日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,496 |
1,500 |
1,485 |
1,499 |
-0.13% |
1,000 |
2024/7/25 |
1,500 |
1,502 |
1,473 |
1,501 |
+0.00% |
2,900 |
2024/7/24 |
1,495 |
1,503 |
1,470 |
1,501 |
-0.27% |
3,000 |
2024/7/23 |
1,460 |
1,505 |
1,460 |
1,505 |
+2.59% |
3,000 |
2024/7/22 |
1,466 |
1,470 |
1,466 |
1,467 |
-0.88% |
600 |
2024/7/19 |
1,479 |
1,490 |
1,472 |
1,480 |
+0.00% |
2,800 |
2024/7/18 |
1,427 |
1,480 |
1,427 |
1,480 |
+1.58% |
2,800 |
2024/7/17 |
1,449 |
1,475 |
1,436 |
1,457 |
-0.48% |
14,700 |
2024/7/16 |
1,466 |
1,467 |
1,456 |
1,464 |
+0.62% |
1,800 |
2024/7/12 |
1,431 |
1,462 |
1,428 |
1,455 |
+1.68% |
4,000 |
2024/7/11 |
1,449 |
1,461 |
1,371 |
1,431 |
-1.24% |
14,800 |
2024/7/10 |
1,475 |
1,487 |
1,436 |
1,449 |
-1.36% |
14,700 |
2024/7/9 |
1,479 |
1,486 |
1,458 |
1,469 |
-1.21% |
6,400 |
2024/7/8 |
1,499 |
1,499 |
1,481 |
1,487 |
+0.34% |
3,200 |
2024/7/5 |
1,471 |
1,491 |
1,471 |
1,482 |
+0.75% |
3,100 |
2024/7/4 |
1,482 |
1,494 |
1,465 |
1,471 |
-0.07% |
2,300 |
2024/7/3 |
1,486 |
1,499 |
1,472 |
1,472 |
-1.01% |
2,700 |
2024/7/2 |
1,508 |
1,508 |
1,485 |
1,487 |
-0.07% |
1,300 |
2024/7/1 |
1,500 |
1,510 |
1,488 |
1,488 |
-0.60% |
3,400 |
2024/6/28 |
1,495 |
1,499 |
1,490 |
1,497 |
-0.20% |
1,100 |
2024/6/27 |
1,500 |
1,510 |
1,500 |
1,500 |
+0.00% |
10,000 |
2024/6/26 |
1,502 |
1,502 |
1,500 |
1,500 |
+1.15% |
500 |
2024/6/25 |
1,496 |
1,500 |
1,483 |
1,483 |
-0.87% |
4,800 |
2024/6/24 |
1,498 |
1,500 |
1,488 |
1,496 |
+0.00% |
2,500 |
2024/6/21 |
1,487 |
1,505 |
1,487 |
1,496 |
-0.27% |
1,800 |
2024/6/20 |
1,499 |
1,502 |
1,499 |
1,500 |
+0.00% |
1,000 |
2024/6/19 |
1,482 |
1,500 |
1,482 |
1,500 |
+0.40% |
700 |
2024/6/18 |
1,487 |
1,502 |
1,487 |
1,494 |
+0.40% |
2,500 |
2024/6/17 |
1,478 |
1,500 |
1,478 |
1,488 |
+0.74% |
2,700 |
2024/6/14 |
1,498 |
1,503 |
1,477 |
1,477 |
-1.40% |
9,300 |
2024/6/13 |
1,491 |
1,500 |
1,478 |
1,498 |
-0.53% |
7,700 |
2024/6/12 |
1,503 |
1,514 |
1,502 |
1,506 |
+0.20% |
1,400 |
2024/6/11 |
1,518 |
1,518 |
1,503 |
1,503 |
-0.07% |
3,900 |
2024/6/10 |
1,500 |
1,505 |
1,495 |
1,504 |
+0.27% |
2,100 |
2024/6/7 |
1,484 |
1,500 |
1,483 |
1,500 |
+0.13% |
2,200 |
2024/6/6 |
1,489 |
1,498 |
1,487 |
1,498 |
+0.60% |
900 |
2024/6/5 |
1,491 |
1,491 |
1,489 |
1,489 |
-0.13% |
300 |
2024/6/4 |
1,487 |
1,502 |
1,483 |
1,491 |
-0.60% |
3,100 |
2024/6/3 |
1,502 |
1,503 |
1,486 |
1,500 |
+0.47% |
3,200 |
2024/5/31 |
1,483 |
1,493 |
1,474 |
1,493 |
+1.36% |
3,200 |
2024/5/30 |
1,474 |
1,489 |
1,473 |
1,473 |
