日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,399 |
1,407 |
1,398 |
1,398 |
+0.29% |
4,200 |
2024/7/25 |
1,428 |
1,428 |
1,394 |
1,394 |
-0.29% |
13,200 |
2024/7/24 |
1,410 |
1,421 |
1,398 |
1,398 |
-1.20% |
10,200 |
2024/7/23 |
1,412 |
1,422 |
1,410 |
1,415 |
+0.21% |
7,100 |
2024/7/22 |
1,415 |
1,427 |
1,408 |
1,412 |
-0.28% |
8,500 |
2024/7/19 |
1,422 |
1,431 |
1,410 |
1,416 |
-0.07% |
9,900 |
2024/7/18 |
1,421 |
1,429 |
1,417 |
1,417 |
-0.84% |
3,900 |
2024/7/17 |
1,430 |
1,432 |
1,418 |
1,429 |
+0.63% |
5,900 |
2024/7/16 |
1,444 |
1,444 |
1,420 |
1,420 |
-0.14% |
7,100 |
2024/7/12 |
1,415 |
1,422 |
1,410 |
1,422 |
+0.07% |
5,600 |
2024/7/11 |
1,460 |
1,460 |
1,401 |
1,421 |
-3.73% |
24,100 |
2024/7/10 |
1,450 |
1,476 |
1,436 |
1,476 |
+2.50% |
52,400 |
2024/7/9 |
1,433 |
1,440 |
1,422 |
1,440 |
+1.19% |
9,100 |
2024/7/8 |
1,435 |
1,439 |
1,423 |
1,423 |
-0.49% |
6,700 |
2024/7/5 |
1,445 |
1,445 |
1,421 |
1,430 |
-0.76% |
5,500 |
2024/7/4 |
1,443 |
1,443 |
1,432 |
1,441 |
+0.42% |
5,900 |
2024/7/3 |
1,439 |
1,442 |
1,431 |
1,435 |
-0.35% |
5,000 |
2024/7/2 |
1,440 |
1,442 |
1,433 |
1,440 |
+0.07% |
10,500 |
2024/7/1 |
1,435 |
1,439 |
1,430 |
1,439 |
+0.28% |
10,600 |
2024/6/28 |
1,439 |
1,439 |
1,431 |
1,435 |
-0.35% |
6,300 |
2024/6/27 |
1,428 |
1,440 |
1,419 |
1,440 |
+0.91% |
14,700 |
2024/6/26 |
1,424 |
1,427 |
1,408 |
1,427 |
-0.21% |
12,700 |
2024/6/25 |
1,425 |
1,430 |
1,416 |
1,430 |
+0.70% |
13,600 |
2024/6/24 |
1,409 |
1,420 |
1,398 |
1,420 |
+1.14% |
8,900 |
2024/6/21 |
1,407 |
1,412 |
1,402 |
1,404 |
-0.21% |
5,500 |
2024/6/20 |
1,404 |
1,409 |
1,396 |
1,407 |
+0.00% |
7,700 |
2024/6/19 |
1,403 |
1,410 |
1,399 |
1,407 |
+0.50% |
4,600 |
2024/6/18 |
1,410 |
1,410 |
1,395 |
1,400 |
+0.07% |
3,900 |
2024/6/17 |
1,419 |
1,419 |
1,399 |
1,399 |
-1.20% |
9,600 |
2024/6/14 |
1,409 |
1,419 |
1,399 |
1,416 |
+1.29% |
11,100 |
2024/6/13 |
1,404 |
1,406 |
1,392 |
1,398 |
-0.36% |
4,300 |
2024/6/12 |
1,413 |
1,413 |
1,402 |
1,403 |
-0.07% |
3,500 |
2024/6/11 |
1,409 |
1,415 |
1,404 |
1,404 |
-0.99% |
6,300 |
2024/6/10 |
1,401 |
1,418 |
1,399 |
1,418 |
+1.43% |
3,600 |
2024/6/7 |
1,398 |
1,404 |
1,398 |
1,398 |
+0.14% |
1,700 |
2024/6/6 |
1,405 |
1,411 |
1,396 |
1,396 |
-0.57% |
4,800 |
2024/6/5 |
1,416 |
1,416 |
1,403 |
1,404 |
-0.64% |
3,700 |
2024/6/4 |
1,417 |
1,418 |
1,408 |
1,413 |
-0.14% |
3,500 |
2024/6/3 |
1,411 |
1,416 |
1,408 |
1,415 |
+0.14% |
3,300 |
2024/5/31 |
1,390 |
1,417 |
1,390 |
1,413 |
+1.44% |
5,800 |
2024/5/30 |
1,396 |
1,409 |
1,386 |
1,393 |
