日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,453 |
1,454 |
1,452 |
1,452 |
+0.00% |
8,800 |
2024/7/25 |
1,452 |
1,453 |
1,452 |
1,452 |
+0.00% |
17,000 |
2024/7/24 |
1,453 |
1,453 |
1,451 |
1,452 |
+0.00% |
85,900 |
2024/7/23 |
1,453 |
1,455 |
1,452 |
1,452 |
+0.00% |
24,800 |
2024/7/22 |
1,452 |
1,453 |
1,452 |
1,452 |
+0.00% |
58,500 |
2024/7/19 |
1,453 |
1,453 |
1,452 |
1,452 |
-0.07% |
6,400 |
2024/7/18 |
1,453 |
1,453 |
1,452 |
1,453 |
+0.07% |
54,600 |
2024/7/17 |
1,454 |
1,455 |
1,452 |
1,452 |
+0.00% |
24,500 |
2024/7/16 |
1,452 |
1,454 |
1,452 |
1,452 |
-0.07% |
27,100 |
2024/7/12 |
1,453 |
1,454 |
1,452 |
1,453 |
+0.00% |
29,400 |
2024/7/11 |
1,454 |
1,457 |
1,453 |
1,453 |
-0.07% |
39,500 |
2024/7/10 |
1,453 |
1,454 |
1,452 |
1,454 |
+0.14% |
28,700 |
2024/7/9 |
1,452 |
1,457 |
1,452 |
1,452 |
+0.00% |
54,000 |
2024/7/8 |
1,452 |
1,453 |
1,452 |
1,452 |
+0.00% |
92,600 |
2024/7/5 |
1,453 |
1,454 |
1,452 |
1,452 |
-0.07% |
111,100 |
2024/7/4 |
1,453 |
1,454 |
1,452 |
1,453 |
+0.00% |
164,500 |
2024/7/3 |
1,454 |
1,456 |
1,453 |
1,453 |
-0.14% |
55,500 |
2024/7/2 |
1,452 |
1,468 |
1,452 |
1,455 |
+0.21% |
199,400 |
2024/7/1 |
1,452 |
1,454 |
1,452 |
1,452 |
-0.07% |
160,700 |
2024/6/28 |
1,450 |
1,454 |
1,447 |
1,453 |
-3.13% |
1,062,200 |
2024/6/27 |
1,920 |
2,019 |
1,500 |
1,500 |
-21.05% |
1,168,400 |
2024/6/26 |
1,736 |
2,046 |
1,711 |
1,900 |
+14.73% |
899,100 |
2024/6/25 |
1,607 |
1,700 |
1,591 |
1,656 |
+7.67% |
353,900 |
2024/6/24 |
1,489 |
1,545 |
1,489 |
1,538 |
+2.88% |
140,900 |
2024/6/21 |
1,471 |
1,524 |
1,471 |
1,495 |
+2.40% |
280,900 |
2024/6/20 |
1,462 |
1,463 |
1,459 |
1,460 |
-0.27% |
115,100 |
2024/6/19 |
1,467 |
1,468 |
1,462 |
1,464 |
-0.20% |
37,600 |
2024/6/18 |
1,469 |
1,474 |
1,461 |
1,467 |
+0.07% |
85,400 |
2024/6/17 |
1,464 |
1,474 |
1,463 |
1,466 |
+0.27% |
54,600 |
2024/6/14 |
1,462 |
1,465 |
1,461 |
1,462 |
+0.00% |
47,300 |
2024/6/13 |
1,464 |
1,465 |
1,461 |
1,462 |
-0.14% |
35,100 |
2024/6/12 |
1,465 |
1,467 |
1,461 |
1,464 |
-0.07% |
79,400 |
2024/6/11 |
1,472 |
1,473 |
1,464 |
1,465 |
-0.54% |
93,100 |
2024/6/10 |
1,474 |
1,477 |
1,471 |
1,473 |
+0.00% |
35,700 |
2024/6/7 |
1,476 |
1,481 |
1,471 |
1,473 |
-0.41% |
59,700 |
2024/6/6 |
1,485 |
1,491 |
1,476 |
1,479 |
-0.60% |
65,800 |
2024/6/5 |
1,492 |
1,496 |
1,486 |
1,488 |
-0.67% |
29,100 |
2024/6/4 |
