日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,121 |
1,125 |
1,115 |
1,116 |
-0.53% |
3,600 |
2024/7/25 |
1,120 |
1,126 |
1,120 |
1,122 |
-0.71% |
2,700 |
2024/7/24 |
1,131 |
1,131 |
1,126 |
1,130 |
+0.18% |
800 |
2024/7/23 |
1,131 |
1,132 |
1,128 |
1,128 |
-0.27% |
900 |
2024/7/22 |
1,132 |
1,132 |
1,123 |
1,131 |
+0.71% |
1,300 |
2024/7/19 |
1,123 |
1,123 |
1,123 |
1,123 |
+0.00% |
300 |
2024/7/18 |
1,122 |
1,128 |
1,122 |
1,123 |
+0.36% |
500 |
2024/7/17 |
1,127 |
1,127 |
1,119 |
1,119 |
-0.36% |
1,000 |
2024/7/16 |
1,125 |
1,125 |
1,122 |
1,123 |
+0.18% |
1,300 |
2024/7/12 |
1,118 |
1,121 |
1,116 |
1,121 |
+0.72% |
1,100 |
2024/7/11 |
1,106 |
1,113 |
1,106 |
1,113 |
+0.18% |
800 |
2024/7/10 |
1,115 |
1,115 |
1,111 |
1,111 |
-0.63% |
700 |
2024/7/9 |
1,125 |
1,125 |
1,105 |
1,118 |
-0.62% |
1,100 |
2024/7/8 |
1,123 |
1,125 |
1,117 |
1,125 |
+0.27% |
1,000 |
2024/7/5 |
1,115 |
1,124 |
1,113 |
1,122 |
+0.63% |
1,300 |
2024/7/4 |
1,123 |
1,123 |
1,115 |
1,115 |
-0.71% |
900 |
2024/7/3 |
1,115 |
1,123 |
1,115 |
1,123 |
+0.90% |
2,500 |
2024/7/2 |
1,117 |
1,123 |
1,109 |
1,113 |
+0.72% |
2,000 |
2024/7/1 |
1,124 |
1,124 |
1,105 |
1,105 |
-0.18% |
3,600 |
2024/6/28 |
1,106 |
1,107 |
1,100 |
1,107 |
+0.09% |
1,700 |
2024/6/27 |
1,100 |
1,107 |
1,097 |
1,106 |
+1.00% |
900 |
2024/6/26 |
1,099 |
1,104 |
1,095 |
1,095 |
-0.09% |
2,400 |
2024/6/25 |
1,095 |
1,097 |
1,095 |
1,096 |
+0.09% |
1,500 |
2024/6/24 |
1,097 |
1,097 |
1,090 |
1,095 |
-0.18% |
2,200 |
2024/6/21 |
1,095 |
1,099 |
1,092 |
1,097 |
+0.00% |
1,700 |
2024/6/20 |
1,098 |
1,098 |
1,097 |
1,097 |
+0.46% |
400 |
2024/6/19 |
1,098 |
1,098 |
1,091 |
1,092 |
-0.09% |
800 |
2024/6/18 |
1,099 |
1,099 |
1,080 |
1,093 |
-0.46% |
4,900 |
2024/6/17 |
1,103 |
1,107 |
1,093 |
1,098 |
-0.54% |
4,700 |
2024/6/14 |
1,101 |
1,105 |
1,096 |
1,104 |
+0.27% |
900 |
2024/6/13 |
1,102 |
1,106 |
1,101 |
1,101 |
-0.09% |
800 |
2024/6/12 |
1,107 |
1,107 |
1,102 |
1,102 |
-0.36% |
600 |
2024/6/11 |
1,106 |
1,106 |
1,103 |
1,106 |
+0.00% |
500 |
2024/6/10 |
1,104 |
1,106 |
1,104 |
1,106 |
+0.55% |
300 |
2024/6/7 |
1,103 |
1,103 |
1,095 |
1,100 |
-0.27% |
800 |
2024/6/6 |
1,102 |
1,105 |
1,090 |
1,103 |
+0.18% |
3,900 |
2024/6/5 |
1,105 |
1,105 |
1,101 |
1,101 |
-0.36% |
400 |
2024/6/4 |
1,112 |
1,112 |
1,100 |
1,105 |
-0.18% |
1,300 |
2024/6/3 |
1,108 |
1,115 |
1,107 |
1,107 |
+0.82% |
2,700 |
2024/5/31 |
1,092 |
1,098 |
1,092 |
1,098 |
+0.55% |
1,200 |
2024/5/30 |
1,092 |
1,093 |
1,092 |
1,092 |
