日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,405 |
1,412 |
1,381 |
1,404 |
-0.07% |
2,900 |
2024/7/25 |
1,408 |
1,421 |
1,400 |
1,405 |
-1.13% |
4,200 |
2024/7/24 |
1,432 |
1,434 |
1,421 |
1,421 |
-0.98% |
1,800 |
2024/7/23 |
1,450 |
1,456 |
1,435 |
1,435 |
-0.69% |
900 |
2024/7/22 |
1,444 |
1,445 |
1,436 |
1,445 |
+0.07% |
1,100 |
2024/7/19 |
1,444 |
1,444 |
1,443 |
1,444 |
+0.00% |
500 |
2024/7/18 |
1,444 |
1,444 |
1,441 |
1,444 |
+0.00% |
1,700 |
2024/7/17 |
1,444 |
1,444 |
1,444 |
1,444 |
+0.00% |
200 |
2024/7/16 |
1,459 |
1,459 |
1,444 |
1,444 |
-0.41% |
700 |
2024/7/12 |
1,451 |
1,451 |
1,450 |
1,450 |
+0.42% |
300 |
2024/7/11 |
1,447 |
1,447 |
1,444 |
1,444 |
-0.48% |
400 |
2024/7/10 |
1,465 |
1,465 |
1,450 |
1,451 |
-0.82% |
900 |
2024/7/9 |
1,463 |
1,463 |
1,463 |
1,463 |
+1.60% |
100 |
2024/7/8 |
1,437 |
1,440 |
1,437 |
1,440 |
+0.00% |
700 |
2024/7/5 |
1,473 |
1,473 |
1,410 |
1,440 |
-2.04% |
4,800 |
2024/7/4 |
1,490 |
1,490 |
1,470 |
1,470 |
+0.68% |
2,600 |
2024/7/3 |
1,494 |
1,494 |
1,460 |
1,460 |
-1.88% |
3,300 |
2024/7/2 |
1,478 |
1,488 |
1,472 |
1,488 |
-0.20% |
1,200 |
2024/7/1 |
1,473 |
1,491 |
1,473 |
1,491 |
+1.36% |
3,800 |
2024/6/28 |
1,464 |
1,471 |
1,453 |
1,471 |
+0.48% |
2,000 |
2024/6/27 |
1,454 |
1,464 |
1,440 |
1,464 |
+1.67% |
3,800 |
2024/6/26 |
1,459 |
1,459 |
1,440 |
1,440 |
-0.62% |
1,000 |
2024/6/25 |
1,434 |
1,450 |
1,434 |
1,449 |
+1.12% |
1,300 |
2024/6/24 |
1,433 |
1,435 |
1,433 |
1,433 |
-0.14% |
600 |
2024/6/21 |
1,433 |
1,435 |
1,433 |
1,435 |
+0.42% |
1,500 |
2024/6/20 |
1,429 |
1,429 |
1,429 |
1,429 |
-0.35% |
200 |
2024/6/19 |
1,423 |
1,434 |
1,420 |
1,434 |
+0.77% |
3,000 |
2024/6/18 |
1,425 |
1,434 |
1,423 |
1,423 |
-0.28% |
1,300 |
2024/6/17 |
1,428 |
1,428 |
1,411 |
1,427 |
-0.21% |
3,400 |
2024/6/14 |
1,418 |
1,430 |
1,418 |
1,430 |
+0.63% |
5,800 |
2024/6/13 |
1,421 |
1,421 |
1,421 |
1,421 |
-0.14% |
800 |
2024/6/12 |
1,423 |
1,423 |
1,421 |
1,423 |
+0.14% |
500 |
2024/6/11 |
1,428 |
1,428 |
1,421 |
1,421 |
-0.56% |
800 |
2024/6/10 |
1,418 |
1,429 |
1,418 |
1,429 |
+0.78% |
800 |
2024/6/7 |
1,414 |
1,418 |
1,414 |
1,418 |
-0.56% |
500 |
2024/6/6 |
1,429 |
1,429 |
1,414 |
1,426 |
-0.21% |
1,200 |
2024/6/5 |
1,409 |
1,430 |
1,409 |
1,429 |
+0.28% |
1,800 |
2024/6/4 |
1,399 |
1,425 |
1,399 |
1,425 |
+1.86% |
5,600 |
2024/6/3 |
1,418 |
1,418 |
1,399 |
1,399 |
-0.07% |
1,200 |
2024/5/31 |
1,391 |
1,420 |
1,391 |
1,400 |
+0.72% |
2,500 |
2024/5/30 |
1,400 |
1,420 |
1,390 |
1,390 |
-1.56% |