-0.34% |
1,600 |
2024/5/29 |
1,495 |
1,497 |
1,478 |
1,478 |
-1.47% |
2,000 |
2024/5/28 |
1,485 |
1,500 |
1,477 |
1,500 |
-0.07% |
3,900 |
2024/5/27 |
1,510 |
1,513 |
1,475 |
1,501 |
-0.07% |
8,100 |
2024/5/24 |
1,465 |
1,503 |
1,450 |
1,502 |
+0.47% |
6,400 |
2024/5/23 |
1,520 |
1,520 |
1,476 |
1,495 |
+0.27% |
8,700 |
2024/5/22 |
1,500 |
1,503 |
1,490 |
1,491 |
-0.60% |
6,800 |
2024/5/21 |
1,491 |
1,502 |
1,481 |
1,500 |
+0.60% |
4,600 |
2024/5/20 |
1,469 |
1,503 |
1,469 |
1,491 |
+0.95% |
9,300 |
2024/5/17 |
1,495 |
1,500 |
1,465 |
1,477 |
-1.14% |
10,300 |
2024/5/16 |
1,504 |
1,504 |
1,460 |
1,494 |
-0.66% |
6,000 |
2024/5/15 |
1,504 |
1,517 |
1,450 |
1,504 |
+0.00% |
13,500 |
2024/5/14 |
1,483 |
1,525 |
1,479 |
1,504 |
+0.13% |
7,600 |
2024/5/13 |
1,485 |
1,522 |
1,485 |
1,502 |
+1.49% |
11,500 |
2024/5/10 |
1,447 |
1,480 |
1,446 |
1,480 |
+2.28% |
8,400 |
2024/5/9 |
1,477 |
1,478 |
1,434 |
1,447 |
-1.36% |
10,900 |
2024/5/8 |
1,532 |
1,532 |
1,445 |
1,467 |
-2.20% |
17,900 |
2024/5/7 |
1,437 |
1,536 |
1,414 |
1,500 |
-2.34% |
42,300 |
2024/5/2 |
1,500 |
1,540 |
1,410 |
1,536 |
+2.40% |
99,800 |
2024/5/1 |
1,319 |
1,588 |
1,266 |
1,500 |
+2.74% |
491,800 |
2024/4/30 |
1,177 |
1,460 |
1,165 |
1,460 |
+25.86% |
374,100 |
2024/4/26 |
1,205 |
1,209 |
1,160 |
1,160 |
-3.73% |
15,900 |
2024/4/25 |
1,205 |
1,209 |
1,200 |
1,205 |
+0.08% |
3,300 |
2024/4/24 |
1,208 |
1,209 |
1,204 |
1,204 |
-0.41% |
4,400 |
2024/4/23 |
1,214 |
1,217 |
1,208 |
1,209 |
-0.58% |
2,300 |
2024/4/22 |
1,215 |
1,216 |
1,215 |
1,216 |
+0.66% |
1,100 |
2024/4/19 |
1,214 |
1,223 |
1,208 |
1,208 |
-0.41% |
5,200 |
2024/4/18 |
1,213 |
1,221 |
1,211 |
1,213 |
+0.08% |
2,000 |
2024/4/17 |
1,216 |
1,220 |
1,211 |
1,212 |
-0.16% |
7,000 |
2024/4/16 |
1,219 |
1,220 |
1,214 |
1,214 |
-0.16% |
4,200 |
2024/4/15 |
1,214 |
1,224 |
1,210 |
1,216 |
-0.33% |
1,500 |
2024/4/12 |
1,224 |
1,230 |
1,220 |
1,220 |
-0.16% |
1,200 |
2024/4/11 |
1,230 |
1,232 |
1,216 |
1,222 |
-0.65% |
2,500 |
2024/4/10 |
1,223 |
1,231 |
1,221 |
1,230 |
-0.24% |
2,200 |
2024/4/9 |
1,223 |
1,233 |
1,216 |
1,233 |
-0.16% |
1,900 |
2024/4/8 |
1,222 |
1,244 |
1,222 |
1,235 |
+1.81% |
3,900 |
2024/4/5 |
1,221 |
1,228 |
1,213 |
1,213 |
-0.98% |
2,200 |
2024/4/4 |
1,234 |
1,237 |
1,224 |
1,225 |
-1.05% |
1,800 |
2024/4/3 |
1,234 |
1,244 |
1,221 |
1,238 |
+0.08% |
2,300 |
2024/4/2 |
1,250 |
1,250 |
1,230 |
1,237 |
-1.04% |
4,100 |
2024/4/1 |
1,250 |
1,256 |
1,236 |
1,250 |
+0.00% |
11,600 |
2024/3/29 |
1,215 |
1,250 |
1,215 |
1,250 |
+3.05% |
