日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,931 |
1,931 |
1,921 |
1,922 |
-0.05% |
4,100 |
2024/7/25 |
1,933 |
1,934 |
1,923 |
1,923 |
-0.88% |
2,000 |
2024/7/24 |
1,940 |
1,940 |
1,931 |
1,940 |
+0.00% |
2,800 |
2024/7/23 |
1,944 |
1,944 |
1,937 |
1,940 |
-0.10% |
1,500 |
2024/7/22 |
1,934 |
1,944 |
1,934 |
1,942 |
+0.47% |
600 |
2024/7/19 |
1,943 |
1,944 |
1,932 |
1,933 |
-0.51% |
2,000 |
2024/7/18 |
1,945 |
1,950 |
1,933 |
1,943 |
-0.26% |
4,900 |
2024/7/17 |
1,952 |
1,952 |
1,948 |
1,948 |
-0.20% |
300 |
2024/7/16 |
1,955 |
1,980 |
1,952 |
1,952 |
-0.10% |
2,000 |
2024/7/12 |
1,970 |
1,970 |
1,950 |
1,954 |
-0.81% |
12,200 |
2024/7/11 |
1,952 |
1,970 |
1,952 |
1,970 |
+1.08% |
6,500 |
2024/7/10 |
1,925 |
1,950 |
1,911 |
1,949 |
+0.98% |
2,000 |
2024/7/9 |
1,943 |
1,953 |
1,900 |
1,930 |
-0.67% |
2,700 |
2024/7/8 |
1,945 |
1,945 |
1,940 |
1,943 |
-0.10% |
2,200 |
2024/7/5 |
1,933 |
1,998 |
1,933 |
1,945 |
+0.31% |
6,400 |
2024/7/4 |
1,952 |
1,952 |
1,938 |
1,939 |
-0.15% |
3,900 |
2024/7/3 |
1,935 |
1,962 |
1,935 |
1,942 |
+0.36% |
8,400 |
2024/7/2 |
1,939 |
1,940 |
1,924 |
1,935 |
+0.26% |
4,000 |
2024/7/1 |
1,917 |
1,930 |
1,907 |
1,930 |
+0.68% |
6,300 |
2024/6/28 |
1,882 |
1,921 |
1,882 |
1,917 |
+0.52% |
2,800 |
2024/6/27 |
1,889 |
1,910 |
1,885 |
1,907 |
+0.58% |
4,300 |
2024/6/26 |
1,887 |
1,896 |
1,887 |
1,896 |
+0.64% |
1,500 |
2024/6/25 |
1,869 |
1,886 |
1,865 |
1,884 |
+0.37% |
4,800 |
2024/6/24 |
1,870 |
1,878 |
1,870 |
1,877 |
+0.37% |
1,100 |
2024/6/21 |
1,868 |
1,870 |
1,865 |
1,870 |
+0.65% |
1,300 |
2024/6/20 |
1,851 |
1,858 |
1,850 |
1,858 |
+0.38% |
2,000 |
2024/6/19 |
1,845 |
1,851 |
1,842 |
1,851 |
+0.33% |
1,000 |
2024/6/18 |
1,850 |
1,858 |
1,844 |
1,845 |
+0.22% |
2,700 |
2024/6/17 |
1,862 |
1,862 |
1,840 |
1,841 |
+0.38% |
3,800 |
2024/6/14 |
1,835 |
1,835 |
1,831 |
1,834 |
-0.05% |
1,400 |
2024/6/13 |
1,838 |
1,843 |
1,835 |
1,835 |
+0.05% |
1,200 |
2024/6/12 |
1,830 |
1,834 |
1,830 |
1,834 |
-0.22% |
1,500 |
2024/6/11 |
1,840 |
1,840 |
1,833 |
1,838 |
+0.44% |
1,700 |
2024/6/10 |
1,838 |
1,838 |
1,830 |
1,830 |
+0.00% |
2,100 |
2024/6/7 |
1,830 |
1,840 |
1,829 |
1,830 |
+0.00% |
700 |
2024/6/6 |
1,835 |
1,835 |
1,830 |
1,830 |
-0.11% |
400 |
2024/6/5 |
1,838 |
1,838 |
1,828 |
1,832 |
-0.27% |
3,200 |
2024/6/4 |
1,854 |
1,854 |
1,833 |
1,837 |
-0.16% |
2,300 |
2024/6/3 |
1,825 |
1,840 |
1,825 |
1,840 |
+0.55% |
2,200 |
2024/5/31 |
1,870 |
1,870 |
1,821 |
1,830 |
+0.00% |
3,900 |
2024/5/30 |
1,818 |
1,830 |
