日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,395 |
1,395 |
1,381 |
1,383 |
-1.00% |
1,800 |
2024/7/25 |
1,444 |
1,444 |
1,397 |
1,397 |
-1.34% |
11,900 |
2024/7/24 |
1,424 |
1,430 |
1,395 |
1,416 |
-0.56% |
6,300 |
2024/7/23 |
1,397 |
1,424 |
1,397 |
1,424 |
+3.41% |
2,400 |
2024/7/22 |
1,400 |
1,419 |
1,377 |
1,377 |
-1.01% |
3,800 |
2024/7/19 |
1,403 |
1,430 |
1,390 |
1,391 |
-1.21% |
10,100 |
2024/7/18 |
1,410 |
1,418 |
1,395 |
1,408 |
-1.19% |
8,800 |
2024/7/17 |
1,408 |
1,427 |
1,401 |
1,425 |
+1.64% |
7,600 |
2024/7/16 |
1,401 |
1,411 |
1,395 |
1,402 |
+0.36% |
8,400 |
2024/7/12 |
1,385 |
1,399 |
1,385 |
1,397 |
-0.14% |
2,200 |
2024/7/11 |
1,382 |
1,399 |
1,370 |
1,399 |
+0.72% |
3,000 |
2024/7/10 |
1,389 |
1,389 |
1,380 |
1,389 |
-0.64% |
2,400 |
2024/7/9 |
1,399 |
1,403 |
1,370 |
1,398 |
-0.36% |
7,500 |
2024/7/8 |
1,408 |
1,408 |
1,392 |
1,403 |
-0.21% |
3,400 |
2024/7/5 |
1,458 |
1,467 |
1,391 |
1,406 |
-2.70% |
10,900 |
2024/7/4 |
1,475 |
1,475 |
1,432 |
1,445 |
-1.23% |
6,000 |
2024/7/3 |
1,441 |
1,469 |
1,428 |
1,463 |
+1.46% |
11,400 |
2024/7/2 |
1,406 |
1,448 |
1,405 |
1,442 |
+2.85% |
12,200 |
2024/7/1 |
1,420 |
1,430 |
1,399 |
1,402 |
+0.07% |
7,600 |
2024/6/28 |
1,400 |
1,403 |
1,388 |
1,401 |
+0.07% |
1,900 |
2024/6/27 |
1,405 |
1,405 |
1,383 |
1,400 |
+1.16% |
14,200 |
2024/6/26 |
1,371 |
1,396 |
1,368 |
1,384 |
+0.51% |
8,400 |
2024/6/25 |
1,370 |
1,396 |
1,370 |
1,377 |
+1.03% |
12,900 |
2024/6/24 |
1,364 |
1,368 |
1,356 |
1,363 |
+0.00% |
3,000 |
2024/6/21 |
1,366 |
1,366 |
1,350 |
1,363 |
-0.22% |
1,700 |
2024/6/20 |
1,366 |
1,377 |
1,364 |
1,366 |
+0.00% |
8,500 |
2024/6/19 |
1,351 |
1,368 |
1,336 |
1,366 |
+1.49% |
9,100 |
2024/6/18 |
1,358 |
1,358 |
1,345 |
1,346 |
-0.96% |
800 |
2024/6/17 |
1,362 |
1,362 |
1,347 |
1,359 |
+0.30% |
3,400 |
2024/6/14 |
1,340 |
1,355 |
1,340 |
1,355 |
+0.15% |
1,200 |
2024/6/13 |
1,355 |
1,366 |
1,353 |
1,353 |
-0.44% |
4,200 |
2024/6/12 |
1,363 |
1,363 |
1,350 |
1,359 |
-0.29% |
1,300 |
2024/6/11 |
1,359 |
1,370 |
1,349 |
1,363 |
-0.22% |
4,000 |
2024/6/10 |
1,357 |
1,377 |
1,335 |
1,366 |
+0.15% |
3,000 |
2024/6/7 |
1,350 |
1,366 |
1,343 |
1,364 |
+0.22% |
2,800 |
2024/6/6 |
1,366 |
1,367 |
1,344 |
1,361 |
-0.37% |
4,100 |
2024/6/5 |
1,349 |
1,366 |
1,348 |
1,366 |
-0.07% |
3,000 |
2024/6/4 |
1,366 |
1,380 |
1,350 |
1,367 |
+0.37% |
7,900 |
2024/6/3 |
1,368 |
1,370 |
1,336 |
1,362 |
-0.29% |
12,700 |
2024/5/31 |
1,343 |
1,369 |
1,315 |
1,366 |
+4.04% |
15,600 |
2024/5/30 |
1,284 |
1,328 |
1,261 |
1,313 |
