日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,306 |
1,306 |
1,255 |
1,255 |
-4.56% |
2,900 |
2024/7/25 |
1,303 |
1,315 |
1,291 |
1,315 |
+0.77% |
1,900 |
2024/7/24 |
1,307 |
1,307 |
1,305 |
1,305 |
-0.15% |
1,100 |
2024/7/23 |
1,335 |
1,335 |
1,306 |
1,307 |
-2.10% |
1,400 |
2024/7/22 |
1,337 |
1,350 |
1,335 |
1,335 |
-0.15% |
1,200 |
2024/7/19 |
1,332 |
1,337 |
1,332 |
1,337 |
+0.30% |
200 |
2024/7/18 |
1,362 |
1,364 |
1,333 |
1,333 |
-2.34% |
1,000 |
2024/7/17 |
1,363 |
1,365 |
1,363 |
1,365 |
+0.22% |
200 |
2024/7/16 |
1,394 |
1,394 |
1,360 |
1,362 |
+3.18% |
3,500 |
2024/7/12 |
1,306 |
1,350 |
1,300 |
1,320 |
-0.45% |
2,400 |
2024/7/11 |
1,310 |
1,412 |
1,310 |
1,326 |
+1.92% |
5,300 |
2024/7/10 |
1,325 |
1,325 |
1,301 |
1,301 |
-1.06% |
800 |
2024/7/9 |
1,360 |
1,360 |
1,301 |
1,315 |
+2.26% |
5,900 |
2024/7/8 |
1,320 |
1,350 |
1,245 |
1,286 |
+5.15% |
10,400 |
2024/7/5 |
1,213 |
1,225 |
1,210 |
1,223 |
+0.82% |
1,300 |
2024/7/4 |
1,222 |
1,223 |
1,213 |
1,213 |
+0.08% |
400 |
2024/7/2 |
1,222 |
1,222 |
1,201 |
1,212 |
+0.75% |
1,900 |
2024/7/1 |
1,190 |
1,203 |
1,190 |
1,203 |
+1.09% |
400 |
2024/6/28 |
1,182 |
1,202 |
1,181 |
1,190 |
+0.59% |
800 |
2024/6/27 |
1,183 |
1,209 |
1,173 |
1,183 |
+0.25% |
1,000 |
2024/6/26 |
1,204 |
1,204 |
1,180 |
1,180 |
-1.75% |
900 |
2024/6/25 |
1,189 |
1,206 |
1,180 |
1,201 |
+1.95% |
1,400 |
2024/6/24 |
1,150 |
1,223 |
1,150 |
1,178 |
+3.24% |
3,400 |
2024/6/21 |
1,141 |
1,149 |
1,141 |
1,141 |
+0.26% |
400 |
2024/6/20 |
1,166 |
1,166 |
1,138 |
1,138 |
-2.49% |
200 |
2024/6/19 |
1,139 |
1,167 |
1,139 |
1,167 |
+2.46% |
500 |
2024/6/18 |
1,139 |
1,139 |
1,139 |
1,139 |
+0.44% |
300 |
2024/6/17 |
1,135 |
1,135 |
1,134 |
1,134 |
-0.09% |
900 |
2024/6/14 |
1,146 |
1,146 |
1,135 |
1,135 |
-0.87% |
200 |
2024/6/13 |
1,145 |
1,145 |
1,145 |
1,145 |
+0.88% |
400 |
2024/6/12 |
1,135 |
1,135 |
1,135 |
1,135 |
+0.00% |
500 |
2024/6/11 |
1,135 |
1,140 |
1,135 |
1,135 |
+0.00% |
600 |
2024/6/10 |
1,167 |
1,167 |
1,132 |
1,135 |
-0.87% |
2,500 |
2024/6/5 |
1,170 |
1,170 |
1,145 |
1,145 |
-2.05% |
400 |
2024/6/4 |
1,136 |
1,169 |
1,135 |
1,169 |
+2.90% |
2,000 |
2024/6/3 |
1,135 |
1,137 |
1,135 |
1,136 |
+0.18% |
800 |
2024/5/31 |
1,130 |
1,148 |
1,130 |
1,134 |
-1.39% |
1,700 |
2024/5/30 |
1,151 |
1,151 |
1,150 |
1,150 |
-0.43% |
1,400 |
2024/5/29 |
1,159 |
1,160 |
1,155 |
1,155 |
-0.43% |
1,400 |
2024/5/28 |
1,160 |
1,160 |
1,160 |
1,160 |
+0.00% |
800 |
2024/5/27 |
1,173 |
1,173 |
1,160 |
1,160 |
