日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,777 |
1,810 |
1,770 |
1,810 |
+1.74% |
2,600 |
2024/7/25 |
1,802 |
1,812 |
1,779 |
1,779 |
-1.93% |
3,300 |
2024/7/24 |
1,805 |
1,827 |
1,799 |
1,814 |
+0.50% |
3,100 |
2024/7/23 |
1,810 |
1,830 |
1,802 |
1,805 |
-0.82% |
2,700 |
2024/7/22 |
1,833 |
1,835 |
1,820 |
1,820 |
-0.71% |
2,100 |
2024/7/19 |
1,840 |
1,847 |
1,833 |
1,833 |
+0.00% |
800 |
2024/7/18 |
1,833 |
1,833 |
1,833 |
1,833 |
+0.05% |
1,500 |
2024/7/17 |
1,841 |
1,846 |
1,832 |
1,832 |
-0.11% |
2,300 |
2024/7/16 |
1,818 |
1,846 |
1,818 |
1,834 |
-0.27% |
7,200 |
2024/7/12 |
1,838 |
1,839 |
1,838 |
1,839 |
-0.05% |
200 |
2024/7/11 |
1,823 |
1,844 |
1,823 |
1,840 |
+0.93% |
1,700 |
2024/7/10 |
1,841 |
1,843 |
1,823 |
1,823 |
-0.71% |
800 |
2024/7/9 |
1,840 |
1,840 |
1,815 |
1,836 |
+0.88% |
1,300 |
2024/7/8 |
1,845 |
1,845 |
1,820 |
1,820 |
-0.66% |
1,300 |
2024/7/5 |
1,845 |
1,845 |
1,824 |
1,832 |
+0.33% |
3,200 |
2024/7/4 |
1,840 |
1,845 |
1,817 |
1,826 |
-0.98% |
4,100 |
2024/7/3 |
1,847 |
1,847 |
1,822 |
1,844 |
-0.16% |
3,000 |
2024/7/2 |
1,847 |
1,848 |
1,836 |
1,847 |
+0.38% |
1,500 |
2024/7/1 |
1,844 |
1,850 |
1,812 |
1,840 |
-0.27% |
6,800 |
2024/6/28 |
1,842 |
1,848 |
1,816 |
1,845 |
+0.27% |
4,400 |
2024/6/27 |
1,854 |
1,854 |
1,840 |
1,840 |
+0.22% |
1,200 |
2024/6/26 |
1,848 |
1,851 |
1,836 |
1,836 |
-0.70% |
3,100 |
2024/6/25 |
1,832 |
1,850 |
1,832 |
1,849 |
+0.93% |
1,800 |
2024/6/24 |
1,830 |
1,832 |
1,808 |
1,832 |
-0.43% |
2,800 |
2024/6/21 |
1,844 |
1,844 |
1,779 |
1,840 |
+0.00% |
7,300 |
2024/6/20 |
1,840 |
1,848 |
1,829 |
1,840 |
+0.22% |
9,000 |
2024/6/19 |
1,835 |
1,854 |
1,822 |
1,836 |
-0.27% |
7,500 |
2024/6/18 |
1,874 |
1,875 |
1,840 |
1,841 |
-1.81% |
10,900 |
2024/6/17 |
1,850 |
1,878 |
1,835 |
1,875 |
+1.63% |
11,300 |
2024/6/14 |
1,825 |
1,850 |
1,820 |
1,845 |
+1.10% |
3,500 |
2024/6/13 |
1,813 |
1,844 |
1,813 |
1,825 |
-0.87% |
2,100 |
2024/6/12 |
1,854 |
1,869 |
1,841 |
1,841 |
-0.70% |
1,300 |
2024/6/11 |
1,862 |
1,862 |
1,790 |
1,854 |
+0.22% |
6,700 |
2024/6/10 |
1,870 |
1,870 |
1,840 |
1,850 |
+0.00% |
4,700 |
2024/6/7 |
1,849 |
1,850 |
1,840 |
1,850 |
-0.11% |
3,500 |
2024/6/6 |
1,877 |
1,877 |
1,840 |
1,852 |
+0.65% |
2,000 |
2024/6/5 |
1,881 |
1,881 |
1,840 |
1,840 |
-2.18% |
1,400 |
2024/6/4 |
1,845 |
1,884 |
1,844 |
1,881 |
+1.90% |
7,300 |
2024/6/3 |
1,829 |
1,846 |
1,820 |
1,846 |
+0.98% |
2,600 |
2024/5/31 |
1,820 |
1,828 |
1,804 |
1,828 |
+0.00% |
1,500 |
2024/5/30 |
1,812 |
1,831 |
1,800 |
1,828 |
