日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
999 |
1,000 |
999 |
999 |
+0.20% |
600 |
2024/7/25 |
1,003 |
1,003 |
995 |
997 |
-0.80% |
3,700 |
2024/7/24 |
1,005 |
1,009 |
1,005 |
1,005 |
+0.00% |
1,400 |
2024/7/23 |
1,005 |
1,005 |
1,005 |
1,005 |
+0.00% |
400 |
2024/7/22 |
1,011 |
1,011 |
1,005 |
1,005 |
-0.59% |
1,500 |
2024/7/19 |
1,015 |
1,019 |
1,005 |
1,011 |
-0.39% |
1,500 |
2024/7/18 |
1,010 |
1,018 |
1,010 |
1,015 |
+0.30% |
1,300 |
2024/7/17 |
1,010 |
1,012 |
1,010 |
1,012 |
+0.10% |
1,300 |
2024/7/16 |
1,011 |
1,011 |
1,010 |
1,011 |
+0.00% |
3,100 |
2024/7/12 |
1,014 |
1,021 |
1,011 |
1,011 |
-0.30% |
1,600 |
2024/7/11 |
1,010 |
1,019 |
1,010 |
1,014 |
-0.10% |
1,700 |
2024/7/10 |
1,015 |
1,020 |
1,015 |
1,015 |
+0.00% |
900 |
2024/7/9 |
1,017 |
1,017 |
1,015 |
1,015 |
-0.20% |
800 |
2024/7/8 |
1,017 |
1,020 |
1,016 |
1,017 |
-0.39% |
600 |
2024/7/5 |
1,011 |
1,023 |
1,010 |
1,021 |
+1.09% |
3,900 |
2024/7/4 |
1,018 |
1,018 |
1,010 |
1,010 |
-1.27% |
700 |
2024/7/3 |
1,018 |
1,023 |
1,016 |
1,023 |
+0.00% |
1,600 |
2024/7/2 |
1,016 |
1,030 |
1,015 |
1,023 |
-0.68% |
2,100 |
2024/7/1 |
1,028 |
1,030 |
1,024 |
1,030 |
+1.48% |
3,100 |
2024/6/28 |
997 |
1,015 |
997 |
1,015 |
+0.69% |
5,200 |
2024/6/27 |
1,001 |
1,008 |
1,000 |
1,008 |
+1.00% |
3,300 |
2024/6/26 |
1,003 |
1,003 |
994 |
998 |
-0.50% |
6,100 |
2024/6/25 |
1,003 |
1,007 |
996 |
1,003 |
-0.10% |
5,000 |
2024/6/24 |
997 |
1,005 |
997 |
1,004 |
+0.50% |
2,600 |
2024/6/21 |
1,000 |
1,001 |
999 |
999 |
-0.10% |
1,500 |
2024/6/20 |
1,009 |
1,009 |
999 |
1,000 |
-0.99% |
700 |
2024/6/19 |
991 |
1,010 |
991 |
1,010 |
+1.30% |
2,200 |
2024/6/18 |
989 |
999 |
988 |
997 |
+1.01% |
2,400 |
2024/6/17 |
993 |
993 |
986 |
987 |
-0.90% |
3,200 |
2024/6/14 |
986 |
996 |
986 |
996 |
-0.50% |
2,300 |
2024/6/13 |
1,000 |
1,002 |
1,000 |
1,001 |
+0.10% |
1,200 |
2024/6/12 |
993 |
1,002 |
993 |
1,000 |
+0.70% |
800 |
2024/6/11 |
996 |
1,000 |
993 |
993 |
-0.40% |
400 |
2024/6/10 |
999 |
999 |
992 |
997 |
-0.30% |
1,900 |
2024/6/7 |
1,001 |
1,006 |
1,000 |
1,000 |
+0.00% |
4,000 |
2024/6/6 |
1,000 |
1,004 |
1,000 |
1,000 |
-0.30% |
10,000 |
2024/6/5 |
993 |
1,004 |
989 |
1,003 |
+0.80% |
2,800 |
2024/6/4 |
995 |
1,003 |
995 |
995 |
+0.20% |
1,900 |
2024/6/3 |
986 |
993 |
986 |
993 |
+0.71% |
2,000 |
2024/5/31 |
985 |
993 |
985 |
986 |
-0.50% |
6,100 |
2024/5/30 |
986 |
992 |
985 |
991 |
+0.20% |
1,800 |
2024/5/29 |
993 |
996 |
983 |
