日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,509 |
1,510 |
1,498 |
1,500 |
-1.06% |
700 |
2024/7/25 |
1,510 |
1,516 |
1,496 |
1,516 |
+0.33% |
5,600 |
2024/7/24 |
1,511 |
1,511 |
1,511 |
1,511 |
-0.59% |
200 |
2024/7/23 |
1,501 |
1,520 |
1,501 |
1,520 |
+1.00% |
800 |
2024/7/22 |
1,504 |
1,505 |
1,501 |
1,505 |
-0.07% |
900 |
2024/7/19 |
1,506 |
1,508 |
1,506 |
1,506 |
-0.13% |
400 |
2024/7/18 |
1,520 |
1,520 |
1,504 |
1,508 |
-0.59% |
1,600 |
2024/7/17 |
1,513 |
1,517 |
1,512 |
1,517 |
+0.13% |
1,100 |
2024/7/16 |
1,512 |
1,520 |
1,512 |
1,515 |
+0.20% |
900 |
2024/7/12 |
1,515 |
1,529 |
1,510 |
1,512 |
-0.40% |
1,000 |
2024/7/11 |
1,532 |
1,532 |
1,513 |
1,518 |
-0.78% |
1,900 |
2024/7/10 |
1,533 |
1,533 |
1,525 |
1,530 |
+0.20% |
1,600 |
2024/7/9 |
1,520 |
1,527 |
1,519 |
1,527 |
+0.79% |
1,200 |
2024/7/8 |
1,516 |
1,516 |
1,515 |
1,515 |
-0.07% |
300 |
2024/7/5 |
1,509 |
1,516 |
1,505 |
1,516 |
+0.73% |
500 |
2024/7/4 |
1,505 |
1,516 |
1,475 |
1,505 |
+0.13% |
1,800 |
2024/7/3 |
1,511 |
1,519 |
1,503 |
1,503 |
-1.31% |
1,100 |
2024/7/2 |
1,518 |
1,523 |
1,501 |
1,523 |
+1.40% |
1,600 |
2024/7/1 |
1,480 |
1,518 |
1,470 |
1,502 |
+1.49% |
2,500 |
2024/6/28 |
1,465 |
1,480 |
1,452 |
1,480 |
+2.21% |
1,400 |
2024/6/27 |
1,453 |
1,480 |
1,448 |
1,448 |
-0.28% |
1,200 |
2024/6/26 |
1,450 |
1,452 |
1,450 |
1,452 |
+0.35% |
600 |
2024/6/25 |
1,468 |
1,482 |
1,447 |
1,447 |
-1.83% |
500 |
2024/6/24 |
1,455 |
1,476 |
1,446 |
1,474 |
+1.31% |
1,400 |
2024/6/21 |
1,450 |
1,462 |
1,449 |
1,455 |
+0.07% |
2,300 |
2024/6/20 |
1,484 |
1,484 |
1,450 |
1,454 |
-1.76% |
1,400 |
2024/6/19 |
1,450 |
1,488 |
1,450 |
1,480 |
+1.86% |
1,400 |
2024/6/18 |
1,477 |
1,477 |
1,440 |
1,453 |
+0.21% |
1,600 |
2024/6/17 |
1,456 |
1,480 |
1,450 |
1,450 |
-2.03% |
1,400 |
2024/6/14 |
1,450 |
1,485 |
1,450 |
1,480 |
+1.09% |
1,700 |
2024/6/13 |
1,464 |
1,464 |
1,464 |
1,464 |
-2.66% |
100 |
2024/6/12 |
1,500 |
1,507 |
1,499 |
1,504 |
-0.13% |
1,200 |
2024/6/11 |
1,467 |
1,507 |
1,457 |
1,506 |
+2.38% |
3,600 |
2024/6/10 |
1,490 |
1,490 |
1,460 |
1,471 |
-1.41% |
2,000 |
2024/6/7 |
1,430 |
1,492 |
1,430 |
1,492 |
+2.90% |
1,200 |
2024/6/6 |
1,450 |
1,464 |
1,433 |
1,450 |
+2.11% |
900 |
2024/6/5 |
1,456 |
1,456 |
1,419 |
1,420 |
-0.70% |
1,500 |
2024/6/4 |
1,432 |
1,450 |
1,430 |
1,430 |
+0.14% |
1,100 |
2024/6/3 |
1,451 |
1,451 |
1,401 |
1,428 |
-1.52% |
2,700 |
2024/5/31 |
1,456 |
1,466 |
1,400 |
1,450 |
-1.83% |
4,500 |
2024/5/30 |
1,474 |
1,477 |
1,460 |
1,477 |