-1.11% |
1,000 |
2024/5/24 |
1,159 |
1,173 |
1,155 |
1,173 |
+1.21% |
1,100 |
2024/5/23 |
1,164 |
1,164 |
1,159 |
1,159 |
-0.43% |
300 |
2024/5/22 |
1,162 |
1,180 |
1,162 |
1,164 |
+0.43% |
900 |
2024/5/21 |
1,161 |
1,176 |
1,159 |
1,159 |
-0.09% |
1,700 |
2024/5/20 |
1,167 |
1,167 |
1,160 |
1,160 |
+0.26% |
400 |
2024/5/17 |
1,169 |
1,169 |
1,153 |
1,157 |
+0.00% |
1,000 |
2024/5/16 |
1,157 |
1,168 |
1,157 |
1,157 |
-0.09% |
700 |
2024/5/14 |
1,162 |
1,162 |
1,158 |
1,158 |
-1.19% |
700 |
2024/5/13 |
1,171 |
1,172 |
1,171 |
1,172 |
+1.38% |
1,000 |
2024/5/10 |
1,160 |
1,160 |
1,156 |
1,156 |
+0.17% |
500 |
2024/5/9 |
1,162 |
1,162 |
1,154 |
1,154 |
-1.54% |
300 |
2024/5/8 |
1,171 |
1,172 |
1,171 |
1,172 |
+0.09% |
500 |
2024/5/7 |
1,161 |
1,172 |
1,161 |
1,171 |
+0.09% |
1,300 |
2024/5/2 |
1,151 |
1,170 |
1,150 |
1,170 |
+1.74% |
2,400 |
2024/5/1 |
1,164 |
1,164 |
1,150 |
1,150 |
-1.20% |
500 |
2024/4/30 |
1,168 |
1,170 |
1,164 |
1,164 |
-0.17% |
1,000 |
2024/4/26 |
1,167 |
1,167 |
1,147 |
1,166 |
-0.26% |
1,300 |
2024/4/25 |
1,150 |
1,169 |
1,150 |
1,169 |
+1.65% |
700 |
2024/4/24 |
1,150 |
1,150 |
1,150 |
1,150 |
+0.00% |
700 |
2024/4/23 |
1,154 |
1,178 |
1,150 |
1,150 |
-0.35% |
1,900 |
2024/4/22 |
1,152 |
1,154 |
1,152 |
1,154 |
+0.17% |
1,000 |
2024/4/19 |
1,153 |
1,153 |
1,152 |
1,152 |
-0.09% |
500 |
2024/4/18 |
1,153 |
1,153 |
1,153 |
1,153 |
+0.00% |
200 |
2024/4/17 |
1,152 |
1,155 |
1,152 |
1,153 |
+0.09% |
1,100 |
2024/4/16 |
1,161 |
1,167 |
1,152 |
1,152 |
-1.03% |
3,300 |
2024/4/15 |
1,156 |
1,164 |
1,156 |
1,164 |
-1.02% |
600 |
2024/4/12 |
1,181 |
1,190 |
1,156 |
1,176 |
+0.09% |
6,800 |
2024/4/11 |
1,175 |
1,178 |
1,170 |
1,175 |
+0.00% |
900 |
2024/4/10 |
1,170 |
1,175 |
1,170 |
1,175 |
+0.43% |
700 |
2024/4/9 |
1,179 |
1,180 |
1,161 |
1,170 |
+1.39% |
1,200 |
2024/4/8 |
1,162 |
1,193 |
1,154 |
1,154 |
-0.69% |
800 |
2024/4/5 |
1,176 |
1,176 |
1,162 |
1,162 |
-1.44% |
1,400 |
2024/4/4 |
1,206 |
1,206 |
1,175 |
1,179 |
-2.24% |
1,900 |
2024/4/3 |
1,206 |
1,206 |
1,186 |
1,206 |
+0.00% |
1,800 |
2024/4/2 |
1,204 |
1,213 |
1,186 |
1,206 |
-0.66% |
1,100 |
2024/4/1 |
1,212 |
1,214 |
1,168 |
1,214 |
+0.17% |
3,400 |
2024/3/29 |
1,167 |
1,212 |
1,142 |
1,212 |
+4.84% |
6,100 |
2024/3/28 |
1,130 |
1,166 |
1,130 |
1,156 |
+1.49% |
3,500 |
2024/3/27 |
1,139 |
1,139 |
1,116 |
1,139 |
+0.26% |
1,500 |
2024/3/26 |
1,123 |
1,140 |
1,120 |
1,136 |
+1.16% |
1,200 |
2024/3/25 |
1,132 |
1,139 |
1,122 |
1,123 |
-1.49% |
3,300 |