+0.09% |
700 |
2024/5/29 |
1,095 |
1,095 |
1,090 |
1,091 |
-0.18% |
800 |
2024/5/28 |
1,092 |
1,099 |
1,091 |
1,093 |
-0.64% |
3,700 |
2024/5/27 |
1,113 |
1,113 |
1,091 |
1,100 |
-0.27% |
4,000 |
2024/5/24 |
1,102 |
1,103 |
1,100 |
1,103 |
+0.09% |
2,000 |
2024/5/23 |
1,105 |
1,105 |
1,102 |
1,102 |
-0.54% |
1,200 |
2024/5/22 |
1,103 |
1,108 |
1,103 |
1,108 |
+0.54% |
800 |
2024/5/21 |
1,104 |
1,104 |
1,102 |
1,102 |
-0.09% |
1,000 |
2024/5/20 |
1,108 |
1,108 |
1,102 |
1,103 |
-0.27% |
1,000 |
2024/5/17 |
1,109 |
1,112 |
1,106 |
1,106 |
-0.27% |
700 |
2024/5/16 |
1,111 |
1,120 |
1,109 |
1,109 |
-0.18% |
2,400 |
2024/5/15 |
1,111 |
1,119 |
1,107 |
1,111 |
+0.00% |
2,000 |
2024/5/14 |
1,105 |
1,111 |
1,103 |
1,111 |
+1.00% |
1,200 |
2024/5/13 |
1,102 |
1,106 |
1,100 |
1,100 |
-0.18% |
3,600 |
2024/5/10 |
1,100 |
1,104 |
1,100 |
1,102 |
+0.36% |
800 |
2024/5/9 |
1,100 |
1,109 |
1,098 |
1,098 |
-0.09% |
2,200 |
2024/5/8 |
1,103 |
1,109 |
1,099 |
1,099 |
-0.09% |
1,100 |
2024/5/7 |
1,117 |
1,117 |
1,100 |
1,100 |
-0.54% |
4,100 |
2024/5/2 |
1,113 |
1,113 |
1,098 |
1,106 |
-0.54% |
3,300 |
2024/5/1 |
1,136 |
1,136 |
1,112 |
1,112 |
-1.59% |
3,200 |
2024/4/30 |
1,114 |
1,130 |
1,110 |
1,130 |
+1.53% |
4,100 |
2024/4/26 |
1,108 |
1,113 |
1,107 |
1,113 |
+0.27% |
3,700 |
2024/4/25 |
1,108 |
1,110 |
1,106 |
1,110 |
+0.18% |
800 |
2024/4/24 |
1,109 |
1,109 |
1,105 |
1,108 |
+0.00% |
1,100 |
2024/4/23 |
1,108 |
1,108 |
1,103 |
1,108 |
+0.09% |
800 |
2024/4/22 |
1,105 |
1,107 |
1,105 |
1,107 |
+0.18% |
700 |
2024/4/19 |
1,105 |
1,105 |
1,092 |
1,105 |
-0.09% |
5,700 |
2024/4/18 |
1,107 |
1,107 |
1,101 |
1,106 |
+0.55% |
700 |
2024/4/17 |
1,116 |
1,116 |
1,099 |
1,100 |
-0.63% |
2,300 |
2024/4/16 |
1,104 |
1,110 |
1,102 |
1,107 |
+0.27% |
1,200 |
2024/4/15 |
1,110 |
1,110 |
1,100 |
1,104 |
+0.00% |
1,200 |
2024/4/12 |
1,105 |
1,107 |
1,104 |
1,104 |
+0.00% |
900 |
2024/4/11 |
1,107 |
1,117 |
1,104 |
1,104 |
-0.18% |
800 |
2024/4/10 |
1,112 |
1,115 |
1,106 |
1,106 |
+0.45% |
1,200 |
2024/4/9 |
1,109 |
1,110 |
1,101 |
1,101 |
+0.46% |
2,300 |
2024/4/8 |
1,103 |
1,110 |
1,096 |
1,096 |
-0.63% |
4,400 |
2024/4/5 |
1,106 |
1,112 |
1,103 |
1,103 |
-0.99% |
1,100 |
2024/4/4 |
1,113 |
1,115 |
1,106 |
1,114 |
+1.00% |
900 |
2024/4/3 |
1,100 |
1,111 |
1,098 |
1,103 |
-0.72% |
6,300 |
2024/4/2 |
1,115 |
1,115 |
1,102 |
1,111 |
-0.36% |
2,500 |
2024/4/1 |
1,130 |
1,130 |
1,115 |
1,115 |
-1.50% |
3,300 |
2024/3/29 |
1,132 |
1,134 |
1,122 |
1,132 |
+0.00% |
1,500 |