+0.34% |
2,100 |
2024/5/29 |
1,490 |
1,490 |
1,472 |
1,472 |
-1.41% |
300 |
2024/5/28 |
1,470 |
1,493 |
1,470 |
1,493 |
+3.54% |
2,300 |
2024/5/27 |
1,461 |
1,461 |
1,441 |
1,442 |
-1.30% |
600 |
2024/5/24 |
1,451 |
1,461 |
1,451 |
1,461 |
+0.62% |
1,100 |
2024/5/23 |
1,470 |
1,470 |
1,452 |
1,452 |
-1.22% |
600 |
2024/5/22 |
1,455 |
1,470 |
1,455 |
1,470 |
+1.10% |
400 |
2024/5/21 |
1,451 |
1,470 |
1,451 |
1,454 |
-0.48% |
1,600 |
2024/5/20 |
1,475 |
1,476 |
1,459 |
1,461 |
-0.20% |
1,200 |
2024/5/17 |
1,441 |
1,469 |
1,438 |
1,464 |
+1.67% |
700 |
2024/5/16 |
1,465 |
1,465 |
1,425 |
1,440 |
-0.69% |
1,300 |
2024/5/15 |
1,480 |
1,489 |
1,450 |
1,450 |
-3.01% |
1,600 |
2024/5/14 |
1,501 |
1,501 |
1,472 |
1,495 |
-0.33% |
3,300 |
2024/5/13 |
1,510 |
1,515 |
1,460 |
1,500 |
-0.99% |
3,500 |
2024/5/10 |
1,555 |
1,565 |
1,515 |
1,515 |
+0.00% |
3,400 |
2024/5/9 |
1,486 |
1,515 |
1,485 |
1,515 |
+1.95% |
2,300 |
2024/5/8 |
1,478 |
1,499 |
1,478 |
1,486 |
+0.81% |
1,000 |
2024/5/7 |
1,497 |
1,497 |
1,465 |
1,474 |
+1.17% |
1,400 |
2024/5/2 |
1,443 |
1,475 |
1,443 |
1,457 |
+1.11% |
600 |
2024/5/1 |
1,470 |
1,471 |
1,439 |
1,441 |
-2.96% |
1,000 |
2024/4/30 |
1,479 |
1,488 |
1,474 |
1,485 |
+1.23% |
1,100 |
2024/4/26 |
1,454 |
1,470 |
1,454 |
1,467 |
+0.76% |
1,000 |
2024/4/25 |
1,415 |
1,463 |
1,410 |
1,456 |
+3.41% |
3,500 |
2024/4/24 |
1,408 |
1,408 |
1,408 |
1,408 |
+0.14% |
100 |
2024/4/23 |
1,438 |
1,438 |
1,406 |
1,406 |
-0.35% |
300 |
2024/4/22 |
1,413 |
1,437 |
1,405 |
1,411 |
-0.14% |
1,600 |
2024/4/19 |
1,419 |
1,432 |
1,410 |
1,413 |
-1.33% |
1,300 |
2024/4/18 |
1,427 |
1,452 |
1,416 |
1,432 |
+0.49% |
700 |
2024/4/17 |
1,449 |
1,476 |
1,425 |
1,425 |
-3.65% |
4,200 |
2024/4/16 |
1,484 |
1,484 |
1,479 |
1,479 |
+0.00% |
1,200 |
2024/4/15 |
1,460 |
1,486 |
1,458 |
1,479 |
+1.30% |
1,100 |
2024/4/12 |
1,498 |
1,499 |
1,460 |
1,460 |
-2.34% |
2,500 |
2024/4/11 |
1,519 |
1,519 |
1,477 |
1,495 |
-1.77% |
3,400 |
2024/4/10 |
1,536 |
1,536 |
1,504 |
1,522 |
+0.20% |
2,200 |
2024/4/9 |
1,478 |
1,519 |
1,470 |
1,519 |
+2.70% |
4,400 |
2024/4/8 |
1,452 |
1,479 |
1,440 |
1,479 |
+1.72% |
3,800 |
2024/4/5 |
1,442 |
1,460 |
1,423 |
1,454 |
+0.76% |
1,100 |
2024/4/4 |
1,460 |
1,465 |
1,443 |
1,443 |
-0.41% |
2,100 |
2024/4/3 |
1,395 |
1,467 |
1,390 |
1,449 |
+0.07% |
6,400 |
2024/4/2 |
1,456 |
1,486 |
1,442 |
1,448 |
-0.55% |
1,800 |
2024/4/1 |
1,481 |
1,495 |
1,452 |
1,456 |
-0.41% |
4,700 |
2024/3/29 |
1,445 |
1,462 |
1,435 |
1,462 |
+1.18% |
4,200 |
2024/3/28 |
