日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,061 |
1,068 |
1,052 |
1,052 |
-0.85% |
1,900 |
2024/7/25 |
1,071 |
1,083 |
1,056 |
1,061 |
-1.85% |
4,100 |
2024/7/24 |
1,078 |
1,091 |
1,077 |
1,081 |
-0.92% |
1,400 |
2024/7/23 |
1,091 |
1,091 |
1,083 |
1,091 |
+0.18% |
1,200 |
2024/7/22 |
1,064 |
1,094 |
1,064 |
1,089 |
+2.35% |
3,200 |
2024/7/19 |
1,083 |
1,083 |
1,053 |
1,064 |
-1.94% |
1,600 |
2024/7/18 |
1,052 |
1,094 |
1,052 |
1,085 |
+0.74% |
2,700 |
2024/7/17 |
1,072 |
1,079 |
1,072 |
1,077 |
+0.47% |
2,500 |
2024/7/16 |
1,081 |
1,091 |
1,056 |
1,072 |
+2.00% |
3,800 |
2024/7/12 |
1,057 |
1,084 |
1,034 |
1,051 |
-0.47% |
7,600 |
2024/7/11 |
1,069 |
1,107 |
1,051 |
1,056 |
+0.09% |
4,000 |
2024/7/10 |
1,097 |
1,122 |
1,042 |
1,055 |
-3.83% |
15,200 |
2024/7/9 |
1,121 |
1,121 |
1,090 |
1,097 |
-2.23% |
4,000 |
2024/7/8 |
1,130 |
1,134 |
1,121 |
1,122 |
-1.58% |
4,500 |
2024/7/5 |
1,140 |
1,140 |
1,140 |
1,140 |
-0.09% |
100 |
2024/7/4 |
1,131 |
1,141 |
1,131 |
1,141 |
+0.53% |
500 |
2024/7/3 |
1,143 |
1,143 |
1,131 |
1,135 |
-0.70% |
1,900 |
2024/7/2 |
1,152 |
1,153 |
1,130 |
1,143 |
+0.18% |
2,900 |
2024/7/1 |
1,141 |
1,154 |
1,141 |
1,141 |
+0.26% |
3,800 |
2024/6/28 |
1,152 |
1,152 |
1,138 |
1,138 |
-0.96% |
2,700 |
2024/6/27 |
1,141 |
1,149 |
1,140 |
1,149 |
+0.70% |
1,400 |
2024/6/26 |
1,149 |
1,150 |
1,140 |
1,141 |
-0.44% |
2,600 |
2024/6/25 |
1,154 |
1,154 |
1,139 |
1,146 |
+0.70% |
400 |
2024/6/24 |
1,133 |
1,150 |
1,133 |
1,138 |
+0.53% |
4,200 |
2024/6/21 |
1,112 |
1,132 |
1,112 |
1,132 |
-0.35% |
2,800 |
2024/6/20 |
1,140 |
1,140 |
1,126 |
1,136 |
-0.09% |
3,000 |
2024/6/19 |
1,137 |
1,137 |
1,137 |
1,137 |
-0.18% |
100 |
2024/6/18 |
1,141 |
1,145 |
1,118 |
1,139 |
-0.18% |
3,600 |
2024/6/17 |
1,124 |
1,151 |
1,117 |
1,141 |
+1.97% |
4,100 |
2024/6/14 |
1,120 |
1,130 |
1,119 |
1,119 |
-1.58% |
1,800 |
2024/6/13 |
1,137 |
1,137 |
1,112 |
1,137 |
+0.62% |
2,100 |
2024/6/12 |
1,125 |
1,133 |
1,103 |
1,130 |
-0.09% |
4,100 |
2024/6/11 |
1,134 |
1,141 |
1,131 |
1,131 |
-1.57% |
3,000 |
2024/6/10 |
1,143 |
1,149 |
1,122 |
1,149 |
+0.52% |
1,300 |
2024/6/7 |
1,125 |
1,143 |
1,124 |
1,143 |
+0.62% |
1,300 |
2024/6/6 |
1,138 |
1,152 |
1,132 |
1,136 |
-0.18% |
1,000 |
2024/6/5 |
1,156 |
1,158 |
1,120 |
1,138 |
-1.90% |
8,500 |
2024/6/4 |
1,134 |
1,170 |
1,130 |
1,160 |
+4.13% |
8,700 |
2024/6/3 |
1,106 |
1,114 |
1,079 |
1,114 |
+0.45% |
4,600 |
2024/5/31 |
1,079 |
1,126 |
1,074 |
1,109 |
+3.74% |
15,200 |
2024/5/30 |
1,065 |
1,087 |
