日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,309 |
1,347 |
1,300 |
1,324 |
-0.68% |
5,200 |
2024/7/25 |
1,285 |
1,363 |
1,279 |
1,333 |
+2.30% |
6,300 |
2024/7/24 |
1,350 |
1,362 |
1,303 |
1,303 |
-5.58% |
9,700 |
2024/7/23 |
1,378 |
1,380 |
1,349 |
1,380 |
+1.47% |
2,500 |
2024/7/22 |
1,367 |
1,380 |
1,349 |
1,360 |
-0.51% |
3,100 |
2024/7/19 |
1,386 |
1,392 |
1,352 |
1,367 |
-1.37% |
2,900 |
2024/7/18 |
1,385 |
1,388 |
1,356 |
1,386 |
+1.32% |
6,200 |
2024/7/17 |
1,367 |
1,370 |
1,352 |
1,368 |
+1.48% |
7,000 |
2024/7/16 |
1,381 |
1,381 |
1,345 |
1,348 |
-2.95% |
6,200 |
2024/7/12 |
1,360 |
1,390 |
1,354 |
1,389 |
+2.74% |
12,700 |
2024/7/11 |
1,376 |
1,376 |
1,338 |
1,352 |
-1.39% |
8,200 |
2024/7/10 |
1,370 |
1,391 |
1,350 |
1,371 |
+0.07% |
4,900 |
2024/7/9 |
1,365 |
1,380 |
1,351 |
1,370 |
+0.37% |
4,800 |
2024/7/8 |
1,396 |
1,396 |
1,351 |
1,365 |
-1.80% |
4,900 |
2024/7/5 |
1,394 |
1,399 |
1,390 |
1,390 |
-0.36% |
4,500 |
2024/7/4 |
1,398 |
1,398 |
1,378 |
1,395 |
+0.14% |
4,200 |
2024/7/3 |
1,391 |
1,399 |
1,377 |
1,393 |
+0.22% |
6,000 |
2024/7/2 |
1,368 |
1,390 |
1,368 |
1,390 |
+0.94% |
7,200 |
2024/7/1 |
1,353 |
1,377 |
1,353 |
1,377 |
+1.25% |
6,200 |
2024/6/28 |
1,359 |
1,364 |
1,353 |
1,360 |
+0.52% |
5,800 |
2024/6/27 |
1,341 |
1,353 |
1,323 |
1,353 |
+0.74% |
11,400 |
2024/6/26 |
1,332 |
1,344 |
1,317 |
1,343 |
+0.60% |
3,400 |
2024/6/25 |
1,342 |
1,344 |
1,311 |
1,335 |
-0.67% |
5,200 |
2024/6/24 |
1,344 |
1,347 |
1,328 |
1,344 |
+0.45% |
5,000 |
2024/6/21 |
1,338 |
1,343 |
1,324 |
1,338 |
+0.07% |
3,300 |
2024/6/20 |
1,310 |
1,337 |
1,299 |
1,337 |
+2.06% |
5,100 |
2024/6/19 |
1,295 |
1,310 |
1,295 |
1,310 |
+0.00% |
3,400 |
2024/6/18 |
1,300 |
1,323 |
1,284 |
1,310 |
+0.77% |
5,200 |
2024/6/17 |
1,296 |
1,340 |
1,288 |
1,300 |
-0.69% |
4,300 |
2024/6/14 |
1,295 |
1,339 |
1,294 |
1,309 |
-1.21% |
8,900 |
2024/6/13 |
1,333 |
1,350 |
1,301 |
1,325 |
-0.67% |
6,700 |
2024/6/12 |
1,320 |
1,334 |
1,308 |
1,334 |
+1.06% |
4,300 |
2024/6/11 |
1,317 |
1,320 |
1,282 |
1,320 |
+1.38% |
5,100 |
2024/6/10 |
1,284 |
1,302 |
1,284 |
1,302 |
+0.15% |
2,900 |
2024/6/7 |
1,289 |
1,304 |
1,286 |
1,300 |
-0.23% |
3,400 |
2024/6/6 |
1,318 |
1,320 |
1,284 |
1,303 |
-1.21% |
5,800 |
2024/6/5 |
1,294 |
1,335 |
1,279 |
1,319 |
+2.97% |
13,000 |
2024/6/4 |
1,246 |
1,289 |
1,236 |
1,281 |
+3.14% |
9,300 |
2024/6/3 |
1,241 |
1,255 |
1,221 |
1,242 |
-0.24% |
8,000 |
2024/5/31 |
1,196 |
1,288 |
1,196 |
1,245 |
+3.58% |
17,400 |
2024/5/30 |
1,171 |
1,209 |
1,171 |
1,202 |
