日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,506 |
1,506 |
1,475 |
1,487 |
+0.61% |
9,000 |
2024/7/25 |
1,483 |
1,498 |
1,477 |
1,478 |
-0.74% |
7,000 |
2024/7/24 |
1,489 |
1,499 |
1,485 |
1,489 |
+0.00% |
1,600 |
2024/7/23 |
1,491 |
1,491 |
1,483 |
1,489 |
-0.07% |
3,000 |
2024/7/22 |
1,490 |
1,505 |
1,489 |
1,490 |
-0.13% |
8,900 |
2024/7/19 |
1,500 |
1,511 |
1,492 |
1,492 |
-1.45% |
500 |
2024/7/18 |
1,519 |
1,519 |
1,490 |
1,514 |
-0.33% |
1,900 |
2024/7/17 |
1,520 |
1,520 |
1,506 |
1,519 |
-0.39% |
1,700 |
2024/7/16 |
1,521 |
1,525 |
1,511 |
1,525 |
+0.20% |
1,300 |
2024/7/12 |
1,545 |
1,555 |
1,521 |
1,522 |
-0.85% |
18,500 |
2024/7/11 |
1,539 |
1,539 |
1,518 |
1,535 |
+0.46% |
10,700 |
2024/7/10 |
1,512 |
1,537 |
1,512 |
1,528 |
+1.19% |
6,900 |
2024/7/9 |
1,502 |
1,510 |
1,502 |
1,510 |
+0.40% |
2,800 |
2024/7/8 |
1,506 |
1,506 |
1,500 |
1,504 |
+0.27% |
1,700 |
2024/7/5 |
1,504 |
1,508 |
1,488 |
1,500 |
-0.20% |
2,900 |
2024/7/4 |
1,496 |
1,503 |
1,495 |
1,503 |
+0.47% |
2,100 |
2024/7/3 |
1,505 |
1,505 |
1,480 |
1,496 |
+0.34% |
8,700 |
2024/7/2 |
1,504 |
1,514 |
1,491 |
1,491 |
-1.39% |
2,500 |
2024/7/1 |
1,498 |
1,514 |
1,498 |
1,512 |
+0.67% |
1,300 |
2024/6/28 |
1,515 |
1,515 |
1,502 |
1,502 |
-0.66% |
1,200 |
2024/6/27 |
1,501 |
1,513 |
1,496 |
1,512 |
+0.53% |
4,200 |
2024/6/26 |
1,500 |
1,505 |
1,495 |
1,504 |
+0.53% |
8,000 |
2024/6/25 |
1,485 |
1,499 |
1,485 |
1,496 |
+0.81% |
7,100 |
2024/6/24 |
1,500 |
1,511 |
1,484 |
1,484 |
-0.74% |
8,000 |
2024/6/21 |
1,490 |
1,498 |
1,482 |
1,495 |
+0.34% |
1,000 |
2024/6/20 |
1,487 |
1,501 |
1,487 |
1,490 |
+1.15% |
1,400 |
2024/6/19 |
1,480 |
1,488 |
1,473 |
1,473 |
-0.47% |
2,900 |
2024/6/18 |
1,495 |
1,499 |
1,480 |
1,480 |
-1.27% |
3,700 |
2024/6/17 |
1,499 |
1,500 |
1,499 |
1,499 |
-0.13% |
800 |
2024/6/14 |
1,517 |
1,517 |
1,498 |
1,501 |
+0.07% |
3,400 |
2024/6/13 |
1,512 |
1,518 |
1,493 |
1,500 |
-0.79% |
3,600 |
2024/6/12 |
1,511 |
1,521 |
1,511 |
1,512 |
-0.53% |
1,800 |
2024/6/11 |
1,510 |
1,526 |
1,510 |
1,520 |
+0.66% |
1,500 |
2024/6/10 |
1,512 |
1,528 |
1,504 |
1,510 |
-0.13% |
1,700 |
2024/6/7 |
1,501 |
1,525 |
1,496 |
1,512 |
+0.67% |
3,600 |
2024/6/6 |
1,522 |
1,529 |
1,500 |
1,502 |
-0.92% |
2,500 |
2024/6/5 |
1,516 |
1,531 |
1,515 |
1,516 |
+0.00% |
2,700 |
2024/6/4 |
1,501 |
1,540 |
1,500 |
1,516 |
+0.86% |
16,000 |
2024/6/3 |
1,483 |
1,525 |
1,481 |
1,503 |
+1.35% |
6,400 |
2024/5/31 |
1,472 |
1,500 |
1,472 |
1,483 |
+1.58% |
5,100 |
2024/5/30 |
1,466 |
1,489 |
1,449 |