3,200 |
2024/3/28 |
1,207 |
1,222 |
1,207 |
1,213 |
-3.88% |
14,000 |
2024/3/27 |
1,234 |
1,270 |
1,234 |
1,262 |
+2.35% |
12,300 |
2024/3/26 |
1,218 |
1,239 |
1,218 |
1,233 |
+1.40% |
2,400 |
2024/3/25 |
1,216 |
1,234 |
1,216 |
1,216 |
-1.38% |
4,300 |
2024/3/22 |
1,225 |
1,248 |
1,207 |
1,233 |
+0.16% |
5,100 |
2024/3/21 |
1,190 |
1,257 |
1,190 |
1,231 |
+3.88% |
15,900 |
2024/3/19 |
1,170 |
1,185 |
1,163 |
1,185 |
+1.28% |
5,500 |
2024/3/18 |
1,170 |
1,170 |
1,162 |
1,170 |
+0.09% |
3,000 |
2024/3/15 |
1,169 |
1,170 |
1,154 |
1,169 |
+0.17% |
1,400 |
2024/3/14 |
1,172 |
1,172 |
1,157 |
1,167 |
+0.69% |
1,600 |
2024/3/13 |
1,160 |
1,172 |
1,138 |
1,159 |
+0.09% |
3,800 |
2024/3/12 |
1,144 |
1,170 |
1,144 |
1,158 |
+0.78% |
5,400 |
2024/3/11 |
1,155 |
1,155 |
1,139 |
1,149 |
-0.52% |
4,200 |
2024/3/8 |
1,159 |
1,160 |
1,140 |
1,155 |
+1.32% |
3,900 |
2024/3/7 |
1,157 |
1,160 |
1,136 |
1,140 |
+0.71% |
6,500 |
2024/3/6 |
1,131 |
1,154 |
1,126 |
1,132 |
+0.09% |
19,700 |
2024/3/5 |
1,122 |
1,139 |
1,122 |
1,131 |
+0.80% |
2,000 |
2024/3/4 |
1,147 |
1,147 |
1,120 |
1,122 |
-1.41% |
4,600 |
2024/3/1 |
1,150 |
1,150 |
1,136 |
1,138 |
-0.61% |
3,100 |
2024/2/29 |
1,112 |
1,145 |
1,112 |
1,145 |
+2.88% |
4,800 |
2024/2/28 |
1,124 |
1,132 |
1,110 |
1,113 |
-1.07% |
4,200 |
2024/2/27 |
1,134 |
1,135 |
1,117 |
1,125 |
-0.97% |
6,000 |
2024/2/26 |
1,119 |
1,147 |
1,113 |
1,136 |
+2.71% |
9,000 |
2024/2/22 |
1,120 |
1,130 |
1,106 |
1,106 |
-0.09% |
6,900 |
2024/2/21 |
1,106 |
1,114 |
1,102 |
1,107 |
-0.72% |
1,300 |
2024/2/20 |
1,107 |
1,119 |
1,107 |
1,115 |
+0.72% |
1,300 |
2024/2/19 |
1,095 |
1,109 |
1,095 |
1,107 |
+1.00% |
1,800 |
2024/2/16 |
1,091 |
1,096 |
1,090 |
1,096 |
+1.29% |
1,400 |
2024/2/15 |
1,101 |
1,102 |
1,080 |
1,082 |
-1.64% |
7,200 |
2024/2/14 |
1,105 |
1,111 |
1,100 |
1,100 |
-0.81% |
4,600 |
2024/2/13 |
1,106 |
1,118 |
1,103 |
1,109 |
+0.91% |
6,700 |
2024/2/9 |
1,104 |
1,106 |
1,099 |
1,099 |
-1.26% |
13,000 |
2024/2/8 |
1,104 |
1,113 |
1,104 |
1,113 |
+0.72% |
3,900 |
2024/2/7 |
1,119 |
1,119 |
1,105 |
1,105 |
-1.25% |
6,500 |
2024/2/6 |
1,122 |
1,129 |
1,119 |
1,119 |
-0.18% |
1,600 |
2024/2/5 |
1,130 |
1,134 |
1,120 |
1,121 |
-1.15% |
5,200 |
2024/2/2 |
1,126 |
1,134 |
1,111 |
1,134 |
+0.27% |
3,800 |
2024/2/1 |
1,154 |
1,154 |
1,079 |
1,131 |
-1.57% |
14,500 |
2024/1/31 |
1,127 |
1,199 |
1,118 |
1,149 |
+2.41% |
16,900 |
2024/1/30 |
1,151 |
1,156 |
1,122 |
1,122 |
-2.60% |
29,600 |
2024/1/29 |
1,128 |
1,163 |
1,128 |
1,152 |
+2.22% |
12,300 |
|