日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,541 |
1,555 |
1,541 |
1,555 |
+0.58% |
3,000 |
2024/7/25 |
1,527 |
1,546 |
1,527 |
1,546 |
+0.91% |
2,500 |
2024/7/24 |
1,535 |
1,535 |
1,530 |
1,532 |
-0.39% |
1,400 |
2024/7/23 |
1,537 |
1,540 |
1,536 |
1,538 |
+0.07% |
2,300 |
2024/7/22 |
1,534 |
1,537 |
1,534 |
1,537 |
+0.26% |
800 |
2024/7/19 |
1,529 |
1,533 |
1,529 |
1,533 |
+0.26% |
1,400 |
2024/7/18 |
1,541 |
1,544 |
1,529 |
1,529 |
-1.29% |
2,400 |
2024/7/17 |
1,553 |
1,558 |
1,530 |
1,549 |
-0.32% |
5,500 |
2024/7/16 |
1,569 |
1,569 |
1,550 |
1,554 |
-1.27% |
6,300 |
2024/7/12 |
1,580 |
1,584 |
1,574 |
1,574 |
-0.69% |
3,900 |
2024/7/11 |
1,585 |
1,585 |
1,581 |
1,585 |
+0.00% |
1,200 |
2024/7/10 |
1,586 |
1,588 |
1,581 |
1,585 |
-0.50% |
2,800 |
2024/7/9 |
1,586 |
1,593 |
1,585 |
1,593 |
+0.06% |
500 |
2024/7/8 |
1,589 |
1,593 |
1,587 |
1,592 |
+0.19% |
4,800 |
2024/7/5 |
1,585 |
1,590 |
1,585 |
1,589 |
+0.25% |
1,700 |
2024/7/4 |
1,589 |
1,591 |
1,585 |
1,585 |
-0.25% |
3,100 |
2024/7/3 |
1,585 |
1,589 |
1,581 |
1,589 |
+0.25% |
2,700 |
2024/7/2 |
1,588 |
1,588 |
1,582 |
1,585 |
+0.00% |
1,100 |
2024/7/1 |
1,579 |
1,586 |
1,579 |
1,585 |
+0.44% |
4,800 |
2024/6/28 |
1,579 |
1,579 |
1,570 |
1,578 |
-0.06% |
2,600 |
2024/6/27 |
1,591 |
1,591 |
1,563 |
1,579 |
+1.22% |
4,800 |
2024/6/26 |
1,545 |
1,567 |
1,527 |
1,560 |
+0.65% |
5,400 |
2024/6/25 |
1,593 |
1,593 |
1,545 |
1,550 |
-2.64% |
3,900 |
2024/6/24 |
1,604 |
1,604 |
1,583 |
1,592 |
+0.06% |
5,100 |
2024/6/21 |
1,550 |
1,597 |
1,550 |
1,591 |
+2.71% |
9,400 |
2024/6/20 |
1,545 |
1,550 |
1,544 |
1,549 |
+0.72% |
2,900 |
2024/6/19 |
1,526 |
1,545 |
1,526 |
1,538 |
+0.98% |
3,200 |
2024/6/18 |
1,518 |
1,524 |
1,515 |
1,523 |
+0.79% |
4,600 |
2024/6/17 |
1,502 |
1,517 |
1,502 |
1,511 |
+0.33% |
2,800 |
2024/6/14 |
1,500 |
1,510 |
1,495 |
1,506 |
+0.40% |
1,600 |
2024/6/13 |
1,500 |
1,500 |
1,496 |
1,500 |
+0.00% |
2,600 |
2024/6/12 |
1,500 |
1,500 |
1,493 |
1,500 |
+0.07% |
1,200 |
2024/6/11 |
1,494 |
1,499 |
1,490 |
1,499 |
+0.33% |
2,700 |
2024/6/10 |
1,490 |
1,494 |
1,483 |
1,494 |
+0.27% |
1,300 |
2024/6/7 |
1,481 |
1,490 |
1,481 |
1,490 |
+0.68% |
1,200 |
2024/6/6 |
1,488 |
1,488 |
1,478 |
1,480 |
-0.54% |
3,000 |
2024/6/5 |
1,465 |
1,491 |
1,461 |
1,488 |
+1.99% |
3,500 |
2024/6/4 |
1,453 |
1,464 |
1,453 |
1,459 |
+0.00% |
2,200 |
2024/6/3 |
1,460 |
1,475 |
1,453 |
1,459 |
+0.41% |
2,900 |
2024/5/31 |
1,426 |
1,456 |
1,426 |
1,453 |
+1.89% |
4,300 |
2024/5/30 |