1,460 |
-1.35% |
9,800 |
2024/5/29 |
1,501 |
1,513 |
1,467 |
1,480 |
-1.33% |
8,100 |
2024/5/28 |
1,519 |
1,519 |
1,489 |
1,500 |
-0.92% |
7,100 |
2024/5/27 |
1,520 |
1,526 |
1,500 |
1,514 |
-0.39% |
3,600 |
2024/5/24 |
1,498 |
1,520 |
1,485 |
1,520 |
+1.33% |
5,200 |
2024/5/23 |
1,500 |
1,514 |
1,491 |
1,500 |
+0.87% |
10,600 |
2024/5/22 |
1,520 |
1,520 |
1,485 |
1,487 |
-1.26% |
10,500 |
2024/5/21 |
1,520 |
1,538 |
1,500 |
1,506 |
+0.33% |
9,200 |
2024/5/20 |
1,506 |
1,518 |
1,491 |
1,501 |
+0.74% |
9,900 |
2024/5/17 |
1,483 |
1,511 |
1,481 |
1,490 |
+0.40% |
8,100 |
2024/5/16 |
1,472 |
1,518 |
1,467 |
1,484 |
+0.13% |
21,700 |
2024/5/15 |
1,532 |
1,540 |
1,481 |
1,482 |
-2.18% |
14,700 |
2024/5/14 |
1,527 |
1,538 |
1,502 |
1,515 |
-0.46% |
3,400 |
2024/5/13 |
1,534 |
1,541 |
1,521 |
1,522 |
+0.20% |
2,800 |
2024/5/10 |
1,524 |
1,532 |
1,519 |
1,519 |
-1.11% |
500 |
2024/5/9 |
1,522 |
1,541 |
1,490 |
1,536 |
+1.12% |
5,100 |
2024/5/8 |
1,542 |
1,542 |
1,519 |
1,519 |
+0.46% |
2,000 |
2024/5/7 |
1,541 |
1,550 |
1,512 |
1,512 |
-0.85% |
6,800 |
2024/5/2 |
1,542 |
1,542 |
1,521 |
1,525 |
+0.39% |
2,100 |
2024/5/1 |
1,514 |
1,538 |
1,503 |
1,519 |
+0.33% |
4,600 |
2024/4/30 |
1,534 |
1,534 |
1,483 |
1,514 |
-0.07% |
6,000 |
2024/4/26 |
1,506 |
1,538 |
1,496 |
1,515 |
-0.26% |
3,600 |
2024/4/25 |
1,518 |
1,535 |
1,508 |
1,519 |
+0.07% |
2,200 |
2024/4/24 |
1,517 |
1,523 |
1,491 |
1,518 |
+0.60% |
17,400 |
2024/4/23 |
1,520 |
1,520 |
1,503 |
1,509 |
+0.13% |
2,100 |
2024/4/22 |
1,478 |
1,520 |
1,478 |
1,507 |
-0.72% |
6,700 |
2024/4/19 |
1,520 |
1,520 |
1,471 |
1,518 |
-1.43% |
8,700 |
2024/4/18 |
1,485 |
1,547 |
1,481 |
1,540 |
+1.05% |
11,600 |
2024/4/17 |
1,560 |
1,560 |
1,431 |
1,524 |
-2.25% |
14,300 |
2024/4/16 |
1,591 |
1,591 |
1,541 |
1,559 |
-2.44% |
6,100 |
2024/4/15 |
1,590 |
1,605 |
1,590 |
1,598 |
+0.50% |
11,400 |
2024/4/12 |
1,602 |
1,602 |
1,589 |
1,590 |
+0.32% |
4,400 |
2024/4/11 |
1,593 |
1,603 |
1,585 |
1,585 |
-0.44% |
8,100 |
2024/4/10 |
1,597 |
1,597 |
1,577 |
1,592 |
-0.13% |
5,800 |
2024/4/9 |
1,600 |
1,600 |
1,573 |
1,594 |
+0.25% |
8,700 |
2024/4/8 |
1,595 |
1,606 |
1,568 |
1,590 |
+1.79% |
13,500 |
2024/4/5 |
1,550 |
1,566 |
1,521 |
1,562 |
+0.58% |
6,400 |
2024/4/4 |
1,565 |
1,577 |
1,515 |
1,553 |
+0.26% |
7,900 |
2024/4/3 |
1,531 |
1,599 |
1,510 |
1,549 |
+3.40% |
38,600 |
2024/4/2 |
1,484 |
1,500 |
1,484 |
1,498 |
+0.94% |
2,000 |
2024/4/1 |
1,497 |
1,500 |
1,484 |
1,484 |
-1.00% |
6,300 |
2024/3/29 |
1,497 |
1,500 |
1,482 |
1,499 |
+0.13% |