+0.44% |
2,000 |
2024/5/29 |
1,829 |
1,829 |
1,813 |
1,820 |
-0.27% |
2,600 |
2024/5/28 |
1,830 |
1,830 |
1,816 |
1,825 |
-0.49% |
2,000 |
2024/5/27 |
1,827 |
1,844 |
1,812 |
1,834 |
+0.38% |
1,500 |
2024/5/24 |
1,827 |
1,827 |
1,805 |
1,827 |
-0.11% |
1,100 |
2024/5/23 |
1,829 |
1,830 |
1,803 |
1,829 |
+0.00% |
1,600 |
2024/5/22 |
1,830 |
1,839 |
1,801 |
1,829 |
-0.05% |
1,700 |
2024/5/21 |
1,840 |
1,840 |
1,830 |
1,830 |
-0.76% |
1,500 |
2024/5/20 |
1,823 |
1,844 |
1,813 |
1,844 |
+1.15% |
2,500 |
2024/5/17 |
1,815 |
1,825 |
1,802 |
1,823 |
+0.11% |
1,500 |
2024/5/16 |
1,820 |
1,821 |
1,819 |
1,821 |
+0.05% |
2,100 |
2024/5/15 |
1,820 |
1,824 |
1,820 |
1,820 |
+1.05% |
800 |
2024/5/14 |
1,820 |
1,827 |
1,801 |
1,801 |
-0.50% |
1,200 |
2024/5/13 |
1,800 |
1,825 |
1,800 |
1,810 |
-1.90% |
1,300 |
2024/5/10 |
1,790 |
1,845 |
1,785 |
1,845 |
+3.07% |
2,900 |
2024/5/9 |
1,837 |
1,840 |
1,790 |
1,790 |
-2.45% |
4,100 |
2024/5/8 |
1,814 |
1,840 |
1,809 |
1,835 |
+0.00% |
2,100 |
2024/5/7 |
1,830 |
1,835 |
1,799 |
1,835 |
+0.49% |
4,100 |
2024/5/2 |
1,818 |
1,841 |
1,754 |
1,826 |
+0.61% |
9,100 |
2024/5/1 |
1,816 |
1,817 |
1,771 |
1,815 |
-0.11% |
14,000 |
2024/4/30 |
1,741 |
1,848 |
1,741 |
1,817 |
+0.94% |
13,400 |
2024/4/26 |
1,732 |
1,810 |
1,704 |
1,800 |
-4.36% |
26,100 |
2024/4/25 |
1,880 |
1,882 |
1,804 |
1,882 |
-0.90% |
13,500 |
2024/4/24 |
1,755 |
1,899 |
1,755 |
1,899 |
+9.14% |
30,000 |
2024/4/23 |
1,743 |
1,750 |
1,733 |
1,740 |
-0.40% |
7,100 |
2024/4/22 |
1,741 |
1,747 |
1,717 |
1,747 |
+0.34% |
5,900 |
2024/4/19 |
1,739 |
1,750 |
1,714 |
1,741 |
+0.12% |
3,800 |
2024/4/18 |
1,710 |
1,749 |
1,687 |
1,739 |
-0.63% |
6,900 |
2024/4/17 |
1,768 |
1,768 |
1,680 |
1,750 |
-1.02% |
11,600 |
2024/4/16 |
1,771 |
1,774 |
1,760 |
1,768 |
+0.00% |
4,100 |
2024/4/15 |
1,762 |
1,772 |
1,761 |
1,768 |
+0.40% |
3,900 |
2024/4/12 |
1,770 |
1,773 |
1,755 |
1,761 |
+0.34% |
2,100 |
2024/4/11 |
1,755 |
1,771 |
1,754 |
1,755 |
-0.28% |
2,800 |
2024/4/10 |
1,761 |
1,772 |
1,754 |
1,760 |
-0.06% |
2,400 |
2024/4/9 |
1,759 |
1,780 |
1,755 |
1,761 |
+0.11% |
7,000 |
2024/4/8 |
1,758 |
1,760 |
1,752 |
1,759 |
+0.40% |
3,800 |
2024/4/5 |
1,750 |
1,759 |
1,720 |
1,752 |
+0.06% |
12,600 |
2024/4/4 |
1,748 |
1,755 |
1,746 |
1,751 |
+0.17% |
5,600 |
2024/4/3 |
1,750 |
1,769 |
1,743 |
1,748 |
-0.17% |
4,900 |
2024/4/2 |
1,790 |
1,790 |
1,740 |
1,751 |
-0.79% |
4,500 |
2024/4/1 |
1,760 |
1,774 |
1,737 |
1,765 |
+1.61% |
9,400 |
2024/3/29 |
1,700 |
1,743 |
1,700 |
1,737 |
+2.48% |