1,426 |
1,426 |
1,419 |
1,426 |
-0.07% |
900 |
2024/5/29 |
1,420 |
1,433 |
1,407 |
1,427 |
+0.49% |
4,200 |
2024/5/28 |
1,406 |
1,420 |
1,406 |
1,420 |
+1.00% |
2,100 |
2024/5/27 |
1,405 |
1,406 |
1,405 |
1,406 |
-0.14% |
1,100 |
2024/5/24 |
1,405 |
1,409 |
1,404 |
1,408 |
+0.21% |
400 |
2024/5/23 |
1,403 |
1,405 |
1,403 |
1,405 |
+0.57% |
400 |
2024/5/22 |
1,400 |
1,410 |
1,396 |
1,397 |
-0.07% |
4,500 |
2024/5/21 |
1,399 |
1,399 |
1,392 |
1,398 |
-0.07% |
1,300 |
2024/5/20 |
1,395 |
1,400 |
1,394 |
1,399 |
+0.79% |
3,500 |
2024/5/17 |
1,390 |
1,391 |
1,383 |
1,388 |
-0.14% |
600 |
2024/5/16 |
1,385 |
1,390 |
1,383 |
1,390 |
+0.36% |
900 |
2024/5/15 |
1,383 |
1,385 |
1,383 |
1,385 |
+0.36% |
200 |
2024/5/14 |
1,380 |
1,381 |
1,380 |
1,380 |
+0.51% |
800 |
2024/5/13 |
1,369 |
1,373 |
1,368 |
1,373 |
-0.15% |
600 |
2024/5/10 |
1,373 |
1,375 |
1,372 |
1,375 |
+0.15% |
900 |
2024/5/9 |
1,378 |
1,382 |
1,369 |
1,373 |
-0.87% |
1,700 |
2024/5/8 |
1,370 |
1,385 |
1,367 |
1,385 |
+1.39% |
500 |
2024/5/7 |
1,374 |
1,375 |
1,366 |
1,366 |
-0.51% |
1,900 |
2024/5/2 |
1,380 |
1,392 |
1,366 |
1,373 |
+0.81% |
1,500 |
2024/5/1 |
1,368 |
1,394 |
1,362 |
1,362 |
-0.44% |
4,700 |
2024/4/30 |
1,367 |
1,368 |
1,367 |
1,368 |
+0.07% |
1,000 |
2024/4/26 |
1,367 |
1,367 |
1,360 |
1,367 |
+0.81% |
1,000 |
2024/4/25 |
1,360 |
1,361 |
1,356 |
1,356 |
-0.59% |
700 |
2024/4/24 |
1,360 |
1,369 |
1,360 |
1,364 |
+0.29% |
1,600 |
2024/4/23 |
1,358 |
1,365 |
1,358 |
1,360 |
+0.82% |
4,300 |
2024/4/22 |
1,350 |
1,351 |
1,348 |
1,349 |
+0.97% |
1,400 |
2024/4/19 |
1,343 |
1,343 |
1,336 |
1,336 |
-0.52% |
900 |
2024/4/18 |
1,350 |
1,350 |
1,343 |
1,343 |
-0.52% |
600 |
2024/4/17 |
1,349 |
1,360 |
1,349 |
1,350 |
+1.12% |
3,900 |
2024/4/16 |
1,327 |
1,335 |
1,327 |
1,335 |
+0.15% |
1,100 |
2024/4/15 |
1,330 |
1,333 |
1,325 |
1,333 |
+0.23% |
1,600 |
2024/4/12 |
1,333 |
1,335 |
1,330 |
1,330 |
+0.30% |
1,300 |
2024/4/11 |
1,333 |
1,333 |
1,326 |
1,326 |
-0.30% |
1,400 |
2024/4/10 |
1,330 |
1,330 |
1,325 |
1,330 |
-0.37% |
900 |
2024/4/9 |
1,330 |
1,335 |
1,326 |
1,335 |
+0.60% |
600 |
2024/4/8 |
1,347 |
1,347 |
1,326 |
1,327 |
-0.90% |
800 |
2024/4/5 |
1,326 |
1,340 |
1,326 |
1,339 |
+0.98% |
600 |
2024/4/4 |
1,338 |
1,347 |
1,326 |
1,326 |
-1.04% |
1,000 |
2024/4/3 |
1,321 |
1,340 |
1,320 |
1,340 |
+1.13% |
1,200 |
2024/4/2 |
1,335 |
1,346 |
1,325 |
1,325 |
-0.75% |
1,900 |
2024/4/1 |
1,326 |
1,335 |
1,321 |
1,335 |
+1.06% |
1,500 |
2024/3/29 |
1,310 |
1,330 |
1,307 |
1,321 |