4,700 |
2024/3/28 |
1,498 |
1,499 |
1,475 |
1,497 |
-0.93% |
5,800 |
2024/3/27 |
1,502 |
1,523 |
1,502 |
1,511 |
+0.60% |
3,100 |
2024/3/26 |
1,505 |
1,517 |
1,502 |
1,502 |
-1.18% |
5,300 |
2024/3/25 |
1,499 |
1,533 |
1,490 |
1,520 |
+1.33% |
3,500 |
2024/3/22 |
1,505 |
1,505 |
1,495 |
1,500 |
+1.69% |
2,300 |
2024/3/21 |
1,498 |
1,509 |
1,470 |
1,475 |
-0.20% |
5,300 |
2024/3/19 |
1,482 |
1,485 |
1,450 |
1,478 |
-0.61% |
7,400 |
2024/3/18 |
1,482 |
1,504 |
1,482 |
1,487 |
-0.34% |
3,800 |
2024/3/15 |
1,505 |
1,507 |
1,492 |
1,492 |
-0.20% |
3,000 |
2024/3/14 |
1,502 |
1,502 |
1,488 |
1,495 |
+0.00% |
2,800 |
2024/3/13 |
1,503 |
1,517 |
1,495 |
1,495 |
-0.33% |
2,000 |
2024/3/12 |
1,502 |
1,514 |
1,500 |
1,500 |
+0.33% |
2,000 |
2024/3/11 |
1,505 |
1,506 |
1,495 |
1,495 |
-0.73% |
1,800 |
2024/3/8 |
1,504 |
1,507 |
1,499 |
1,506 |
+0.40% |
2,600 |
2024/3/7 |
1,506 |
1,506 |
1,496 |
1,500 |
-0.40% |
1,100 |
2024/3/6 |
1,503 |
1,506 |
1,485 |
1,506 |
+0.20% |
3,300 |
2024/3/5 |
1,506 |
1,510 |
1,499 |
1,503 |
-0.20% |
3,200 |
2024/3/4 |
1,507 |
1,507 |
1,481 |
1,506 |
+0.33% |
5,600 |
2024/3/1 |
1,511 |
1,527 |
1,494 |
1,501 |
-2.21% |
3,000 |
2024/2/29 |
1,528 |
1,537 |
1,524 |
1,535 |
+0.20% |
3,500 |
2024/2/28 |
1,528 |
1,539 |
1,510 |
1,532 |
+0.26% |
7,100 |
2024/2/27 |
1,515 |
1,529 |
1,515 |
1,528 |
+1.53% |
5,400 |
2024/2/26 |
1,530 |
1,555 |
1,502 |
1,505 |
-0.99% |
8,400 |
2024/2/22 |
1,509 |
1,524 |
1,505 |
1,520 |
+0.73% |
3,100 |
2024/2/21 |
1,520 |
1,525 |
1,506 |
1,509 |
-0.72% |
7,300 |
2024/2/20 |
1,504 |
1,533 |
1,504 |
1,520 |
+0.66% |
4,600 |
2024/2/19 |
1,490 |
1,515 |
1,490 |
1,510 |
+0.67% |
9,500 |
2024/2/16 |
1,500 |
1,510 |
1,486 |
1,500 |
+0.67% |
8,700 |
2024/2/15 |
1,515 |
1,515 |
1,480 |
1,490 |
-1.65% |
5,800 |
2024/2/14 |
1,511 |
1,515 |
1,498 |
1,515 |
-0.26% |
7,700 |
2024/2/13 |
1,520 |
1,523 |
1,502 |
1,519 |
+1.00% |
5,600 |
2024/2/9 |
1,526 |
1,526 |
1,504 |
1,504 |
-1.12% |
5,600 |
2024/2/8 |
1,545 |
1,545 |
1,502 |
1,521 |
-1.30% |
6,600 |
2024/2/7 |
1,518 |
1,547 |
1,517 |
1,541 |
+1.52% |
13,400 |
2024/2/6 |
1,519 |
1,535 |
1,504 |
1,518 |
+1.27% |
11,300 |
2024/2/5 |
1,558 |
1,558 |
1,467 |
1,499 |
-3.29% |
74,400 |
2024/2/2 |
1,558 |
1,558 |
1,545 |
1,550 |
-0.19% |
6,500 |
2024/2/1 |
1,568 |
1,568 |
1,541 |
1,553 |
-0.19% |
6,200 |
2024/1/31 |
1,550 |
1,558 |
1,546 |
1,556 |
+0.65% |
11,800 |
2024/1/30 |
1,579 |
1,579 |
1,539 |
1,546 |
+0.45% |
13,400 |
2024/1/29 |
1,570 |
1,575 |
1,523 |
1,539 |
-1.79% |
31,700 |
|