1,414 |
1,446 |
1,410 |
1,445 |
+2.12% |
3,700 |
2024/3/27 |
1,434 |
1,439 |
1,409 |
1,415 |
+0.00% |
2,300 |
2024/3/26 |
1,414 |
1,432 |
1,414 |
1,415 |
+0.28% |
1,300 |
2024/3/25 |
1,392 |
1,437 |
1,392 |
1,411 |
+1.29% |
11,800 |
2024/3/22 |
1,384 |
1,400 |
1,382 |
1,393 |
+0.43% |
1,100 |
2024/3/21 |
1,394 |
1,400 |
1,387 |
1,387 |
-0.29% |
3,600 |
2024/3/19 |
1,403 |
1,415 |
1,390 |
1,391 |
-0.64% |
2,700 |
2024/3/18 |
1,405 |
1,414 |
1,400 |
1,400 |
-0.36% |
2,100 |
2024/3/15 |
1,370 |
1,405 |
1,370 |
1,405 |
+2.26% |
4,700 |
2024/3/14 |
1,362 |
1,374 |
1,362 |
1,374 |
-0.07% |
1,900 |
2024/3/13 |
1,363 |
1,375 |
1,358 |
1,375 |
+0.81% |
5,100 |
2024/3/12 |
1,335 |
1,381 |
1,315 |
1,364 |
+2.40% |
13,500 |
2024/3/11 |
1,371 |
1,371 |
1,327 |
1,332 |
-2.20% |
14,200 |
2024/3/8 |
1,375 |
1,380 |
1,350 |
1,362 |
-1.80% |
16,600 |
2024/3/7 |
1,406 |
1,411 |
1,381 |
1,387 |
-1.21% |
5,200 |
2024/3/6 |
1,395 |
1,414 |
1,395 |
1,404 |
+0.65% |
4,500 |
2024/3/5 |
1,406 |
1,406 |
1,393 |
1,395 |
-0.71% |
3,500 |
2024/3/4 |
1,417 |
1,417 |
1,390 |
1,405 |
-0.35% |
5,300 |
2024/3/1 |
1,419 |
1,419 |
1,410 |
1,410 |
-0.49% |
1,300 |
2024/2/29 |
1,401 |
1,417 |
1,400 |
1,417 |
+1.29% |
3,100 |
2024/2/28 |
1,380 |
1,409 |
1,377 |
1,399 |
+1.67% |
8,300 |
2024/2/27 |
1,380 |
1,385 |
1,372 |
1,376 |
-0.29% |
5,900 |
2024/2/26 |
1,414 |
1,430 |
1,370 |
1,380 |
-2.40% |
28,300 |
2024/2/22 |
1,404 |
1,438 |
1,404 |
1,414 |
+0.71% |
6,500 |
2024/2/21 |
1,403 |
1,411 |
1,399 |
1,404 |
+0.07% |
2,800 |
2024/2/20 |
1,429 |
1,429 |
1,402 |
1,403 |
-1.06% |
5,600 |
2024/2/19 |
1,418 |
1,434 |
1,410 |
1,418 |
+1.14% |
4,500 |
2024/2/16 |
1,394 |
1,424 |
1,385 |
1,402 |
+1.08% |
5,400 |
2024/2/15 |
1,458 |
1,471 |
1,370 |
1,387 |
-3.61% |
17,400 |
2024/2/14 |
1,401 |
1,460 |
1,389 |
1,439 |
+2.49% |
22,800 |
2024/2/13 |
1,402 |
1,436 |
1,390 |
1,404 |
-15.27% |
72,000 |
2024/2/9 |
1,770 |
1,774 |
1,650 |
1,657 |
-6.38% |
24,900 |
2024/2/8 |
1,771 |
1,773 |
1,737 |
1,770 |
+2.25% |
6,500 |
2024/2/7 |
1,753 |
1,765 |
1,726 |
1,731 |
-1.25% |
8,200 |
2024/2/6 |
1,740 |
1,775 |
1,740 |
1,753 |
+0.29% |
5,300 |
2024/2/5 |
1,721 |
1,763 |
1,721 |
1,748 |
+2.46% |
11,600 |
2024/2/2 |
1,702 |
1,717 |
1,700 |
1,706 |
+0.29% |
4,400 |
2024/2/1 |
1,700 |
1,701 |
1,685 |
1,701 |
+0.06% |
6,700 |
2024/1/31 |
1,676 |
1,706 |
1,661 |
1,700 |
+1.49% |
10,000 |
2024/1/30 |
1,626 |
1,690 |
1,624 |
1,675 |
+2.82% |
17,000 |
2024/1/29 |
1,601 |
1,630 |
1,601 |
1,629 |
+1.75% |
4,100 |
|