2024/3/28 |
1,140 |
1,140 |
1,112 |
1,132 |
-1.05% |
22,700 |
2024/3/27 |
1,138 |
1,156 |
1,138 |
1,144 |
+0.62% |
3,400 |
2024/3/26 |
1,143 |
1,143 |
1,130 |
1,137 |
+0.62% |
4,100 |
2024/3/25 |
1,140 |
1,150 |
1,130 |
1,130 |
-0.26% |
2,600 |
2024/3/22 |
1,125 |
1,133 |
1,125 |
1,133 |
+0.80% |
1,400 |
2024/3/21 |
1,130 |
1,149 |
1,123 |
1,124 |
+0.54% |
10,800 |
2024/3/19 |
1,118 |
1,118 |
1,109 |
1,118 |
+0.00% |
2,500 |
2024/3/18 |
1,115 |
1,120 |
1,115 |
1,118 |
+0.18% |
1,200 |
2024/3/15 |
1,116 |
1,116 |
1,111 |
1,116 |
+0.00% |
1,500 |
2024/3/14 |
1,116 |
1,116 |
1,108 |
1,116 |
+0.54% |
900 |
2024/3/13 |
1,113 |
1,113 |
1,110 |
1,110 |
+0.45% |
300 |
2024/3/12 |
1,122 |
1,122 |
1,099 |
1,105 |
+1.19% |
5,600 |
2024/3/11 |
1,107 |
1,126 |
1,092 |
1,092 |
-1.44% |
5,800 |
2024/3/8 |
1,114 |
1,114 |
1,108 |
1,108 |
-0.18% |
1,400 |
2024/3/7 |
1,118 |
1,121 |
1,104 |
1,110 |
-0.72% |
4,900 |
2024/3/6 |
1,114 |
1,119 |
1,111 |
1,118 |
+0.63% |
1,100 |
2024/3/5 |
1,116 |
1,116 |
1,110 |
1,111 |
-0.09% |
2,600 |
2024/3/4 |
1,115 |
1,127 |
1,112 |
1,112 |
+0.00% |
4,000 |
2024/3/1 |
1,124 |
1,124 |
1,111 |
1,112 |
-0.18% |
2,200 |
2024/2/29 |
1,116 |
1,116 |
1,109 |
1,114 |
-0.54% |
1,100 |
2024/2/28 |
1,119 |
1,120 |
1,105 |
1,120 |
+0.09% |
2,300 |
2024/2/27 |
1,112 |
1,121 |
1,112 |
1,119 |
+0.63% |
2,300 |
2024/2/26 |
1,121 |
1,121 |
1,105 |
1,112 |
+0.91% |
2,500 |
2024/2/22 |
1,114 |
1,114 |
1,100 |
1,102 |
+0.27% |
4,400 |
2024/2/21 |
1,098 |
1,103 |
1,098 |
1,099 |
+0.83% |
1,100 |
2024/2/20 |
1,100 |
1,100 |
1,087 |
1,090 |
-0.73% |
6,400 |
2024/2/19 |
1,115 |
1,115 |
1,088 |
1,098 |
+0.64% |
2,600 |
2024/2/16 |
1,090 |
1,099 |
1,081 |
1,091 |
+0.28% |
3,900 |
2024/2/15 |
1,083 |
1,088 |
1,081 |
1,088 |
+0.46% |
4,100 |
2024/2/14 |
1,090 |
1,090 |
1,083 |
1,083 |
-0.37% |
2,300 |
2024/2/13 |
1,115 |
1,115 |
1,085 |
1,087 |
+0.46% |
6,000 |
2024/2/9 |
1,122 |
1,122 |
1,080 |
1,082 |
-2.79% |
22,000 |
2024/2/8 |
1,129 |
1,129 |
1,113 |
1,113 |
-1.07% |
1,900 |
2024/2/7 |
1,148 |
1,148 |
1,113 |
1,125 |
-0.71% |
6,300 |
2024/2/6 |
1,073 |
1,135 |
1,060 |
1,133 |
-5.03% |
53,000 |
2024/2/5 |
1,185 |
1,210 |
1,159 |
1,193 |
+2.05% |
12,000 |
2024/2/2 |
1,193 |
1,193 |
1,165 |
1,169 |
-0.51% |
5,600 |
2024/2/1 |
1,170 |
1,187 |
1,170 |
1,175 |
+0.17% |
6,000 |
2024/1/31 |
1,174 |
1,174 |
1,162 |
1,173 |
+0.69% |
600 |
2024/1/30 |
1,156 |
1,180 |
1,156 |
1,165 |
+0.78% |
1,700 |
2024/1/29 |
1,178 |
1,180 |
1,149 |
1,156 |
-0.52% |
11,600 |
|