14,800 |
2024/3/28 |
1,655 |
1,696 |
1,655 |
1,695 |
+2.42% |
20,100 |
2024/3/27 |
1,665 |
1,665 |
1,645 |
1,655 |
-0.66% |
9,100 |
2024/3/26 |
1,669 |
1,669 |
1,639 |
1,666 |
+2.84% |
8,800 |
2024/3/25 |
1,608 |
1,620 |
1,600 |
1,620 |
+0.81% |
20,200 |
2024/3/22 |
1,608 |
1,611 |
1,579 |
1,607 |
+0.06% |
29,700 |
2024/3/21 |
1,610 |
1,615 |
1,603 |
1,606 |
+0.44% |
13,800 |
2024/3/19 |
1,586 |
1,602 |
1,584 |
1,599 |
+0.95% |
10,900 |
2024/3/18 |
1,600 |
1,602 |
1,573 |
1,584 |
+0.76% |
17,200 |
2024/3/15 |
1,585 |
1,597 |
1,555 |
1,572 |
+1.16% |
45,900 |
2024/3/14 |
1,550 |
1,569 |
1,550 |
1,554 |
+0.39% |
12,300 |
2024/3/13 |
1,550 |
1,550 |
1,529 |
1,548 |
-0.13% |
8,200 |
2024/3/12 |
1,560 |
1,562 |
1,520 |
1,550 |
-0.77% |
13,800 |
2024/3/11 |
1,576 |
1,586 |
1,562 |
1,562 |
-0.89% |
10,600 |
2024/3/8 |
1,570 |
1,578 |
1,570 |
1,576 |
-0.13% |
2,400 |
2024/3/7 |
1,578 |
1,584 |
1,564 |
1,578 |
+0.00% |
8,100 |
2024/3/6 |
1,579 |
1,583 |
1,569 |
1,578 |
+0.06% |
6,400 |
2024/3/5 |
1,580 |
1,584 |
1,564 |
1,577 |
-0.19% |
8,600 |
2024/3/4 |
1,580 |
1,580 |
1,573 |
1,580 |
+0.00% |
5,100 |
2024/3/1 |
1,585 |
1,585 |
1,580 |
1,580 |
-0.32% |
4,300 |
2024/2/29 |
1,587 |
1,587 |
1,580 |
1,585 |
-0.06% |
4,300 |
2024/2/28 |
1,600 |
1,600 |
1,578 |
1,586 |
+0.06% |
8,200 |
2024/2/27 |
1,594 |
1,595 |
1,585 |
1,585 |
+0.00% |
4,000 |
2024/2/26 |
1,590 |
1,593 |
1,580 |
1,585 |
+0.38% |
3,700 |
2024/2/22 |
1,598 |
1,599 |
1,579 |
1,579 |
-0.32% |
3,300 |
2024/2/21 |
1,595 |
1,599 |
1,580 |
1,584 |
-0.69% |
3,800 |
2024/2/20 |
1,587 |
1,600 |
1,582 |
1,595 |
-0.37% |
5,600 |
2024/2/19 |
1,586 |
1,601 |
1,586 |
1,601 |
+0.38% |
6,900 |
2024/2/16 |
1,580 |
1,596 |
1,577 |
1,595 |
+0.31% |
7,000 |
2024/2/15 |
1,599 |
1,599 |
1,585 |
1,590 |
+0.44% |
1,300 |
2024/2/14 |
1,599 |
1,600 |
1,582 |
1,583 |
-1.00% |
3,300 |
2024/2/13 |
1,600 |
1,605 |
1,580 |
1,599 |
+1.07% |
7,500 |
2024/2/9 |
1,582 |
1,583 |
1,582 |
1,582 |
-0.50% |
1,100 |
2024/2/8 |
1,578 |
1,590 |
1,578 |
1,590 |
+0.70% |
3,000 |
2024/2/7 |
1,581 |
1,581 |
1,579 |
1,579 |
-0.13% |
700 |
2024/2/6 |
1,580 |
1,593 |
1,580 |
1,581 |
+0.06% |
3,100 |
2024/2/5 |
1,577 |
1,580 |
1,572 |
1,580 |
+0.64% |
3,700 |
2024/2/2 |
1,570 |
1,571 |
1,568 |
1,570 |
+0.00% |
2,600 |
2024/2/1 |
1,562 |
1,570 |
1,562 |
1,570 |
-0.63% |
1,800 |
2024/1/31 |
1,553 |
1,580 |
1,545 |
1,580 |
+1.28% |
6,800 |
2024/1/30 |
1,569 |
1,578 |
1,560 |
1,560 |
-0.57% |
6,600 |
2024/1/29 |
1,579 |
1,579 |
1,560 |
1,569 |
-0.63% |
6,600 |
|