989 |
+0.10% |
9,400 |
2024/5/28 |
995 |
997 |
988 |
988 |
-0.70% |
4,400 |
2024/5/27 |
997 |
999 |
995 |
995 |
-0.20% |
2,500 |
2024/5/24 |
993 |
998 |
987 |
997 |
+0.40% |
3,300 |
2024/5/23 |
1,001 |
1,001 |
993 |
993 |
-0.80% |
1,900 |
2024/5/22 |
997 |
1,005 |
997 |
1,001 |
+0.40% |
2,300 |
2024/5/21 |
995 |
1,004 |
995 |
997 |
+0.20% |
6,900 |
2024/5/20 |
985 |
1,000 |
978 |
995 |
+0.81% |
15,100 |
2024/5/17 |
990 |
995 |
981 |
987 |
+1.23% |
7,200 |
2024/5/16 |
1,021 |
1,036 |
960 |
975 |
-11.44% |
70,700 |
2024/5/15 |
1,100 |
1,108 |
1,100 |
1,101 |
-0.45% |
9,700 |
2024/5/14 |
1,105 |
1,107 |
1,103 |
1,106 |
+0.09% |
2,200 |
2024/5/13 |
1,103 |
1,105 |
1,102 |
1,105 |
+0.18% |
1,900 |
2024/5/10 |
1,104 |
1,104 |
1,093 |
1,103 |
+0.27% |
500 |
2024/5/9 |
1,093 |
1,100 |
1,093 |
1,100 |
-0.36% |
1,300 |
2024/5/8 |
1,100 |
1,104 |
1,100 |
1,104 |
+0.36% |
2,600 |
2024/5/7 |
1,096 |
1,100 |
1,093 |
1,100 |
+0.27% |
1,800 |
2024/5/2 |
1,097 |
1,097 |
1,097 |
1,097 |
-0.63% |
200 |
2024/5/1 |
1,095 |
1,104 |
1,095 |
1,104 |
+0.45% |
700 |
2024/4/30 |
1,099 |
1,103 |
1,074 |
1,099 |
-0.54% |
8,300 |
2024/4/26 |
1,098 |
1,109 |
1,098 |
1,105 |
-0.18% |
1,400 |
2024/4/25 |
1,106 |
1,107 |
1,104 |
1,107 |
+0.09% |
600 |
2024/4/24 |
1,103 |
1,107 |
1,093 |
1,106 |
+0.27% |
1,400 |
2024/4/23 |
1,098 |
1,104 |
1,098 |
1,103 |
+0.36% |
600 |
2024/4/22 |
1,094 |
1,099 |
1,094 |
1,099 |
+0.46% |
600 |
2024/4/19 |
1,101 |
1,101 |
1,085 |
1,094 |
-0.64% |
3,400 |
2024/4/18 |
1,101 |
1,104 |
1,101 |
1,101 |
+0.00% |
600 |
2024/4/17 |
1,109 |
1,109 |
1,101 |
1,101 |
-0.99% |
2,000 |
2024/4/16 |
1,109 |
1,114 |
1,103 |
1,112 |
+0.27% |
1,500 |
2024/4/15 |
1,107 |
1,109 |
1,105 |
1,109 |
+0.18% |
1,700 |
2024/4/12 |
1,110 |
1,119 |
1,107 |
1,107 |
+0.00% |
400 |
2024/4/11 |
1,101 |
1,109 |
1,098 |
1,107 |
-0.09% |
1,700 |
2024/4/10 |
1,100 |
1,109 |
1,099 |
1,108 |
+0.36% |
3,600 |
2024/4/9 |
1,103 |
1,104 |
1,098 |
1,104 |
+0.09% |
1,500 |
2024/4/8 |
1,119 |
1,119 |
1,099 |
1,103 |
-0.36% |
3,500 |
2024/4/5 |
1,112 |
1,115 |
1,107 |
1,107 |
-0.45% |
1,200 |
2024/4/4 |
1,116 |
1,116 |
1,111 |
1,112 |
-0.09% |
3,100 |
2024/4/3 |
1,123 |
1,124 |
1,113 |
1,113 |
-0.98% |
1,200 |
2024/4/2 |
1,118 |
1,124 |
1,118 |
1,124 |
+0.09% |
200 |
2024/4/1 |
1,125 |
1,132 |
1,123 |
1,123 |
-0.80% |
4,100 |
2024/3/29 |
1,133 |
1,141 |
1,130 |
1,132 |
-1.14% |
3,300 |
2024/3/28 |
1,130 |
1,145 |
1,130 |
1,145 |
+0.44% |
