日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,020 |
1,035 |
1,020 |
1,028 |
+0.78% |
4,300 |
2024/7/25 |
1,024 |
1,029 |
1,017 |
1,020 |
-0.49% |
6,600 |
2024/7/24 |
1,030 |
1,031 |
1,025 |
1,025 |
-0.39% |
5,900 |
2024/7/23 |
1,030 |
1,040 |
1,026 |
1,029 |
+0.00% |
4,400 |
2024/7/22 |
1,030 |
1,035 |
1,029 |
1,029 |
-0.29% |
2,900 |
2024/7/19 |
1,042 |
1,044 |
1,030 |
1,032 |
-0.67% |
2,600 |
2024/7/18 |
1,029 |
1,039 |
1,029 |
1,039 |
+0.29% |
3,400 |
2024/7/17 |
1,038 |
1,047 |
1,030 |
1,036 |
-0.19% |
4,100 |
2024/7/16 |
1,044 |
1,045 |
1,032 |
1,038 |
+0.00% |
3,500 |
2024/7/12 |
1,025 |
1,047 |
1,020 |
1,038 |
+0.87% |
10,100 |
2024/7/11 |
1,038 |
1,043 |
1,028 |
1,029 |
-1.25% |
4,500 |
2024/7/10 |
1,050 |
1,050 |
1,039 |
1,042 |
-0.57% |
2,300 |
2024/7/9 |
1,050 |
1,050 |
1,035 |
1,048 |
-0.10% |
4,700 |
2024/7/8 |
1,052 |
1,069 |
1,049 |
1,049 |
-0.66% |
3,000 |
2024/7/5 |
1,069 |
1,069 |
1,053 |
1,056 |
-0.56% |
3,800 |
2024/7/4 |
1,049 |
1,077 |
1,043 |
1,062 |
+1.53% |
3,400 |
2024/7/3 |
1,050 |
1,079 |
1,046 |
1,046 |
-0.38% |
5,800 |
2024/7/2 |
1,072 |
1,072 |
1,050 |
1,050 |
-1.87% |
4,000 |
2024/7/1 |
1,064 |
1,084 |
1,055 |
1,070 |
+0.47% |
3,900 |
2024/6/28 |
1,071 |
1,085 |
1,064 |
1,065 |
+0.00% |
8,700 |
2024/6/27 |
1,103 |
1,103 |
1,050 |
1,065 |
+1.33% |
9,300 |
2024/6/26 |
1,064 |
1,090 |
1,050 |
1,051 |
-1.59% |
10,100 |
2024/6/25 |
1,060 |
1,073 |
1,040 |
1,068 |
+0.95% |
13,000 |
2024/6/24 |
1,050 |
1,069 |
1,033 |
1,058 |
+0.76% |
4,500 |
2024/6/21 |
1,025 |
1,050 |
1,025 |
1,050 |
+0.48% |
5,300 |
2024/6/20 |
1,060 |
1,065 |
1,040 |
1,045 |
-1.23% |
5,500 |
2024/6/19 |
1,086 |
1,100 |
1,056 |
1,058 |
-3.20% |
9,100 |
2024/6/18 |
1,092 |
1,135 |
1,083 |
1,093 |
-0.64% |
6,100 |
2024/6/17 |
1,126 |
1,126 |
1,070 |
1,100 |
-1.61% |
6,600 |
2024/6/14 |
1,101 |
1,137 |
1,095 |
1,118 |
+0.45% |
3,800 |
2024/6/13 |
1,130 |
1,139 |
1,113 |
1,113 |
-2.37% |
2,100 |
2024/6/12 |
1,130 |
1,140 |
1,130 |
1,140 |
+0.00% |
500 |
2024/6/11 |
1,124 |
1,140 |
1,124 |
1,140 |
+1.51% |
3,100 |
2024/6/10 |
1,100 |
1,123 |
1,100 |
1,123 |
+2.09% |
1,000 |
2024/6/7 |
1,107 |
1,115 |
1,096 |
1,100 |
-0.81% |
1,500 |
2024/6/6 |
1,133 |
1,133 |
1,092 |
1,109 |
-1.68% |
1,500 |
2024/6/5 |
1,130 |
1,140 |
1,128 |
1,128 |
-0.18% |
1,300 |
2024/6/4 |
1,115 |
1,130 |
1,113 |
1,130 |
+1.35% |
900 |
2024/6/3 |
1,094 |
1,115 |
1,084 |
1,115 |
+1.92% |
2,200 |
2024/5/31 |
1,093 |
1,094 |
1,089 |
1,094 |
+0.46% |
1,500 |
2024/5/30 |
1,084 |
1,109 |
1,070 |
1,089 |