1,065 |
1,069 |
+0.09% |
4,400 |
2024/5/29 |
1,076 |
1,081 |
1,063 |
1,068 |
-0.93% |
1,500 |
2024/5/28 |
1,067 |
1,080 |
1,067 |
1,078 |
+0.47% |
3,400 |
2024/5/27 |
1,066 |
1,077 |
1,059 |
1,073 |
+1.32% |
3,000 |
2024/5/24 |
1,067 |
1,069 |
1,050 |
1,059 |
-0.84% |
5,800 |
2024/5/23 |
1,066 |
1,074 |
1,065 |
1,068 |
+0.09% |
1,000 |
2024/5/22 |
1,070 |
1,073 |
1,053 |
1,067 |
+0.47% |
4,400 |
2024/5/21 |
1,063 |
1,078 |
1,062 |
1,062 |
-0.09% |
1,600 |
2024/5/20 |
1,041 |
1,069 |
1,041 |
1,063 |
+2.21% |
5,700 |
2024/5/17 |
1,040 |
1,069 |
1,040 |
1,040 |
+0.10% |
1,100 |
2024/5/16 |
1,051 |
1,074 |
1,039 |
1,039 |
-0.76% |
600 |
2024/5/15 |
1,078 |
1,078 |
1,046 |
1,047 |
-2.88% |
3,900 |
2024/5/14 |
1,023 |
1,101 |
953 |
1,078 |
+6.21% |
31,700 |
2024/5/13 |
1,093 |
1,093 |
1,015 |
1,015 |
-7.81% |
6,600 |
2024/5/10 |
1,080 |
1,109 |
1,080 |
1,101 |
+1.94% |
6,000 |
2024/5/9 |
1,063 |
1,080 |
1,063 |
1,080 |
+1.60% |
2,900 |
2024/5/8 |
1,045 |
1,078 |
1,045 |
1,063 |
+1.33% |
4,400 |
2024/5/7 |
1,037 |
1,061 |
1,037 |
1,049 |
+0.87% |
6,500 |
2024/5/2 |
1,039 |
1,042 |
1,038 |
1,040 |
-0.10% |
2,200 |
2024/5/1 |
1,037 |
1,041 |
1,032 |
1,041 |
+0.77% |
1,900 |
2024/4/30 |
1,011 |
1,039 |
1,011 |
1,033 |
+3.71% |
12,400 |
2024/4/26 |
1,042 |
1,042 |
996 |
996 |
-4.41% |
24,300 |
2024/4/25 |
1,036 |
1,042 |
1,036 |
1,042 |
+0.58% |
2,000 |
2024/4/24 |
1,045 |
1,047 |
1,015 |
1,036 |
-0.48% |
3,900 |
2024/4/23 |
1,026 |
1,043 |
1,026 |
1,041 |
+1.46% |
3,100 |
2024/4/22 |
1,019 |
1,042 |
1,019 |
1,026 |
+0.69% |
5,700 |
2024/4/19 |
1,037 |
1,046 |
1,002 |
1,019 |
-1.36% |
5,400 |
2024/4/18 |
1,015 |
1,039 |
1,015 |
1,033 |
+0.78% |
3,200 |
2024/4/17 |
993 |
1,044 |
982 |
1,025 |
+4.27% |
29,400 |
2024/4/16 |
1,020 |
1,039 |
979 |
983 |
-3.15% |
29,700 |
2024/4/15 |
1,037 |
1,042 |
1,012 |
1,015 |
-2.50% |
22,700 |
2024/4/12 |
1,044 |
1,044 |
1,013 |
1,041 |
-0.76% |
8,200 |
2024/4/11 |
1,043 |
1,060 |
1,030 |
1,049 |
+2.04% |
8,600 |
2024/4/10 |
1,047 |
1,064 |
1,025 |
1,028 |
-1.72% |
7,400 |
2024/4/9 |
1,051 |
1,053 |
1,004 |
1,046 |
-0.38% |
15,100 |
2024/4/8 |
996 |
1,050 |
996 |
1,050 |
+7.14% |
13,500 |
2024/4/5 |
1,008 |
1,008 |
979 |
980 |
-3.92% |
42,000 |
2024/4/4 |
1,067 |
1,087 |
1,006 |
1,020 |
-4.40% |
11,600 |
2024/4/3 |
1,057 |
1,080 |
1,050 |
1,067 |
+1.14% |
8,400 |
2024/4/2 |
1,115 |
1,115 |
1,047 |
1,055 |
-5.97% |
7,200 |
2024/4/1 |
1,129 |
1,129 |
1,120 |
1,122 |
-0.62% |
1,500 |
2024/3/29 |
1,124 |
1,137 |
1,120 |
1,129 |