-1.76% |
10,600 |
2024/5/29 |
1,431 |
1,432 |
1,418 |
1,418 |
-0.84% |
4,300 |
2024/5/28 |
1,426 |
1,430 |
1,421 |
1,430 |
+0.14% |
5,000 |
2024/5/27 |
1,443 |
1,443 |
1,425 |
1,428 |
-0.56% |
3,200 |
2024/5/24 |
1,439 |
1,443 |
1,431 |
1,436 |
+0.07% |
9,100 |
2024/5/23 |
1,435 |
1,435 |
1,419 |
1,435 |
+0.21% |
4,600 |
2024/5/22 |
1,441 |
1,442 |
1,432 |
1,432 |
-0.28% |
5,100 |
2024/5/21 |
1,442 |
1,442 |
1,426 |
1,436 |
-0.14% |
4,400 |
2024/5/20 |
1,441 |
1,441 |
1,430 |
1,438 |
+0.56% |
2,700 |
2024/5/17 |
1,421 |
1,440 |
1,420 |
1,430 |
+0.14% |
2,600 |
2024/5/16 |
1,444 |
1,444 |
1,405 |
1,428 |
-0.56% |
12,500 |
2024/5/15 |
1,450 |
1,450 |
1,436 |
1,436 |
-0.49% |
5,600 |
2024/5/14 |
1,446 |
1,450 |
1,436 |
1,443 |
-0.07% |
6,500 |
2024/5/13 |
1,450 |
1,453 |
1,442 |
1,444 |
+0.28% |
11,500 |
2024/5/10 |
1,444 |
1,447 |
1,435 |
1,440 |
-0.55% |
3,300 |
2024/5/9 |
1,425 |
1,450 |
1,425 |
1,448 |
+1.05% |
5,600 |
2024/5/8 |
1,439 |
1,442 |
1,430 |
1,433 |
-0.42% |
5,000 |
2024/5/7 |
1,425 |
1,441 |
1,424 |
1,439 |
+1.20% |
11,600 |
2024/5/2 |
1,430 |
1,430 |
1,422 |
1,422 |
-0.91% |
3,900 |
2024/5/1 |
1,425 |
1,435 |
1,423 |
1,435 |
+0.49% |
3,500 |
2024/4/30 |
1,424 |
1,430 |
1,411 |
1,428 |
+0.28% |
5,500 |
2024/4/26 |
1,412 |
1,427 |
1,401 |
1,424 |
+0.28% |
11,500 |
2024/4/25 |
1,444 |
1,444 |
1,418 |
1,420 |
-0.56% |
8,900 |
2024/4/24 |
1,424 |
1,429 |
1,420 |
1,428 |
+0.35% |
5,600 |
2024/4/23 |
1,411 |
1,425 |
1,411 |
1,423 |
+1.28% |
7,300 |
2024/4/22 |
1,410 |
1,413 |
1,405 |
1,405 |
+0.36% |
3,500 |
2024/4/19 |
1,402 |
1,413 |
1,397 |
1,400 |
-0.99% |
11,500 |
2024/4/18 |
1,412 |
1,421 |
1,404 |
1,414 |
+0.78% |
5,400 |
2024/4/17 |
1,411 |
1,418 |
1,392 |
1,403 |
-0.64% |
12,900 |
2024/4/16 |
1,425 |
1,429 |
1,412 |
1,412 |
-0.98% |
9,700 |
2024/4/15 |
1,447 |
1,447 |
1,420 |
1,426 |
-1.59% |
10,200 |
2024/4/12 |
1,444 |
1,450 |
1,439 |
1,449 |
+0.76% |
13,000 |
2024/4/11 |
1,443 |
1,443 |
1,428 |
1,438 |
+0.42% |
4,300 |
2024/4/10 |
1,428 |
1,440 |
1,428 |
1,432 |
-0.56% |
4,000 |
2024/4/9 |
1,427 |
1,440 |
1,427 |
1,440 |
+0.91% |
5,900 |
2024/4/8 |
1,416 |
1,433 |
1,414 |
1,427 |
+1.86% |
15,100 |
2024/4/5 |
1,409 |
1,410 |
1,397 |
1,401 |
-0.57% |
6,600 |
2024/4/4 |
1,413 |
1,426 |
1,395 |
1,409 |
-0.28% |
31,000 |
2024/4/3 |
1,422 |
1,435 |
1,413 |
1,413 |
+0.43% |
14,900 |
2024/4/2 |
1,425 |
1,433 |
1,407 |
1,407 |
-1.26% |
16,000 |
2024/4/1 |
1,436 |
1,436 |
1,423 |
1,425 |
-0.84% |
7,900 |
2024/3/29 |
1,428 |
1,439 |
1,428 |
1,437 |
+0.70% |
6,500 |