1,494 |
1,515 |
1,488 |
1,498 |
+0.27% |
157,800 |
2024/6/3 |
1,481 |
1,530 |
1,481 |
1,494 |
+1.22% |
118,300 |
2024/5/31 |
1,480 |
1,485 |
1,469 |
1,476 |
-0.67% |
177,900 |
2024/5/30 |
1,484 |
1,490 |
1,478 |
1,486 |
-0.27% |
66,700 |
2024/5/29 |
1,490 |
1,495 |
1,485 |
1,490 |
-0.67% |
52,300 |
2024/5/28 |
1,510 |
1,518 |
1,488 |
1,500 |
-2.15% |
138,400 |
2024/5/27 |
1,531 |
1,545 |
1,521 |
1,533 |
-1.10% |
85,400 |
2024/5/24 |
1,525 |
1,560 |
1,515 |
1,550 |
+0.06% |
88,200 |
2024/5/23 |
1,530 |
1,579 |
1,530 |
1,549 |
+1.51% |
66,500 |
2024/5/22 |
1,525 |
1,534 |
1,505 |
1,526 |
-0.52% |
93,000 |
2024/5/21 |
1,532 |
1,543 |
1,520 |
1,534 |
-0.13% |
47,600 |
2024/5/20 |
1,510 |
1,686 |
1,510 |
1,536 |
+1.25% |
165,000 |
2024/5/17 |
1,496 |
1,519 |
1,496 |
1,517 |
-0.59% |
209,700 |
2024/5/16 |
1,484 |
1,540 |
1,480 |
1,526 |
+21.40% |
437,600 |
2024/5/15 |
1,242 |
1,320 |
1,233 |
1,257 |
-0.95% |
78,500 |
2024/5/14 |
1,181 |
1,271 |
1,152 |
1,269 |
+2.26% |
104,400 |
2024/5/13 |
1,298 |
1,326 |
1,207 |
1,241 |
+20.72% |
347,200 |
2024/5/10 |
883 |
1,028 |
877 |
1,028 |
+17.08% |
146,400 |
2024/5/9 |
882 |
900 |
874 |
878 |
+0.34% |
14,000 |
2024/5/8 |
879 |
881 |
874 |
875 |
-0.46% |
2,400 |
2024/5/7 |
882 |
882 |
872 |
879 |
+0.34% |
5,100 |
2024/5/2 |
877 |
877 |
868 |
876 |
-0.11% |
2,000 |
2024/5/1 |
866 |
877 |
866 |
877 |
+0.69% |
2,300 |
2024/4/30 |
869 |
872 |
865 |
871 |
+1.75% |
14,000 |
2024/4/26 |
870 |
872 |
856 |
856 |
-1.61% |
10,700 |
2024/4/25 |
872 |
875 |
870 |
870 |
-0.23% |
3,200 |
2024/4/24 |
873 |
877 |
870 |
872 |
-0.11% |
5,700 |
2024/4/23 |
871 |
881 |
871 |
873 |
+0.23% |
2,600 |
2024/4/22 |
870 |
878 |
870 |
871 |
+0.81% |
3,200 |
2024/4/19 |
865 |
873 |
864 |
864 |
-1.03% |
5,800 |
2024/4/18 |
868 |
888 |
868 |
873 |
+0.69% |
7,500 |
2024/4/17 |
868 |
872 |
865 |
867 |
-0.12% |
2,100 |
2024/4/16 |
880 |
880 |
863 |
868 |
-1.36% |
10,100 |
2024/4/15 |
866 |
880 |
861 |
880 |
+1.38% |
12,600 |
2024/4/12 |
871 |
876 |
866 |
868 |
+0.00% |
5,000 |
2024/4/11 |
870 |
879 |
866 |
868 |
-0.57% |
4,400 |
2024/4/10 |
875 |
879 |
872 |
873 |
-0.23% |
5,400 |
2024/4/9 |
864 |
882 |
864 |
875 |
+0.92% |
9,000 |
2024/4/8 |
865 |
868 |
861 |
867 |
+0.58% |
6,300 |
2024/4/5 |
865 |
869 |
862 |
862 |
-0.58% |
5,300 |
2024/4/4 |
869 |
869 |
866 |
867 |
-0.69% |
4,800 |
2024/4/3 |
878 |
878 |
868 |