+0.99% |
1,300 |
2024/3/28 |
1,306 |
1,308 |
1,306 |
1,308 |
-0.38% |
800 |
2024/3/27 |
1,306 |
1,320 |
1,306 |
1,313 |
+0.54% |
2,200 |
2024/3/26 |
1,306 |
1,306 |
1,298 |
1,306 |
+0.31% |
1,600 |
2024/3/25 |
1,298 |
1,307 |
1,298 |
1,302 |
+0.23% |
1,800 |
2024/3/22 |
1,302 |
1,302 |
1,299 |
1,299 |
+0.31% |
2,400 |
2024/3/21 |
1,287 |
1,299 |
1,287 |
1,295 |
+0.54% |
2,000 |
2024/3/19 |
1,288 |
1,288 |
1,286 |
1,288 |
+0.00% |
1,400 |
2024/3/18 |
1,286 |
1,288 |
1,279 |
1,288 |
+0.39% |
3,400 |
2024/3/15 |
1,280 |
1,283 |
1,280 |
1,283 |
+0.23% |
1,000 |
2024/3/14 |
1,275 |
1,280 |
1,275 |
1,280 |
+0.08% |
1,600 |
2024/3/13 |
1,274 |
1,279 |
1,274 |
1,279 |
+0.71% |
900 |
2024/3/12 |
1,270 |
1,270 |
1,270 |
1,270 |
+0.08% |
400 |
2024/3/11 |
1,274 |
1,275 |
1,268 |
1,269 |
-0.16% |
1,400 |
2024/3/8 |
1,272 |
1,272 |
1,271 |
1,271 |
-0.08% |
500 |
2024/3/7 |
1,268 |
1,272 |
1,267 |
1,272 |
+0.16% |
700 |
2024/3/6 |
1,276 |
1,276 |
1,269 |
1,270 |
-0.70% |
500 |
2024/3/5 |
1,265 |
1,279 |
1,265 |
1,279 |
+1.11% |
900 |
2024/3/4 |
1,270 |
1,279 |
1,265 |
1,265 |
+0.08% |
1,100 |
2024/3/1 |
1,275 |
1,275 |
1,264 |
1,264 |
+0.08% |
1,000 |
2024/2/29 |
1,270 |
1,270 |
1,263 |
1,263 |
-0.86% |
1,800 |
2024/2/28 |
1,272 |
1,274 |
1,271 |
1,274 |
-0.08% |
2,100 |
2024/2/27 |
1,280 |
1,280 |
1,273 |
1,275 |
-0.23% |
2,100 |
2024/2/26 |
1,273 |
1,278 |
1,269 |
1,278 |
+0.39% |
3,400 |
2024/2/22 |
1,276 |
1,276 |
1,273 |
1,273 |
+0.00% |
1,400 |
2024/2/21 |
1,270 |
1,273 |
1,270 |
1,273 |
+0.24% |
600 |
2024/2/20 |
1,269 |
1,275 |
1,269 |
1,270 |
+0.24% |
1,500 |
2024/2/19 |
1,276 |
1,276 |
1,266 |
1,267 |
+0.00% |
3,300 |
2024/2/16 |
1,270 |
1,270 |
1,267 |
1,267 |
-0.08% |
1,000 |
2024/2/15 |
1,268 |
1,268 |
1,268 |
1,268 |
+0.00% |
500 |
2024/2/14 |
1,272 |
1,274 |
1,268 |
1,268 |
-0.31% |
800 |
2024/2/13 |
1,270 |
1,272 |
1,266 |
1,272 |
+0.39% |
1,100 |
2024/2/9 |
1,274 |
1,274 |
1,266 |
1,267 |
-0.55% |
2,000 |
2024/2/8 |
1,276 |
1,276 |
1,274 |
1,274 |
+0.00% |
1,000 |
2024/2/7 |
1,271 |
1,275 |
1,271 |
1,274 |
+0.31% |
500 |
2024/2/6 |
1,276 |
1,276 |
1,269 |
1,270 |
+0.08% |
800 |
2024/2/5 |
1,272 |
1,275 |
1,269 |
1,269 |
-0.16% |
1,300 |
2024/2/2 |
1,273 |
1,275 |
1,271 |
1,271 |
-0.31% |
1,200 |
2024/2/1 |
1,268 |
1,275 |
1,268 |
1,275 |
+0.55% |
1,100 |
2024/1/31 |
1,266 |
1,270 |
1,266 |
1,268 |
+0.24% |
600 |
2024/1/30 |
1,265 |
1,265 |
1,265 |
1,265 |
-0.39% |
400 |
2024/1/29 |
1,274 |
1,274 |
1,260 |
1,270 |
+0.32% |
1,700 |
|