+0.31% |
13,800 |
2024/5/29 |
1,341 |
1,350 |
1,271 |
1,309 |
-1.95% |
16,400 |
2024/5/28 |
1,320 |
1,344 |
1,319 |
1,335 |
+1.52% |
15,300 |
2024/5/27 |
1,313 |
1,340 |
1,305 |
1,315 |
+0.77% |
16,000 |
2024/5/24 |
1,272 |
1,320 |
1,266 |
1,305 |
+2.43% |
20,300 |
2024/5/23 |
1,280 |
1,280 |
1,262 |
1,274 |
+0.16% |
6,300 |
2024/5/22 |
1,274 |
1,287 |
1,270 |
1,272 |
+0.32% |
13,800 |
2024/5/21 |
1,275 |
1,289 |
1,259 |
1,268 |
+0.32% |
17,000 |
2024/5/20 |
1,255 |
1,278 |
1,251 |
1,264 |
+1.20% |
13,300 |
2024/5/17 |
1,236 |
1,253 |
1,233 |
1,249 |
+1.22% |
8,700 |
2024/5/16 |
1,242 |
1,244 |
1,224 |
1,234 |
-0.80% |
19,600 |
2024/5/15 |
1,257 |
1,259 |
1,231 |
1,244 |
-1.03% |
17,400 |
2024/5/14 |
1,248 |
1,269 |
1,242 |
1,257 |
-1.02% |
37,200 |
2024/5/13 |
1,278 |
1,278 |
1,260 |
1,270 |
+0.16% |
14,400 |
2024/5/10 |
1,279 |
1,279 |
1,264 |
1,268 |
+0.24% |
3,400 |
2024/5/9 |
1,275 |
1,275 |
1,250 |
1,265 |
-0.24% |
5,500 |
2024/5/8 |
1,270 |
1,270 |
1,263 |
1,268 |
-0.24% |
3,200 |
2024/5/7 |
1,269 |
1,274 |
1,261 |
1,271 |
+1.11% |
4,600 |
2024/5/2 |
1,251 |
1,265 |
1,251 |
1,257 |
+0.32% |
6,600 |
2024/5/1 |
1,253 |
1,258 |
1,247 |
1,253 |
+0.48% |
3,500 |
2024/4/30 |
1,241 |
1,254 |
1,239 |
1,247 |
+0.89% |
10,200 |
2024/4/26 |
1,235 |
1,238 |
1,227 |
1,236 |
+0.16% |
2,600 |
2024/4/25 |
1,242 |
1,242 |
1,231 |
1,234 |
-0.80% |
4,900 |
2024/4/24 |
1,244 |
1,246 |
1,237 |
1,244 |
+0.32% |
7,400 |
2024/4/23 |
1,232 |
1,240 |
1,230 |
1,240 |
+0.81% |
6,700 |
2024/4/22 |
1,225 |
1,235 |
1,223 |
1,230 |
+0.08% |
4,600 |
2024/4/19 |
1,246 |
1,248 |
1,216 |
1,229 |
-2.07% |
15,000 |
2024/4/18 |
1,241 |
1,255 |
1,241 |
1,255 |
+0.88% |
5,200 |
2024/4/17 |
1,245 |
1,260 |
1,230 |
1,244 |
+0.57% |
23,200 |
2024/4/16 |
1,248 |
1,255 |
1,237 |
1,237 |
-0.64% |
7,000 |
2024/4/15 |
1,246 |
1,254 |
1,238 |
1,245 |
-0.88% |
18,200 |
2024/4/12 |
1,268 |
1,268 |
1,255 |
1,256 |
+0.00% |
5,000 |
2024/4/11 |
1,244 |
1,260 |
1,244 |
1,256 |
-0.63% |
3,600 |
2024/4/10 |
1,248 |
1,267 |
1,248 |
1,264 |
+1.44% |
7,900 |
2024/4/9 |
1,234 |
1,255 |
1,233 |
1,246 |
+1.05% |
12,200 |
2024/4/8 |
1,237 |
1,241 |
1,233 |
1,233 |
-0.08% |
4,800 |
2024/4/5 |
1,232 |
1,235 |
1,222 |
1,234 |
-0.16% |
10,700 |
2024/4/4 |
1,238 |
1,244 |
1,235 |
1,236 |
+0.08% |
6,100 |
2024/4/3 |
1,229 |
1,239 |
1,229 |
1,235 |
+0.24% |
9,100 |
2024/4/2 |
1,243 |
1,243 |
1,227 |
1,232 |
-1.12% |
21,100 |
2024/4/1 |
1,278 |
1,278 |
1,238 |
1,246 |
-1.42% |
7,100 |
2024/3/29 |
1,257 |
1,264 |
1,243 |
1,264 |
+1.36% |