-1.00% |
1,500 |
2024/5/29 |
1,114 |
1,114 |
1,080 |
1,100 |
-2.91% |
3,700 |
2024/5/28 |
1,133 |
1,134 |
1,114 |
1,133 |
+2.72% |
6,300 |
2024/5/27 |
1,110 |
1,113 |
1,103 |
1,103 |
-1.78% |
1,500 |
2024/5/24 |
1,117 |
1,126 |
1,097 |
1,123 |
+0.54% |
4,500 |
2024/5/23 |
1,127 |
1,127 |
1,103 |
1,117 |
+0.63% |
1,700 |
2024/5/22 |
1,112 |
1,130 |
1,110 |
1,110 |
-0.36% |
1,600 |
2024/5/21 |
1,127 |
1,127 |
1,114 |
1,114 |
-1.15% |
1,500 |
2024/5/20 |
1,139 |
1,145 |
1,105 |
1,127 |
-1.05% |
3,500 |
2024/5/17 |
1,095 |
1,139 |
1,090 |
1,139 |
+1.88% |
6,200 |
2024/5/16 |
1,100 |
1,118 |
1,100 |
1,118 |
+1.54% |
3,200 |
2024/5/15 |
1,118 |
1,123 |
1,093 |
1,101 |
+0.73% |
2,800 |
2024/5/14 |
1,081 |
1,093 |
1,075 |
1,093 |
+1.30% |
3,000 |
2024/5/13 |
1,090 |
1,091 |
1,068 |
1,079 |
-0.19% |
7,500 |
2024/5/10 |
1,102 |
1,139 |
1,081 |
1,081 |
-1.46% |
11,400 |
2024/5/9 |
1,112 |
1,112 |
1,094 |
1,097 |
-1.26% |
3,100 |
2024/5/8 |
1,117 |
1,126 |
1,111 |
1,111 |
-1.68% |
3,200 |
2024/5/7 |
1,116 |
1,145 |
1,106 |
1,130 |
+1.16% |
3,000 |
2024/5/2 |
1,116 |
1,120 |
1,115 |
1,117 |
-0.71% |
1,800 |
2024/5/1 |
1,108 |
1,127 |
1,108 |
1,125 |
-1.14% |
900 |
2024/4/30 |
1,139 |
1,148 |
1,125 |
1,138 |
+4.88% |
9,600 |
2024/4/26 |
1,085 |
1,104 |
1,080 |
1,085 |
+0.00% |
6,100 |
2024/4/25 |
1,106 |
1,106 |
1,083 |
1,085 |
-2.60% |
3,600 |
2024/4/24 |
1,119 |
1,125 |
1,091 |
1,114 |
-0.36% |
5,100 |
2024/4/23 |
1,106 |
1,118 |
1,093 |
1,118 |
-0.89% |
5,800 |
2024/4/22 |
1,120 |
1,135 |
1,120 |
1,128 |
+3.77% |
7,600 |
2024/4/19 |
1,127 |
1,127 |
1,067 |
1,087 |
-4.06% |
11,400 |
2024/4/18 |
1,125 |
1,148 |
1,125 |
1,133 |
-0.96% |
2,400 |
2024/4/17 |
1,145 |
1,147 |
1,126 |
1,144 |
-0.09% |
2,600 |
2024/4/16 |
1,141 |
1,160 |
1,135 |
1,145 |
+0.35% |
5,200 |
2024/4/15 |
1,158 |
1,160 |
1,124 |
1,141 |
-3.47% |
9,500 |
2024/4/12 |
1,230 |
1,230 |
1,178 |
1,182 |
-3.59% |
16,000 |
2024/4/11 |
1,230 |
1,236 |
1,220 |
1,226 |
-0.33% |
2,400 |
2024/4/10 |
1,282 |
1,282 |
1,211 |
1,230 |
-4.43% |
10,000 |
2024/4/9 |
1,301 |
1,301 |
1,281 |
1,287 |
-1.00% |
2,900 |
2024/4/8 |
1,255 |
1,319 |
1,255 |
1,300 |
+2.28% |
8,500 |
2024/4/5 |
1,278 |
1,350 |
1,211 |
1,271 |
+1.60% |
21,300 |
2024/4/4 |
1,250 |
1,284 |
1,250 |
1,251 |
+0.08% |
7,900 |
2024/4/3 |
1,249 |
1,289 |
1,210 |
1,250 |
+0.08% |
12,000 |
2024/4/2 |
1,263 |
1,290 |
1,220 |
1,249 |
-1.65% |
11,000 |
2024/4/1 |
1,310 |
1,312 |
1,250 |
1,270 |
-3.93% |
11,800 |
2024/3/29 |
1,339 |
1,340 |
1,286 |
1,322 |
-0.75% |
21,100 |
2024/3/28 |