2024/3/28 |
1,447 |
1,447 |
1,427 |
1,427 |
-1.38% |
6,800 |
2024/3/27 |
1,459 |
1,459 |
1,445 |
1,447 |
+0.14% |
12,600 |
2024/3/26 |
1,444 |
1,445 |
1,430 |
1,445 |
+0.07% |
7,800 |
2024/3/25 |
1,461 |
1,461 |
1,444 |
1,444 |
-0.55% |
13,000 |
2024/3/22 |
1,443 |
1,453 |
1,442 |
1,452 |
+0.83% |
10,600 |
2024/3/21 |
1,441 |
1,445 |
1,435 |
1,440 |
+0.42% |
8,500 |
2024/3/19 |
1,432 |
1,434 |
1,416 |
1,434 |
+0.63% |
11,100 |
2024/3/18 |
1,434 |
1,437 |
1,423 |
1,425 |
-0.49% |
9,300 |
2024/3/15 |
1,432 |
1,437 |
1,425 |
1,432 |
+0.21% |
13,800 |
2024/3/14 |
1,425 |
1,429 |
1,410 |
1,429 |
+1.64% |
9,100 |
2024/3/13 |
1,421 |
1,424 |
1,405 |
1,406 |
-0.57% |
9,600 |
2024/3/12 |
1,406 |
1,414 |
1,395 |
1,414 |
+0.14% |
5,000 |
2024/3/11 |
1,424 |
1,424 |
1,395 |
1,412 |
-0.98% |
9,400 |
2024/3/8 |
1,411 |
1,426 |
1,411 |
1,426 |
+0.64% |
12,600 |
2024/3/7 |
1,412 |
1,426 |
1,412 |
1,417 |
+0.07% |
6,500 |
2024/3/6 |
1,400 |
1,428 |
1,400 |
1,416 |
+1.07% |
16,300 |
2024/3/5 |
1,398 |
1,418 |
1,390 |
1,401 |
+0.21% |
13,800 |
2024/3/4 |
1,415 |
1,416 |
1,396 |
1,398 |
-1.13% |
16,600 |
2024/3/1 |
1,412 |
1,421 |
1,402 |
1,414 |
+0.14% |
11,300 |
2024/2/29 |
1,427 |
1,427 |
1,404 |
1,412 |
-1.60% |
12,500 |
2024/2/28 |
1,426 |
1,437 |
1,426 |
1,435 |
+0.63% |
7,600 |
2024/2/27 |
1,425 |
1,436 |
1,425 |
1,426 |
+0.07% |
5,700 |
2024/2/26 |
1,441 |
1,442 |
1,422 |
1,425 |
-1.18% |
6,300 |
2024/2/22 |
1,469 |
1,469 |
1,432 |
1,442 |
-1.03% |
18,000 |
2024/2/21 |
1,460 |
1,460 |
1,435 |
1,457 |
+0.00% |
14,000 |
2024/2/20 |
1,444 |
1,462 |
1,435 |
1,457 |
+1.46% |
26,300 |
2024/2/19 |
1,413 |
1,436 |
1,413 |
1,436 |
+2.21% |
10,600 |
2024/2/16 |
1,393 |
1,413 |
1,392 |
1,405 |
+0.86% |
11,900 |
2024/2/15 |
1,427 |
1,427 |
1,388 |
1,393 |
-2.38% |
26,900 |
2024/2/14 |
1,437 |
1,437 |
1,422 |
1,427 |
-0.49% |
12,100 |
2024/2/13 |
1,426 |
1,443 |
1,426 |
1,434 |
+0.84% |
16,500 |
2024/2/9 |
1,421 |
1,436 |
1,416 |
1,422 |
+0.07% |
20,800 |
2024/2/8 |
1,426 |
1,428 |
1,410 |
1,421 |
-0.77% |
20,700 |
2024/2/7 |
1,420 |
1,439 |
1,420 |
1,432 |
+0.63% |
20,300 |
2024/2/6 |
1,418 |
1,443 |
1,402 |
1,423 |
+0.99% |
31,900 |
2024/2/5 |
1,455 |
1,455 |
1,409 |
1,409 |
-3.16% |
27,800 |
2024/2/2 |
1,471 |
1,471 |
1,451 |
1,455 |
-1.09% |
18,300 |
2024/2/1 |
1,456 |
1,477 |
1,455 |
1,471 |
+0.96% |
24,700 |
2024/1/31 |
1,445 |
1,459 |
1,443 |
1,457 |
+0.83% |
17,600 |
2024/1/30 |
1,448 |
1,459 |
1,435 |
1,445 |
-0.07% |
58,500 |
2024/1/29 |
1,435 |
1,458 |
1,430 |
1,446 |
+0.84% |
20,100 |
|