+1.09% |
6,200 |
2024/5/29 |
1,187 |
1,209 |
1,186 |
1,189 |
-0.67% |
3,600 |
2024/5/28 |
1,216 |
1,216 |
1,197 |
1,197 |
+0.00% |
3,400 |
2024/5/27 |
1,174 |
1,210 |
1,174 |
1,197 |
+1.27% |
5,300 |
2024/5/24 |
1,190 |
1,208 |
1,171 |
1,182 |
-0.92% |
2,500 |
2024/5/23 |
1,200 |
1,217 |
1,191 |
1,193 |
-0.33% |
4,500 |
2024/5/22 |
1,211 |
1,212 |
1,195 |
1,197 |
+0.17% |
3,300 |
2024/5/21 |
1,200 |
1,204 |
1,195 |
1,195 |
-0.58% |
3,300 |
2024/5/20 |
1,224 |
1,224 |
1,202 |
1,202 |
-1.23% |
3,800 |
2024/5/17 |
1,217 |
1,218 |
1,193 |
1,217 |
+1.16% |
2,700 |
2024/5/16 |
1,202 |
1,225 |
1,191 |
1,203 |
+0.08% |
3,300 |
2024/5/15 |
1,218 |
1,227 |
1,202 |
1,202 |
-1.23% |
8,900 |
2024/5/14 |
1,200 |
1,218 |
1,183 |
1,217 |
+0.66% |
3,700 |
2024/5/13 |
1,209 |
1,220 |
1,193 |
1,209 |
-0.17% |
9,000 |
2024/5/10 |
1,218 |
1,218 |
1,206 |
1,211 |
+0.08% |
1,000 |
2024/5/9 |
1,222 |
1,222 |
1,196 |
1,210 |
+0.33% |
5,100 |
2024/5/8 |
1,232 |
1,232 |
1,201 |
1,206 |
-2.11% |
3,400 |
2024/5/7 |
1,219 |
1,244 |
1,203 |
1,232 |
+1.07% |
5,600 |
2024/5/2 |
1,217 |
1,219 |
1,206 |
1,219 |
+0.08% |
2,300 |
2024/5/1 |
1,235 |
1,235 |
1,218 |
1,218 |
-1.54% |
1,900 |
2024/4/30 |
1,231 |
1,237 |
1,219 |
1,237 |
+0.57% |
4,000 |
2024/4/26 |
1,212 |
1,230 |
1,203 |
1,230 |
+1.49% |
11,600 |
2024/4/25 |
1,212 |
1,212 |
1,192 |
1,212 |
-0.16% |
3,300 |
2024/4/24 |
1,183 |
1,218 |
1,181 |
1,214 |
+2.62% |
11,700 |
2024/4/23 |
1,196 |
1,198 |
1,173 |
1,183 |
-1.09% |
3,800 |
2024/4/22 |
1,161 |
1,196 |
1,156 |
1,196 |
+2.66% |
14,600 |
2024/4/19 |
1,199 |
1,208 |
1,151 |
1,165 |
-2.84% |
34,800 |
2024/4/18 |
1,200 |
1,221 |
1,192 |
1,199 |
-0.75% |
15,700 |
2024/4/17 |
1,210 |
1,229 |
1,203 |
1,208 |
+0.00% |
8,500 |
2024/4/16 |
1,217 |
1,217 |
1,198 |
1,208 |
-0.74% |
13,000 |
2024/4/15 |
1,255 |
1,255 |
1,198 |
1,217 |
-5.44% |
45,600 |
2024/4/12 |
1,280 |
1,292 |
1,259 |
1,287 |
+1.42% |
17,500 |
2024/4/11 |
1,276 |
1,277 |
1,255 |
1,269 |
-0.47% |
9,100 |
2024/4/10 |
1,310 |
1,310 |
1,275 |
1,275 |
-1.32% |
6,800 |
2024/4/9 |
1,300 |
1,305 |
1,292 |
1,292 |
+0.16% |
3,900 |
2024/4/8 |
1,271 |
1,290 |
1,265 |
1,290 |
+1.49% |
4,400 |
2024/4/5 |
1,269 |
1,283 |
1,250 |
1,271 |
-1.09% |
6,300 |
2024/4/4 |
1,295 |
1,298 |
1,280 |
1,285 |
+0.16% |
2,200 |
2024/4/3 |
1,291 |
1,291 |
1,265 |
1,283 |
-1.00% |
11,800 |
2024/4/2 |
1,315 |
1,315 |
1,290 |
1,296 |
-1.07% |
8,000 |
2024/4/1 |
1,316 |
1,320 |
1,304 |
1,310 |
-0.46% |
5,400 |
2024/3/29 |
1,319 |
1,326 |
1,303 |
1,316 |
+1.15% |
11,300 |
