1,062 |
-0.84% |
300 |
2024/5/8 |
1,074 |
1,076 |
1,066 |
1,071 |
+0.09% |
1,900 |
2024/5/7 |
1,077 |
1,085 |
1,052 |
1,070 |
-0.19% |
2,200 |
2024/5/2 |
1,054 |
1,072 |
1,044 |
1,072 |
+0.75% |
3,400 |
2024/5/1 |
1,058 |
1,064 |
1,050 |
1,064 |
+0.57% |
500 |
2024/4/30 |
1,055 |
1,069 |
1,047 |
1,058 |
+0.47% |
2,300 |
2024/4/26 |
1,065 |
1,065 |
1,053 |
1,053 |
-0.66% |
500 |
2024/4/25 |
1,060 |
1,060 |
1,040 |
1,060 |
+0.47% |
2,400 |
2024/4/24 |
1,052 |
1,070 |
1,052 |
1,055 |
+0.48% |
1,200 |
2024/4/23 |
1,063 |
1,064 |
1,045 |
1,050 |
-1.41% |
2,300 |
2024/4/22 |
1,022 |
1,077 |
1,020 |
1,065 |
-1.21% |
8,200 |
2024/4/19 |
1,104 |
1,104 |
1,030 |
1,078 |
-1.82% |
4,000 |
2024/4/18 |
1,091 |
1,098 |
1,090 |
1,098 |
+0.64% |
1,200 |
2024/4/17 |
1,097 |
1,123 |
1,086 |
1,091 |
-0.82% |
3,200 |
2024/4/16 |
1,122 |
1,125 |
1,100 |
1,100 |
-1.87% |
3,200 |
2024/4/15 |
1,152 |
1,152 |
1,121 |
1,121 |
-1.06% |
700 |
2024/4/12 |
1,124 |
1,159 |
1,124 |
1,133 |
+0.80% |
3,600 |
2024/4/11 |
1,105 |
1,124 |
1,105 |
1,124 |
+1.17% |
1,500 |
2024/4/10 |
1,127 |
1,127 |
1,110 |
1,111 |
-1.68% |
1,400 |
2024/4/9 |
1,112 |
1,130 |
1,102 |
1,130 |
+1.62% |
1,500 |
2024/4/8 |
1,097 |
1,130 |
1,097 |
1,112 |
+0.63% |
2,100 |
2024/4/5 |
1,096 |
1,115 |
1,090 |
1,105 |
-0.63% |
2,700 |
2024/4/4 |
1,115 |
1,136 |
1,112 |
1,112 |
-1.68% |
2,300 |
2024/4/3 |
1,120 |
1,152 |
1,114 |
1,131 |
+0.62% |
2,100 |
2024/4/2 |
1,158 |
1,160 |
1,114 |
1,124 |
-3.52% |
2,300 |
2024/4/1 |
1,155 |
1,179 |
1,125 |
1,165 |
+3.56% |
4,600 |
2024/3/29 |
1,086 |
1,133 |
1,086 |
1,125 |
+3.59% |
5,800 |
2024/3/28 |
1,088 |
1,090 |
1,085 |
1,086 |
-0.37% |
700 |
2024/3/27 |
1,092 |
1,100 |
1,088 |
1,090 |
-1.80% |
2,100 |
2024/3/26 |
1,105 |
1,111 |
1,088 |
1,110 |
+0.45% |
4,500 |
2024/3/25 |
1,109 |
1,110 |
1,100 |
1,105 |
+1.10% |
3,500 |
2024/3/22 |
1,134 |
1,134 |
1,089 |
1,093 |
-1.00% |
4,000 |
2024/3/21 |
1,092 |
1,107 |
1,092 |
1,104 |
+1.56% |
2,300 |
2024/3/19 |
1,092 |
1,093 |
1,070 |
1,087 |
-1.90% |
7,500 |
2024/3/18 |
1,108 |
1,141 |