2024/3/22 |
1,137 |
1,146 |
1,137 |
1,140 |
-0.61% |
1,700 |
2024/3/21 |
1,128 |
1,155 |
1,128 |
1,147 |
+1.87% |
3,700 |
2024/3/19 |
1,122 |
1,137 |
1,122 |
1,126 |
+0.45% |
93,800 |
2024/3/18 |
1,123 |
1,123 |
1,119 |
1,121 |
-0.18% |
300 |
2024/3/15 |
1,117 |
1,135 |
1,108 |
1,123 |
+0.63% |
1,200 |
2024/3/14 |
1,111 |
1,116 |
1,111 |
1,116 |
+0.18% |
500 |
2024/3/13 |
1,117 |
1,120 |
1,114 |
1,114 |
+0.18% |
1,000 |
2024/3/12 |
1,113 |
1,113 |
1,107 |
1,112 |
-1.16% |
600 |
2024/3/11 |
1,135 |
1,135 |
1,113 |
1,125 |
-0.88% |
1,100 |
2024/3/8 |
1,138 |
1,146 |
1,135 |
1,135 |
-1.30% |
4,900 |
2024/3/7 |
1,137 |
1,151 |
1,125 |
1,150 |
+1.14% |
3,600 |
2024/3/6 |
1,131 |
1,149 |
1,131 |
1,137 |
+0.53% |
1,900 |
2024/3/5 |
1,139 |
1,140 |
1,130 |
1,131 |
-0.62% |
1,000 |
2024/3/4 |
1,139 |
1,151 |
1,130 |
1,138 |
-1.13% |
500 |
2024/3/1 |
1,146 |
1,154 |
1,137 |
1,151 |
+0.52% |
3,000 |
2024/2/29 |
1,145 |
1,157 |
1,145 |
1,145 |
-1.04% |
500 |
2024/2/28 |
1,136 |
1,157 |
1,136 |
1,157 |
+0.00% |
900 |
2024/2/27 |
1,120 |
1,157 |
1,111 |
1,157 |
+3.67% |
4,300 |
2024/2/26 |
1,125 |
1,141 |
1,113 |
1,116 |
-0.80% |
2,700 |
2024/2/22 |
1,142 |
1,142 |
1,122 |
1,125 |
-1.06% |
700 |
2024/2/21 |
1,132 |
1,147 |
1,127 |
1,137 |
+1.16% |
3,000 |
2024/2/20 |
1,142 |
1,142 |
1,124 |
1,124 |
-1.14% |
1,700 |
2024/2/19 |
1,141 |
1,141 |
1,125 |
1,137 |
-0.44% |
2,600 |
2024/2/16 |
1,129 |
1,142 |
1,090 |
1,142 |
+0.79% |
4,300 |
2024/2/15 |
1,134 |
1,141 |
1,115 |
1,133 |
-1.13% |
4,200 |
2024/2/14 |
1,147 |
1,147 |
1,123 |
1,146 |
+1.42% |
2,200 |
2024/2/13 |
1,146 |
1,146 |
1,119 |
1,130 |
-1.57% |
2,000 |
2024/2/9 |
1,137 |
1,153 |
1,121 |
1,148 |
-0.17% |
5,600 |
2024/2/8 |
1,159 |
1,159 |
1,123 |
1,150 |
-0.78% |
2,400 |
2024/2/7 |
1,146 |
1,173 |
1,136 |
1,159 |
-0.94% |
3,500 |
2024/2/6 |
1,109 |
1,180 |
1,086 |
1,170 |
-4.80% |
34,100 |
2024/2/5 |
1,191 |
1,295 |
1,174 |
1,229 |
+5.86% |
41,400 |
2024/2/2 |
1,132 |
1,197 |
1,124 |
1,161 |
+2.56% |
10,200 |
2024/2/1 |
1,088 |
1,167 |
1,088 |
1,132 |
+2.35% |
12,500 |
2024/1/31 |
1,115 |
1,115 |
1,081 |
1,106 |
-0.36% |
5,900 |
2024/1/30 |
1,112 |
1,112 |
1,110 |
1,110 |
+0.00% |
700 |
2024/1/29 |
1,117 |
1,118 |
1,110 |
1,110 |
-0.89% |
2,300 |
2024/1/26 |
1,108 |
1,120 |
1,106 |
1,120 |
+1.08% |
1,300 |
2024/1/25 |
1,123 |
1,128 |
1,064 |
1,108 |
-1.25% |
7,600 |
2024/1/24 |
1,123 |
1,125 |
1,115 |
1,122 |
-0.27% |
3,100 |
2024/1/23 |
1,120 |
1,136 |
1,120 |
1,125 |
+0.45% |
1,200 |
|