1,806 |
1,830 |
+0.55% |
5,700 |
2024/5/29 |
1,844 |
1,844 |
1,820 |
1,820 |
-0.82% |
2,000 |
2024/5/28 |
1,845 |
1,850 |
1,835 |
1,835 |
+0.11% |
2,600 |
2024/5/27 |
1,837 |
1,840 |
1,828 |
1,833 |
-0.22% |
2,100 |
2024/5/24 |
1,836 |
1,840 |
1,824 |
1,837 |
-0.22% |
4,700 |
2024/5/23 |
1,838 |
1,841 |
1,825 |
1,841 |
+0.16% |
3,200 |
2024/5/22 |
1,831 |
1,838 |
1,829 |
1,838 |
+0.22% |
1,700 |
2024/5/21 |
1,835 |
1,845 |
1,832 |
1,834 |
-0.05% |
3,700 |
2024/5/20 |
1,802 |
1,842 |
1,802 |
1,835 |
-2.39% |
15,000 |
2024/5/17 |
1,873 |
1,880 |
1,867 |
1,880 |
+0.21% |
800 |
2024/5/16 |
1,893 |
1,893 |
1,875 |
1,876 |
-0.58% |
1,200 |
2024/5/15 |
1,890 |
1,895 |
1,887 |
1,887 |
+0.11% |
2,100 |
2024/5/14 |
1,882 |
1,885 |
1,878 |
1,885 |
+0.27% |
1,400 |
2024/5/13 |
1,880 |
1,885 |
1,880 |
1,880 |
+0.53% |
2,400 |
2024/5/10 |
1,864 |
1,870 |
1,860 |
1,870 |
+0.32% |
800 |
2024/5/9 |
1,868 |
1,868 |
1,855 |
1,864 |
-0.21% |
1,600 |
2024/5/8 |
1,870 |
1,870 |
1,860 |
1,868 |
+0.27% |
1,600 |
2024/5/7 |
1,863 |
1,863 |
1,863 |
1,863 |
+0.00% |
400 |
2024/5/2 |
1,863 |
1,870 |
1,863 |
1,863 |
-0.21% |
2,200 |
2024/5/1 |
1,875 |
1,885 |
1,865 |
1,867 |
-0.43% |
4,900 |
2024/4/30 |
1,862 |
1,875 |
1,862 |
1,875 |
+0.59% |
1,300 |
2024/4/26 |
1,877 |
1,890 |
1,861 |
1,864 |
-0.32% |
2,500 |
2024/4/25 |
1,884 |
1,884 |
1,868 |
1,870 |
-1.11% |
3,400 |
2024/4/24 |
1,888 |
1,891 |
1,883 |
1,891 |
+0.16% |
1,400 |
2024/4/23 |
1,889 |
1,889 |
1,888 |
1,888 |
+0.43% |
700 |
2024/4/22 |
1,880 |
1,887 |
1,879 |
1,880 |
+0.00% |
1,000 |
2024/4/19 |
1,883 |
1,883 |
1,880 |
1,880 |
-0.27% |
900 |
2024/4/18 |
1,903 |
1,903 |
1,884 |
1,885 |
-0.79% |
800 |
2024/4/17 |
1,887 |
1,903 |
1,887 |
1,900 |
+0.53% |
1,800 |
2024/4/16 |
1,907 |
1,907 |
1,888 |
1,890 |
-0.89% |
2,900 |
2024/4/15 |
1,905 |
1,907 |
1,901 |
1,907 |
+0.10% |
1,800 |
2024/4/12 |
1,905 |
1,905 |
1,902 |
1,905 |
-0.10% |
3,400 |
2024/4/11 |
1,914 |
1,915 |
1,902 |
1,907 |
-0.37% |
1,500 |
2024/4/10 |
1,914 |
1,914 |
1,911 |
1,914 |
+0.00% |
900 |
2024/4/9 |
1,917 |
1,917 |
1,902 |
1,914 |
-0.05% |
2,400 |
2024/4/8 |
1,935 |
1,935 |
1,905 |
1,915 |
-0.10% |
2,000 |
2024/4/5 |
1,915 |
1,923 |
1,915 |
1,917 |
+0.10% |
800 |
2024/4/4 |
1,920 |
1,920 |
1,906 |
1,915 |
-0.36% |
1,500 |
2024/4/3 |
1,911 |
1,938 |
1,906 |
1,922 |
-3.08% |
3,300 |
2024/4/2 |
1,982 |
1,983 |
1,962 |
1,983 |
+1.74% |
1,300 |
2024/4/1 |
1,964 |
1,964 |
1,943 |
1,949 |
-0.41% |
1,400 |
2024/3/29 |
1,955 |
1,957 |
1,945 |
1,957 |
-0.10% |