1,096 |
1,108 |
+2.78% |
7,000 |
2024/3/15 |
1,127 |
1,127 |
1,050 |
1,078 |
-4.35% |
18,900 |
2024/3/14 |
1,134 |
1,136 |
1,112 |
1,127 |
-0.70% |
5,000 |
2024/3/13 |
1,161 |
1,169 |
1,123 |
1,135 |
-1.82% |
4,300 |
2024/3/12 |
1,140 |
1,160 |
1,140 |
1,156 |
+0.43% |
2,500 |
2024/3/11 |
1,181 |
1,197 |
1,136 |
1,151 |
-2.87% |
9,400 |
2024/3/8 |
1,190 |
1,195 |
1,181 |
1,185 |
-0.92% |
5,400 |
2024/3/7 |
1,195 |
1,220 |
1,195 |
1,196 |
-0.75% |
9,000 |
2024/3/6 |
1,165 |
1,205 |
1,165 |
1,205 |
+0.84% |
6,800 |
2024/3/5 |
1,166 |
1,200 |
1,151 |
1,195 |
+2.58% |
13,500 |
2024/3/4 |
1,183 |
1,183 |
1,161 |
1,165 |
-2.10% |
9,500 |
2024/3/1 |
1,233 |
1,236 |
1,162 |
1,190 |
-3.72% |
18,900 |
2024/2/29 |
1,181 |
1,255 |
1,181 |
1,236 |
+4.30% |
27,500 |
2024/2/28 |
1,165 |
1,188 |
1,156 |
1,185 |
+1.98% |
13,600 |
2024/2/27 |
1,166 |
1,178 |
1,159 |
1,162 |
+0.00% |
7,500 |
2024/2/26 |
1,162 |
1,173 |
1,152 |
1,162 |
+1.22% |
9,800 |
2024/2/22 |
1,178 |
1,178 |
1,139 |
1,148 |
-2.46% |
12,300 |
2024/2/21 |
1,215 |
1,218 |
1,116 |
1,177 |
-3.21% |
44,200 |
2024/2/20 |
1,244 |
1,252 |
1,214 |
1,216 |
+0.16% |
20,100 |
2024/2/19 |
1,192 |
1,222 |
1,157 |
1,214 |
-3.04% |
45,500 |
2024/2/16 |
1,242 |
1,318 |
1,174 |
1,252 |
-5.51% |
129,400 |
2024/2/15 |
1,325 |
1,325 |
1,325 |
1,325 |
-23.19% |
23,300 |
2024/2/14 |
1,850 |
1,850 |
1,722 |
1,725 |
-7.26% |
36,400 |
2024/2/13 |
1,765 |
1,871 |
1,765 |
1,860 |
+6.41% |
18,100 |
2024/2/9 |
1,740 |
1,775 |
1,735 |
1,748 |
+0.46% |
13,100 |
2024/2/8 |
1,751 |
1,762 |
1,723 |
1,740 |
+0.40% |
8,500 |
2024/2/7 |
1,750 |
1,750 |
1,708 |
1,733 |
-0.97% |
6,100 |
2024/2/6 |
1,739 |
1,755 |
1,715 |
1,750 |
+0.29% |
8,300 |
2024/2/5 |
1,748 |
1,760 |
1,699 |
1,745 |
+0.52% |
6,900 |
2024/2/2 |
1,655 |
1,739 |
1,655 |
1,736 |
+4.89% |
8,900 |
2024/2/1 |
1,685 |
1,685 |
1,655 |
1,655 |
-2.42% |
3,800 |
2024/1/31 |
1,712 |
1,712 |
1,656 |
1,696 |
-0.70% |
8,200 |
2024/1/30 |
1,737 |
1,740 |
1,684 |
1,708 |
+0.53% |
4,700 |
2024/1/29 |
1,714 |
1,775 |
1,644 |
1,699 |
-0.88% |
17,700 |
|