8,400 |
2024/3/28 |
1,237 |
1,257 |
1,224 |
1,247 |
-2.04% |
13,500 |
2024/3/27 |
1,268 |
1,283 |
1,266 |
1,273 |
+0.39% |
12,600 |
2024/3/26 |
1,272 |
1,272 |
1,263 |
1,268 |
+0.24% |
5,100 |
2024/3/25 |
1,275 |
1,279 |
1,265 |
1,265 |
-0.24% |
14,000 |
2024/3/22 |
1,273 |
1,273 |
1,260 |
1,268 |
-0.24% |
9,600 |
2024/3/21 |
1,271 |
1,280 |
1,271 |
1,271 |
+0.79% |
13,800 |
2024/3/19 |
1,260 |
1,267 |
1,253 |
1,261 |
+0.24% |
10,400 |
2024/3/18 |
1,258 |
1,267 |
1,251 |
1,258 |
+0.32% |
8,600 |
2024/3/15 |
1,240 |
1,254 |
1,240 |
1,254 |
+1.46% |
7,700 |
2024/3/14 |
1,237 |
1,246 |
1,226 |
1,236 |
+0.49% |
10,800 |
2024/3/13 |
1,243 |
1,245 |
1,220 |
1,230 |
-0.73% |
8,100 |
2024/3/12 |
1,224 |
1,242 |
1,218 |
1,239 |
+1.23% |
11,700 |
2024/3/11 |
1,234 |
1,244 |
1,221 |
1,224 |
-3.16% |
20,100 |
2024/3/8 |
1,272 |
1,274 |
1,260 |
1,264 |
-0.08% |
4,300 |
2024/3/7 |
1,261 |
1,279 |
1,260 |
1,265 |
+0.40% |
18,300 |
2024/3/6 |
1,242 |
1,260 |
1,240 |
1,260 |
+1.45% |
13,300 |
2024/3/5 |
1,241 |
1,247 |
1,237 |
1,242 |
+0.16% |
5,300 |
2024/3/4 |
1,252 |
1,255 |
1,240 |
1,240 |
-0.40% |
12,600 |
2024/3/1 |
1,259 |
1,264 |
1,238 |
1,245 |
+0.24% |
18,200 |
2024/2/29 |
1,244 |
1,259 |
1,236 |
1,242 |
-0.16% |
14,700 |
2024/2/28 |
1,238 |
1,246 |
1,238 |
1,244 |
+0.48% |
10,100 |
2024/2/27 |
1,233 |
1,240 |
1,231 |
1,238 |
+0.16% |
9,500 |
2024/2/26 |
1,233 |
1,240 |
1,229 |
1,236 |
+0.57% |
14,500 |
2024/2/22 |
1,229 |
1,231 |
1,221 |
1,229 |
+0.49% |
8,300 |
2024/2/21 |
1,226 |
1,232 |
1,215 |
1,223 |
-0.24% |
9,200 |
2024/2/20 |
1,233 |
1,235 |
1,221 |
1,226 |
-0.49% |
11,500 |
2024/2/19 |
1,219 |
1,233 |
1,218 |
1,232 |
+1.07% |
10,300 |
2024/2/16 |
1,202 |
1,219 |
1,202 |
1,219 |
+1.16% |
7,000 |
2024/2/15 |
1,217 |
1,217 |
1,191 |
1,205 |
-0.82% |
14,200 |
2024/2/14 |
1,218 |
1,220 |
1,213 |
1,215 |
-0.33% |
9,100 |
2024/2/13 |
1,224 |
1,225 |
1,212 |
1,219 |
-0.33% |
14,900 |
2024/2/9 |
1,225 |
1,231 |
1,214 |
1,223 |
-0.49% |
19,100 |
2024/2/8 |
1,219 |
1,230 |
1,206 |
1,229 |
+0.82% |
14,900 |
2024/2/7 |
1,230 |
1,230 |
1,209 |
1,219 |
-1.14% |
20,600 |
2024/2/6 |
1,235 |
1,256 |
1,227 |
1,233 |
+0.00% |
32,100 |
2024/2/5 |
1,230 |
1,238 |
1,226 |
1,233 |
+0.65% |
12,900 |
2024/2/2 |
1,217 |
1,232 |
1,217 |
1,225 |
+0.49% |
6,400 |
2024/2/1 |
1,229 |
1,229 |
1,214 |
1,219 |
-0.65% |
6,900 |
2024/1/31 |
1,238 |
1,238 |
1,213 |
1,227 |
-1.13% |
22,500 |
2024/1/30 |
1,248 |
1,248 |
1,236 |
1,241 |
-0.48% |
13,300 |
2024/1/29 |
1,249 |
1,251 |
1,241 |
1,247 |
-0.16% |
9,100 |
|