2024/3/28 |
1,307 |
1,308 |
1,291 |
1,301 |
-0.46% |
3,200 |
2024/3/27 |
1,313 |
1,320 |
1,300 |
1,307 |
-0.46% |
12,200 |
2024/3/26 |
1,292 |
1,315 |
1,289 |
1,313 |
+1.31% |
6,100 |
2024/3/25 |
1,307 |
1,324 |
1,296 |
1,296 |
-2.11% |
10,000 |
2024/3/22 |
1,333 |
1,333 |
1,308 |
1,324 |
-1.12% |
7,300 |
2024/3/21 |
1,325 |
1,345 |
1,325 |
1,339 |
+1.83% |
15,900 |
2024/3/19 |
1,308 |
1,325 |
1,280 |
1,315 |
+0.54% |
9,600 |
2024/3/18 |
1,285 |
1,320 |
1,285 |
1,308 |
+2.35% |
15,100 |
2024/3/15 |
1,285 |
1,315 |
1,272 |
1,278 |
-1.01% |
15,500 |
2024/3/14 |
1,304 |
1,308 |
1,284 |
1,291 |
-1.00% |
8,700 |
2024/3/13 |
1,288 |
1,308 |
1,267 |
1,304 |
+1.48% |
20,900 |
2024/3/12 |
1,212 |
1,285 |
1,210 |
1,285 |
+6.02% |
22,100 |
2024/3/11 |
1,225 |
1,263 |
1,210 |
1,212 |
-2.18% |
31,800 |
2024/3/8 |
1,265 |
1,274 |
1,224 |
1,239 |
-2.75% |
50,900 |
2024/3/7 |
1,296 |
1,301 |
1,270 |
1,274 |
-2.00% |
16,500 |
2024/3/6 |
1,259 |
1,325 |
1,259 |
1,300 |
+2.20% |
23,400 |
2024/3/5 |
1,276 |
1,299 |
1,260 |
1,272 |
-1.17% |
14,000 |
2024/3/4 |
1,283 |
1,327 |
1,272 |
1,287 |
+0.55% |
23,400 |
2024/3/1 |
1,276 |
1,299 |
1,272 |
1,280 |
-0.08% |
18,700 |
2024/2/29 |
1,320 |
1,322 |
1,268 |
1,281 |
-3.47% |
42,100 |
2024/2/28 |
1,316 |
1,349 |
1,300 |
1,327 |
-0.15% |
69,700 |
2024/2/27 |
1,310 |
1,346 |
1,310 |
1,329 |
+2.00% |
17,400 |
2024/2/26 |
1,330 |
1,330 |
1,285 |
1,303 |
-1.88% |
33,200 |
2024/2/22 |
1,330 |
1,333 |
1,312 |
1,328 |
-0.15% |
11,100 |
2024/2/21 |
1,373 |
1,373 |
1,309 |
1,330 |
-2.71% |
25,700 |
2024/2/20 |
1,352 |
1,395 |
1,344 |
1,367 |
+4.75% |
45,000 |
2024/2/19 |
1,285 |
1,318 |
1,275 |
1,305 |
+2.27% |
24,700 |
2024/2/16 |
1,259 |
1,294 |
1,246 |
1,276 |
+2.08% |
37,000 |
2024/2/15 |
1,320 |
1,320 |
1,237 |
1,250 |
-5.30% |
60,200 |
2024/2/14 |
1,355 |
1,365 |
1,308 |
1,320 |
-3.86% |
49,900 |
2024/2/13 |
1,383 |
1,420 |
1,358 |
1,373 |
-0.51% |
45,500 |
2024/2/9 |
1,385 |
1,408 |
1,380 |
1,380 |
-1.43% |
32,700 |
2024/2/8 |
1,416 |
1,416 |
1,392 |
1,400 |
-1.69% |
25,500 |
2024/2/7 |
1,440 |
1,451 |
1,395 |
1,424 |
-1.93% |
68,000 |
2024/2/6 |
1,463 |
1,464 |
1,440 |
1,452 |
-1.69% |
37,800 |
2024/2/5 |
1,460 |
1,504 |
1,456 |
1,477 |
+0.96% |
25,800 |
2024/2/2 |
1,450 |
1,483 |
1,450 |
1,463 |
+0.90% |
20,300 |
2024/2/1 |
1,453 |
1,465 |
1,441 |
1,450 |
-1.56% |
20,200 |
2024/1/31 |
1,465 |
1,475 |
1,445 |
1,473 |
+1.10% |
21,400 |
2024/1/30 |
1,453 |
1,468 |
1,441 |
1,457 |
+0.90% |
18,400 |
2024/1/29 |
1,460 |
1,463 |
1,433 |
1,444 |
-0.69% |
18,800 |
|