2,900 |
2024/5/29 |
1,408 |
1,429 |
1,408 |
1,412 |
+0.28% |
3,100 |
2024/5/28 |
1,413 |
1,415 |
1,408 |
1,408 |
-0.28% |
1,100 |
2024/5/27 |
1,408 |
1,434 |
1,408 |
1,412 |
-0.14% |
2,100 |
2024/5/24 |
1,402 |
1,415 |
1,402 |
1,414 |
+0.07% |
2,400 |
2024/5/23 |
1,405 |
1,413 |
1,400 |
1,413 |
-0.07% |
1,500 |
2024/5/22 |
1,413 |
1,414 |
1,413 |
1,414 |
+0.00% |
1,600 |
2024/5/21 |
1,412 |
1,414 |
1,402 |
1,414 |
+0.78% |
5,500 |
2024/5/20 |
1,408 |
1,415 |
1,403 |
1,403 |
+0.07% |
3,800 |
2024/5/17 |
1,403 |
1,410 |
1,402 |
1,402 |
-0.36% |
1,500 |
2024/5/16 |
1,405 |
1,407 |
1,405 |
1,407 |
-0.21% |
400 |
2024/5/15 |
1,415 |
1,415 |
1,410 |
1,410 |
-0.35% |
2,000 |
2024/5/14 |
1,415 |
1,423 |
1,410 |
1,415 |
+0.35% |
2,400 |
2024/5/13 |
1,406 |
1,415 |
1,406 |
1,410 |
+0.00% |
1,400 |
2024/5/10 |
1,405 |
1,420 |
1,405 |
1,410 |
-1.67% |
1,100 |
2024/5/9 |
1,417 |
1,434 |
1,405 |
1,434 |
+0.84% |
7,600 |
2024/5/8 |
1,423 |
1,423 |
1,410 |
1,422 |
-0.07% |
5,200 |
2024/5/7 |
1,422 |
1,423 |
1,422 |
1,423 |
+0.28% |
500 |
2024/5/2 |
1,419 |
1,419 |
1,419 |
1,419 |
+0.57% |
600 |
2024/5/1 |
1,409 |
1,425 |
1,409 |
1,411 |
+0.14% |
1,600 |
2024/4/30 |
1,415 |
1,420 |
1,408 |
1,409 |
-0.42% |
1,800 |
2024/4/26 |
1,432 |
1,432 |
1,406 |
1,415 |
+0.57% |
1,000 |
2024/4/25 |
1,400 |
1,413 |
1,398 |
1,407 |
-0.42% |
900 |
2024/4/24 |
1,413 |
1,415 |
1,403 |
1,413 |
+0.07% |
2,500 |
2024/4/23 |
1,413 |
1,413 |
1,412 |
1,412 |
+0.43% |
300 |
2024/4/22 |
1,371 |
1,406 |
1,371 |
1,406 |
+1.74% |
2,600 |
2024/4/19 |
1,409 |
1,416 |
1,381 |
1,382 |
-2.40% |
2,600 |
2024/4/18 |
1,410 |
1,416 |
1,402 |
1,416 |
+0.43% |
3,500 |
2024/4/17 |
1,428 |
1,428 |
1,402 |
1,410 |
+0.00% |
2,100 |
2024/4/16 |
1,430 |
1,448 |
1,390 |
1,410 |
+6.09% |
25,300 |
2024/4/15 |
1,342 |
1,342 |
1,327 |
1,329 |
-0.97% |
1,300 |
2024/4/12 |
1,342 |
1,348 |
1,342 |
1,342 |
+0.00% |
1,700 |
2024/4/11 |
1,343 |
1,350 |
1,311 |
1,342 |
-1.40% |
3,700 |
2024/4/10 |
1,362 |
1,362 |
1,346 |
1,361 |
+0.44% |
6,400 |
2024/4/9 |
1,362 |
1,365 |
1,355 |
1,355 |
-1.02% |
1,000 |
2024/4/8 |
1,370 |
1,373 |
1,369 |
1,369 |
+0.07% |
400 |
2024/4/5 |
1,354 |
1,396 |
1,354 |
1,368 |
-0.36% |
1,700 |
2024/4/4 |
1,383 |
1,383 |
1,365 |
1,373 |
-0.36% |
3,000 |
2024/4/3 |
1,377 |
1,399 |
1,375 |
1,378 |
-1.57% |
5,000 |
2024/4/2 |
1,394 |
1,400 |
1,387 |
1,400 |
+0.36% |
3,800 |
2024/4/1 |
1,417 |
1,417 |
1,395 |
1,395 |
-1.20% |
9,100 |
2024/3/29 |
1,407 |
1,426 |
1,407 |
1,412 |
+0.36% |
800 |
2024/3/28 |