1,400 |
2024/3/27 |
1,118 |
1,140 |
1,118 |
1,140 |
+0.97% |
2,900 |
2024/3/26 |
1,138 |
1,138 |
1,129 |
1,129 |
-0.18% |
1,900 |
2024/3/25 |
1,121 |
1,135 |
1,121 |
1,131 |
+1.07% |
2,000 |
2024/3/22 |
1,117 |
1,119 |
1,117 |
1,119 |
-0.44% |
200 |
2024/3/21 |
1,118 |
1,124 |
1,114 |
1,124 |
+0.54% |
2,000 |
2024/3/19 |
1,109 |
1,118 |
1,109 |
1,118 |
+0.81% |
1,900 |
2024/3/18 |
1,102 |
1,119 |
1,102 |
1,109 |
+0.09% |
3,700 |
2024/3/15 |
1,103 |
1,110 |
1,103 |
1,108 |
+0.45% |
500 |
2024/3/14 |
1,102 |
1,103 |
1,102 |
1,103 |
+0.09% |
1,100 |
2024/3/13 |
1,102 |
1,113 |
1,100 |
1,102 |
+0.00% |
2,600 |
2024/3/12 |
1,102 |
1,102 |
1,101 |
1,102 |
-0.09% |
400 |
2024/3/11 |
1,113 |
1,113 |
1,102 |
1,103 |
-1.16% |
1,700 |
2024/3/8 |
1,101 |
1,116 |
1,101 |
1,116 |
+0.90% |
3,500 |
2024/3/7 |
1,116 |
1,116 |
1,106 |
1,106 |
-0.90% |
1,100 |
2024/3/6 |
1,110 |
1,116 |
1,104 |
1,116 |
-0.09% |
800 |
2024/3/5 |
1,117 |
1,117 |
1,107 |
1,117 |
+0.45% |
400 |
2024/3/4 |
1,112 |
1,117 |
1,106 |
1,112 |
+0.00% |
1,600 |
2024/3/1 |
1,112 |
1,112 |
1,104 |
1,112 |
+0.72% |
1,400 |
2024/2/29 |
1,116 |
1,116 |
1,104 |
1,104 |
-0.90% |
2,700 |
2024/2/28 |
1,097 |
1,114 |
1,096 |
1,114 |
+1.74% |
5,000 |
2024/2/27 |
1,103 |
1,103 |
1,094 |
1,095 |
-0.09% |
5,100 |
2024/2/26 |
1,092 |
1,101 |
1,084 |
1,096 |
+0.55% |
16,200 |
2024/2/22 |
1,105 |
1,105 |
1,090 |
1,090 |
-0.18% |
7,500 |
2024/2/21 |
1,093 |
1,099 |
1,092 |
1,092 |
-0.09% |
1,700 |
2024/2/20 |
1,095 |
1,097 |
1,093 |
1,093 |
-0.09% |
4,100 |
2024/2/19 |
1,094 |
1,110 |
1,087 |
1,094 |
-1.44% |
14,000 |
2024/2/16 |
1,094 |
1,113 |
1,085 |
1,110 |
+0.73% |
10,200 |
2024/2/15 |
1,103 |
1,120 |
1,085 |
1,102 |
-2.39% |
19,000 |
2024/2/14 |
1,126 |
1,129 |
1,120 |
1,129 |
-0.62% |
3,800 |
2024/2/13 |
1,138 |
1,138 |
1,112 |
1,136 |
+0.98% |
5,100 |
2024/2/9 |
1,148 |
1,148 |
1,125 |
1,125 |
-2.26% |
4,600 |
2024/2/8 |
1,133 |
1,151 |
1,130 |
1,151 |
+0.79% |
5,700 |
2024/2/7 |
1,147 |
1,147 |
1,131 |
1,142 |
+1.06% |
4,500 |
2024/2/6 |
1,120 |
1,131 |
1,120 |
1,130 |
+0.89% |
2,900 |
2024/2/5 |
1,120 |
1,129 |
1,116 |
1,120 |
+0.00% |
2,000 |
2024/2/2 |
1,120 |
1,133 |
1,106 |
1,120 |
-1.75% |
7,700 |
2024/2/1 |
1,134 |
1,142 |
1,110 |
1,140 |
-0.44% |
6,000 |
2024/1/31 |
1,159 |
1,159 |
1,138 |
1,145 |
-1.21% |
3,300 |
2024/1/30 |
1,134 |
1,159 |
1,134 |
1,159 |
+2.20% |
6,600 |
2024/1/29 |
1,140 |
1,140 |
1,118 |
1,134 |
-0.18% |
9,900 |
|