2,200 |
2024/3/28 |
1,972 |
1,983 |
1,959 |
1,959 |
-2.29% |
3,000 |
2024/3/27 |
2,013 |
2,013 |
1,998 |
2,005 |
+0.15% |
5,800 |
2024/3/26 |
2,008 |
2,008 |
2,001 |
2,002 |
-0.94% |
1,100 |
2024/3/25 |
2,001 |
2,021 |
2,001 |
2,021 |
+1.05% |
1,100 |
2024/3/22 |
2,001 |
2,001 |
1,999 |
2,000 |
-0.25% |
900 |
2024/3/21 |
2,000 |
2,020 |
1,986 |
2,005 |
-0.20% |
6,200 |
2024/3/19 |
2,009 |
2,009 |
1,982 |
2,009 |
+0.50% |
1,500 |
2024/3/18 |
1,990 |
1,999 |
1,979 |
1,999 |
+0.15% |
1,300 |
2024/3/15 |
1,995 |
1,996 |
1,982 |
1,996 |
+0.30% |
1,300 |
2024/3/14 |
1,981 |
1,990 |
1,977 |
1,990 |
+0.66% |
800 |
2024/3/13 |
1,976 |
1,977 |
1,976 |
1,977 |
+0.00% |
200 |
2024/3/12 |
1,980 |
1,980 |
1,968 |
1,977 |
-0.15% |
1,300 |
2024/3/11 |
1,981 |
1,981 |
1,975 |
1,980 |
+0.00% |
1,200 |
2024/3/8 |
1,990 |
1,998 |
1,980 |
1,980 |
-0.50% |
1,100 |
2024/3/7 |
2,000 |
2,000 |
1,975 |
1,990 |
-0.40% |
2,600 |
2024/3/6 |
1,976 |
1,999 |
1,975 |
1,998 |
+0.25% |
2,700 |
2024/3/5 |
1,988 |
1,993 |
1,974 |
1,993 |
-0.25% |
1,100 |
2024/3/4 |
1,995 |
1,999 |
1,973 |
1,998 |
+1.11% |
3,400 |
2024/3/1 |
1,981 |
1,993 |
1,968 |
1,976 |
-0.35% |
2,200 |
2024/2/29 |
2,012 |
2,012 |
1,982 |
1,983 |
-0.95% |
2,100 |
2024/2/28 |
2,005 |
2,010 |
1,989 |
2,002 |
-0.35% |
7,400 |
2024/2/27 |
2,000 |
2,014 |
1,999 |
2,009 |
+0.45% |
2,900 |
2024/2/26 |
2,000 |
2,004 |
1,994 |
2,000 |
+0.30% |
1,300 |
2024/2/22 |
1,990 |
2,004 |
1,990 |
1,994 |
-0.15% |
1,800 |
2024/2/21 |
1,984 |
2,000 |
1,984 |
1,997 |
+0.30% |
1,000 |
2024/2/20 |
2,019 |
2,019 |
1,991 |
1,991 |
-0.45% |
4,600 |
2024/2/19 |
2,000 |
2,020 |
2,000 |
2,000 |
-0.10% |
2,600 |
2024/2/16 |
1,980 |
2,015 |
1,980 |
2,002 |
+1.11% |
1,500 |
2024/2/15 |
2,023 |
2,023 |
1,978 |
1,980 |
-1.74% |
3,800 |
2024/2/14 |
1,998 |
2,015 |
1,991 |
2,015 |
+0.75% |
3,400 |
2024/2/13 |
1,956 |
2,000 |
1,955 |
2,000 |
+2.46% |
7,100 |
2024/2/9 |
1,963 |
1,985 |
1,940 |
1,952 |
-0.81% |
5,900 |
2024/2/8 |
2,005 |
2,014 |
1,968 |
1,968 |
-2.28% |
5,000 |
2024/2/7 |
2,007 |
2,014 |
2,007 |
2,014 |
+0.40% |
1,200 |
2024/2/6 |
2,003 |
2,033 |
2,003 |
2,006 |
+0.15% |
5,800 |
2024/2/5 |
2,000 |
2,004 |
1,999 |
2,003 |
+0.15% |
1,900 |
2024/2/2 |
2,010 |
2,010 |
1,990 |
2,000 |
+0.25% |
3,300 |
2024/2/1 |
1,995 |
2,002 |
1,991 |
1,995 |
-0.50% |
2,500 |
2024/1/31 |
2,011 |
2,015 |
1,991 |
2,005 |
-0.35% |
3,800 |
2024/1/30 |
2,005 |
2,012 |
1,994 |
2,012 |
+0.35% |
3,500 |
2024/1/29 |
1,989 |
2,005 |
1,989 |
2,005 |
+0.96% |
4,500 |
|