873 |
+1.16% |
48,100 |
2024/4/2 |
881 |
882 |
863 |
863 |
-2.38% |
8,400 |
2024/4/1 |
890 |
893 |
880 |
884 |
-0.56% |
4,700 |
2024/3/29 |
876 |
889 |
876 |
889 |
+0.91% |
9,800 |
2024/3/28 |
879 |
903 |
879 |
881 |
-3.50% |
35,600 |
2024/3/27 |
940 |
942 |
912 |
913 |
-2.25% |
111,700 |
2024/3/26 |
934 |
940 |
930 |
934 |
+0.76% |
13,800 |
2024/3/25 |
933 |
935 |
925 |
927 |
-0.11% |
13,000 |
2024/3/22 |
925 |
930 |
919 |
928 |
+0.98% |
6,000 |
2024/3/21 |
930 |
933 |
916 |
919 |
-1.08% |
10,800 |
2024/3/19 |
929 |
929 |
916 |
929 |
+0.00% |
4,700 |
2024/3/18 |
920 |
930 |
905 |
929 |
+1.09% |
13,800 |
2024/3/15 |
912 |
919 |
906 |
919 |
+0.77% |
6,100 |
2024/3/14 |
905 |
912 |
900 |
912 |
+1.00% |
7,400 |
2024/3/13 |
904 |
904 |
899 |
903 |
+0.44% |
11,100 |
2024/3/12 |
889 |
899 |
889 |
899 |
+0.67% |
3,200 |
2024/3/11 |
890 |
896 |
887 |
893 |
-0.45% |
9,600 |
2024/3/8 |
888 |
900 |
888 |
897 |
+0.22% |
10,900 |
2024/3/7 |
898 |
899 |
893 |
895 |
+0.11% |
2,800 |
2024/3/6 |
890 |
902 |
883 |
894 |
+0.45% |
14,100 |
2024/3/5 |
872 |
905 |
869 |
890 |
+2.53% |
16,800 |
2024/3/4 |
871 |
872 |
868 |
868 |
-0.34% |
5,200 |
2024/3/1 |
867 |
872 |
867 |
871 |
+0.46% |
3,600 |
2024/2/29 |
872 |
872 |
865 |
867 |
+0.12% |
5,700 |
2024/2/28 |
866 |
874 |
866 |
866 |
+0.12% |
8,100 |
2024/2/27 |
868 |
869 |
865 |
865 |
-0.12% |
3,600 |
2024/2/26 |
875 |
877 |
866 |
866 |
-0.80% |
7,000 |
2024/2/22 |
871 |
874 |
870 |
873 |
+0.23% |
2,100 |
2024/2/21 |
875 |
876 |
871 |
871 |
-0.57% |
3,800 |
2024/2/20 |
875 |
880 |
875 |
876 |
+0.11% |
2,500 |
2024/2/19 |
875 |
885 |
870 |
875 |
+0.11% |
4,400 |
2024/2/16 |
868 |
876 |
866 |
874 |
+0.69% |
4,500 |
2024/2/15 |
867 |
871 |
867 |
868 |
+0.12% |
4,300 |
2024/2/14 |
867 |
872 |
867 |
867 |
+0.00% |
9,300 |
2024/2/13 |
862 |
867 |
862 |
867 |
+0.58% |
4,000 |
2024/2/9 |
863 |
870 |
862 |
862 |
-0.12% |
5,000 |
2024/2/8 |
866 |
873 |
862 |
863 |
-0.69% |
5,500 |
2024/2/7 |
870 |
883 |
867 |
869 |
-0.11% |
8,800 |
2024/2/6 |
880 |
880 |
870 |
870 |
-0.57% |
4,000 |
2024/2/5 |
881 |
884 |
875 |
875 |
-0.68% |
4,300 |
2024/2/2 |
873 |
881 |
871 |
881 |
+0.92% |
4,400 |
2024/2/1 |
865 |
876 |
865 |
873 |
+1.04% |
4,600 |
2024/1/31 |
870 |
870 |
862 |
864 |
+0.47% |
13,300 |
2024/1/30 |
889 |
896 |
860 |
860 |
-3.26% |
42,700 |
2024/1/29 |
886 |
897 |
876 |
889 |
+0.34% |
12,700 |
|