1,420 |
1,420 |
1,407 |
1,407 |
-0.28% |
1,100 |
2024/3/27 |
1,428 |
1,428 |
1,411 |
1,411 |
-0.07% |
4,800 |
2024/3/26 |
1,413 |
1,430 |
1,411 |
1,412 |
+0.00% |
2,200 |
2024/3/25 |
1,432 |
1,434 |
1,412 |
1,412 |
-1.19% |
3,800 |
2024/3/22 |
1,421 |
1,429 |
1,411 |
1,429 |
+1.28% |
3,800 |
2024/3/21 |
1,431 |
1,437 |
1,411 |
1,411 |
-1.81% |
7,100 |
2024/3/19 |
1,425 |
1,449 |
1,421 |
1,437 |
-1.24% |
2,900 |
2024/3/18 |
1,430 |
1,465 |
1,400 |
1,455 |
-1.36% |
13,900 |
2024/3/15 |
1,427 |
1,479 |
1,426 |
1,475 |
+3.36% |
7,600 |
2024/3/14 |
1,424 |
1,432 |
1,424 |
1,427 |
+0.28% |
2,000 |
2024/3/13 |
1,420 |
1,438 |
1,405 |
1,423 |
+1.50% |
4,100 |
2024/3/12 |
1,400 |
1,402 |
1,392 |
1,402 |
+0.07% |
2,100 |
2024/3/11 |
1,425 |
1,438 |
1,401 |
1,401 |
-2.23% |
12,500 |
2024/3/8 |
1,457 |
1,457 |
1,431 |
1,433 |
-1.65% |
5,000 |
2024/3/7 |
1,470 |
1,495 |
1,457 |
1,457 |
-0.68% |
7,200 |
2024/3/6 |
1,461 |
1,481 |
1,461 |
1,467 |
-0.20% |
4,000 |
2024/3/5 |
1,448 |
1,474 |
1,435 |
1,470 |
+1.24% |
3,300 |
2024/3/4 |
1,473 |
1,499 |
1,452 |
1,452 |
-1.89% |
8,900 |
2024/3/1 |
1,495 |
1,535 |
1,471 |
1,480 |
-0.13% |
20,700 |
2024/2/29 |
1,488 |
1,690 |
1,461 |
1,482 |
+0.82% |
143,100 |
2024/2/28 |
1,449 |
1,470 |
1,442 |
1,470 |
+1.52% |
8,200 |
2024/2/27 |
1,423 |
1,448 |
1,423 |
1,448 |
+1.76% |
6,000 |
2024/2/26 |
1,432 |
1,440 |
1,414 |
1,423 |
-1.11% |
3,800 |
2024/2/22 |
1,413 |
1,456 |
1,409 |
1,439 |
+1.55% |
10,800 |
2024/2/21 |
1,418 |
1,420 |
1,401 |
1,417 |
-0.21% |
6,300 |
2024/2/20 |
1,394 |
1,433 |
1,393 |
1,420 |
+0.21% |
10,400 |
2024/2/19 |
1,406 |
1,475 |
1,368 |
1,417 |
+3.81% |
38,800 |
2024/2/16 |
1,380 |
1,380 |
1,340 |
1,365 |
-1.09% |
4,500 |
2024/2/15 |
1,409 |
1,409 |
1,362 |
1,380 |
-1.57% |
8,100 |
2024/2/14 |
1,394 |
1,402 |
1,379 |
1,402 |
+0.65% |
8,300 |
2024/2/13 |
1,385 |
1,400 |
1,384 |
1,393 |
+0.00% |
4,200 |
2024/2/9 |
1,400 |
1,408 |
1,393 |
1,393 |
-0.14% |
3,500 |
2024/2/8 |
1,401 |
1,410 |
1,390 |
1,395 |
-0.36% |
2,600 |
2024/2/7 |
1,410 |
1,410 |
1,396 |
1,400 |
-0.71% |
2,800 |
2024/2/6 |
1,420 |
1,420 |
1,403 |
1,410 |
+0.14% |
6,000 |
2024/2/5 |
1,408 |
1,411 |
1,392 |
1,408 |
+0.50% |
6,000 |
2024/2/2 |
1,376 |
1,402 |
1,376 |
1,401 |
+2.41% |
5,800 |
2024/2/1 |
1,370 |
1,374 |
1,368 |
1,368 |
-0.22% |
1,300 |
2024/1/31 |
1,374 |
1,382 |
1,369 |
1,371 |
-0.22% |
4,000 |
2024/1/30 |
1,384 |
1,396 |
1,367 |
1,374 |
-0.22% |
4,300 |
2024/1/29 |
1,410 |
1,410 |
1,377 |
1,377 |
-0.79% |
4,200 |
|