1,367 |
1,380 |
1,307 |
1,332 |
-2.56% |
38,200 |
2024/3/27 |
1,283 |
1,368 |
1,230 |
1,367 |
+7.22% |
94,600 |
2024/3/26 |
1,298 |
1,298 |
1,253 |
1,275 |
-0.93% |
19,100 |
2024/3/25 |
1,231 |
1,301 |
1,225 |
1,287 |
+6.36% |
42,600 |
2024/3/22 |
1,189 |
1,222 |
1,179 |
1,210 |
+2.72% |
18,800 |
2024/3/21 |
1,164 |
1,188 |
1,146 |
1,178 |
+3.70% |
5,500 |
2024/3/19 |
1,150 |
1,167 |
1,135 |
1,136 |
-2.57% |
6,000 |
2024/3/18 |
1,157 |
1,180 |
1,145 |
1,166 |
+2.55% |
9,100 |
2024/3/15 |
1,142 |
1,158 |
1,122 |
1,137 |
+0.18% |
2,900 |
2024/3/14 |
1,100 |
1,147 |
1,100 |
1,135 |
+3.18% |
4,500 |
2024/3/13 |
1,143 |
1,143 |
1,094 |
1,100 |
-1.79% |
9,100 |
2024/3/12 |
1,110 |
1,149 |
1,080 |
1,120 |
+0.90% |
17,700 |
2024/3/11 |
1,150 |
1,150 |
1,101 |
1,110 |
-4.72% |
25,000 |
2024/3/8 |
1,169 |
1,189 |
1,160 |
1,165 |
-1.10% |
15,200 |
2024/3/7 |
1,234 |
1,234 |
1,170 |
1,178 |
-3.36% |
14,400 |
2024/3/6 |
1,161 |
1,224 |
1,153 |
1,219 |
+4.01% |
24,200 |
2024/3/5 |
1,192 |
1,192 |
1,160 |
1,172 |
-1.68% |
10,800 |
2024/3/4 |
1,191 |
1,210 |
1,170 |
1,192 |
+0.08% |
15,000 |
2024/3/1 |
1,205 |
1,211 |
1,182 |
1,191 |
-1.65% |
21,300 |
2024/2/29 |
1,252 |
1,252 |
1,205 |
1,211 |
-3.74% |
12,300 |
2024/2/28 |
1,264 |
1,279 |
1,250 |
1,258 |
-0.55% |
14,100 |
2024/2/27 |
1,323 |
1,323 |
1,245 |
1,265 |
-2.17% |
19,400 |
2024/2/26 |
1,260 |
1,298 |
1,248 |
1,293 |
+3.69% |
24,900 |
2024/2/22 |
1,293 |
1,293 |
1,236 |
1,247 |
-1.50% |
20,800 |
2024/2/21 |
1,273 |
1,285 |
1,245 |
1,266 |
-0.31% |
12,200 |
2024/2/20 |
1,278 |
1,349 |
1,253 |
1,270 |
-1.70% |
39,400 |
2024/2/19 |
1,200 |
1,409 |
1,181 |
1,292 |
+10.43% |
193,900 |
2024/2/16 |
1,152 |
1,180 |
1,132 |
1,170 |
+0.86% |
27,300 |
2024/2/15 |
1,251 |
1,251 |
1,154 |
1,160 |
-7.20% |
47,400 |
2024/2/14 |
1,251 |
1,280 |
1,242 |
1,250 |
-3.77% |
31,600 |
2024/2/13 |
1,387 |
1,387 |
1,290 |
1,299 |
-5.73% |
93,400 |
2024/2/9 |
1,368 |
1,661 |
1,354 |
1,378 |
+1.25% |
390,900 |
2024/2/8 |
1,358 |
1,368 |
1,330 |
1,361 |
+1.04% |
8,100 |
2024/2/7 |
1,351 |
1,359 |
1,313 |
1,347 |
-0.88% |
12,200 |
2024/2/6 |
1,355 |
1,372 |
1,333 |
1,359 |
+0.44% |
13,600 |
2024/2/5 |
1,353 |
1,362 |
1,330 |
1,353 |
+1.88% |
10,500 |
2024/2/2 |
1,312 |
1,349 |
1,295 |
1,328 |
+2.55% |
16,100 |
2024/2/1 |
1,310 |
1,314 |
1,294 |
1,295 |
-1.60% |
9,700 |
2024/1/31 |
1,316 |
1,332 |
1,297 |
1,316 |
+0.08% |
9,300 |
2024/1/30 |
1,344 |
1,344 |
1,282 |
1,315 |
-0.45% |
31,200 |
2024/1/29 |
1,340 |
1,341 |
1,321 |
1,321 |
+0.15% |
9,700 |
|