+0.44% |
7,200 |
2024/3/28 |
1,114 |
1,137 |
1,112 |
1,124 |
-2.01% |
23,000 |
2024/3/27 |
1,164 |
1,164 |
1,139 |
1,147 |
-0.26% |
34,800 |
2024/3/26 |
1,091 |
1,173 |
1,091 |
1,150 |
+4.36% |
18,100 |
2024/3/25 |
1,127 |
1,135 |
1,098 |
1,102 |
-2.99% |
11,600 |
2024/3/22 |
1,123 |
1,140 |
1,054 |
1,136 |
+0.44% |
11,300 |
2024/3/21 |
1,083 |
1,145 |
1,083 |
1,131 |
+4.43% |
23,100 |
2024/3/19 |
1,047 |
1,083 |
1,047 |
1,083 |
+2.75% |
8,300 |
2024/3/18 |
1,038 |
1,056 |
1,038 |
1,054 |
+0.86% |
6,300 |
2024/3/15 |
1,040 |
1,045 |
1,040 |
1,045 |
+0.10% |
1,500 |
2024/3/14 |
1,024 |
1,046 |
1,024 |
1,044 |
+1.95% |
5,400 |
2024/3/13 |
1,019 |
1,040 |
1,019 |
1,024 |
+0.69% |
9,700 |
2024/3/12 |
1,008 |
1,020 |
998 |
1,017 |
+0.89% |
19,700 |
2024/3/11 |
1,009 |
1,017 |
1,008 |
1,008 |
-0.20% |
13,200 |
2024/3/8 |
1,010 |
1,015 |
1,010 |
1,010 |
+0.00% |
2,500 |
2024/3/7 |
1,006 |
1,026 |
1,006 |
1,010 |
+0.60% |
5,700 |
2024/3/6 |
1,000 |
1,008 |
1,000 |
1,004 |
+0.10% |
21,000 |
2024/3/5 |
1,003 |
1,008 |
1,001 |
1,003 |
-0.10% |
2,400 |
2024/3/4 |
1,011 |
1,014 |
1,003 |
1,004 |
-0.69% |
5,200 |
2024/3/1 |
1,010 |
1,017 |
1,010 |
1,011 |
+1.20% |
4,800 |
2024/2/29 |
1,010 |
1,010 |
999 |
999 |
-0.40% |
6,000 |
2024/2/28 |
1,007 |
1,009 |
1,000 |
1,003 |
+0.20% |
6,400 |
2024/2/27 |
1,010 |
1,017 |
1,000 |
1,001 |
-0.10% |
8,400 |
2024/2/26 |
1,010 |
1,012 |
1,001 |
1,002 |
+0.00% |
8,100 |
2024/2/22 |
1,008 |
1,018 |
1,000 |
1,002 |
-0.40% |
3,700 |
2024/2/21 |
1,028 |
1,028 |
1,005 |
1,006 |
-2.61% |
2,900 |
2024/2/20 |
1,038 |
1,040 |
1,033 |
1,033 |
-0.48% |
1,700 |
2024/2/19 |
1,016 |
1,045 |
1,016 |
1,038 |
+1.67% |
3,900 |
2024/2/16 |
1,008 |
1,021 |
1,004 |
1,021 |
+2.61% |
3,000 |
2024/2/15 |
1,000 |
1,003 |
990 |
995 |
-0.50% |
5,700 |
2024/2/14 |
998 |
1,007 |
998 |
1,000 |
+0.10% |
1,900 |
2024/2/13 |
1,010 |
1,015 |
999 |
999 |
+0.00% |
8,100 |
2024/2/9 |
1,014 |
1,015 |
999 |
999 |
-1.48% |
8,800 |
2024/2/8 |
1,023 |
1,023 |
1,011 |
1,014 |
-0.59% |
3,100 |
2024/2/7 |
1,028 |
1,032 |
1,015 |
1,020 |
-1.07% |
4,400 |
2024/2/6 |
1,062 |
1,062 |
1,028 |
1,031 |
-5.41% |
24,500 |
2024/2/5 |
1,079 |
1,108 |
1,079 |
1,090 |
-1.89% |
6,500 |
2024/2/2 |
1,062 |
1,120 |
1,062 |
1,111 |
+4.22% |
7,300 |
2024/2/1 |
1,094 |
1,094 |
1,061 |
1,066 |
-1.48% |
4,600 |
2024/1/31 |
1,131 |
1,131 |
1,082 |
1,082 |
-3.99% |
8,300 |
2024/1/30 |
1,143 |
1,157 |
1,126 |
1,127 |
-1.40% |
21,800 |
2024/1/29 |
1,131 |
1,143 |
1,131 |
1,143 |
+1.51% |
2,800 |
|