日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,353 |
1,368 |
1,350 |
1,361 |
+0.67% |
4,600 |
2024/7/25 |
1,353 |
1,370 |
1,342 |
1,352 |
-0.07% |
6,400 |
2024/7/24 |
1,352 |
1,355 |
1,352 |
1,353 |
+0.07% |
3,500 |
2024/7/23 |
1,349 |
1,353 |
1,349 |
1,352 |
+0.07% |
3,400 |
2024/7/22 |
1,343 |
1,352 |
1,339 |
1,351 |
+0.75% |
2,600 |
2024/7/19 |
1,355 |
1,355 |
1,341 |
1,341 |
-0.96% |
4,300 |
2024/7/18 |
1,350 |
1,360 |
1,350 |
1,354 |
+0.00% |
3,000 |
2024/7/17 |
1,356 |
1,356 |
1,354 |
1,354 |
-0.15% |
1,400 |
2024/7/16 |
1,351 |
1,357 |
1,351 |
1,356 |
+0.37% |
2,000 |
2024/7/12 |
1,355 |
1,361 |
1,351 |
1,351 |
-0.30% |
6,800 |
2024/7/11 |
1,360 |
1,360 |
1,355 |
1,355 |
-0.22% |
1,900 |
2024/7/10 |
1,360 |
1,360 |
1,340 |
1,358 |
-0.15% |
4,200 |
2024/7/9 |
1,360 |
1,360 |
1,355 |
1,360 |
+0.00% |
2,200 |
2024/7/8 |
1,357 |
1,362 |
1,357 |
1,360 |
+0.22% |
2,800 |
2024/7/5 |
1,365 |
1,365 |
1,355 |
1,357 |
-0.59% |
1,300 |
2024/7/4 |
1,333 |
1,370 |
1,333 |
1,365 |
+0.15% |
4,000 |
2024/7/3 |
1,366 |
1,370 |
1,356 |
1,363 |
-0.22% |
1,700 |
2024/7/2 |
1,340 |
1,400 |
1,330 |
1,366 |
+3.25% |
11,400 |
2024/7/1 |
1,329 |
1,331 |
1,320 |
1,323 |
-0.45% |
2,700 |
2024/6/28 |
1,329 |
1,333 |
1,324 |
1,329 |
+0.68% |
1,500 |
2024/6/27 |
1,314 |
1,322 |
1,305 |
1,320 |
+0.53% |
5,700 |
2024/6/26 |
1,310 |
1,318 |
1,309 |
1,313 |
+1.00% |
1,700 |
2024/6/25 |
1,292 |
1,301 |
1,292 |
1,300 |
+0.70% |
3,900 |
2024/6/24 |
1,285 |
1,291 |
1,270 |
1,291 |
+1.18% |
2,700 |
2024/6/21 |
1,282 |
1,287 |
1,276 |
1,276 |
-0.47% |
2,400 |
2024/6/20 |
1,275 |
1,282 |
1,275 |
1,282 |
+0.55% |
500 |
2024/6/19 |
1,280 |
1,280 |
1,275 |
1,275 |
+0.16% |
300 |
2024/6/18 |
1,275 |
1,275 |
1,273 |
1,273 |
+0.00% |
800 |
2024/6/17 |
1,264 |
1,282 |
1,264 |
1,273 |
+0.71% |
1,200 |
2024/6/14 |
1,284 |
1,285 |
1,248 |
1,264 |
-1.56% |
7,200 |
2024/6/13 |
1,288 |
1,288 |
1,263 |
1,284 |
-0.54% |
2,400 |
2024/6/12 |
1,313 |
1,313 |
1,286 |
1,291 |
-1.45% |
3,300 |
2024/6/11 |
1,310 |
1,322 |
1,307 |
1,310 |
+0.46% |
3,400 |
2024/6/10 |
1,299 |
1,310 |
1,290 |
1,304 |
+1.72% |
6,800 |
2024/6/7 |
1,277 |
1,288 |
1,277 |
1,282 |
+0.79% |
2,000 |
2024/6/6 |
1,268 |
1,273 |
1,260 |
1,272 |
+0.55% |
3,300 |
2024/6/5 |
1,240 |
1,265 |
1,240 |
1,265 |
+1.52% |
5,800 |
2024/6/4 |
1,247 |
1,247 |
1,239 |
1,246 |
-0.08% |
1,800 |
2024/6/3 |
1,252 |
1,252 |
1,239 |
1,247 |
+2.05% |
2,200 |
2024/5/31 |
1,220 |
1,230 |
1,220 |
1,222 |
+0.16% |
1,700 |
2024/5/30 |
1,200 |
1,220 |
1,200 |
1,220 |
-0.16% |
3,800 |
2024/5/29 |
1,235 |
1,236 |
1,216 |
1,222 |
-1.69% |
4,600 |
2024/5/28 |
1,252 |
1,255 |
1,243 |
1,243 |
-0.72% |
3,800 |
2024/5/27 |
1,272 |
1,272 |
1,252 |
1,252 |
-1.03% |
3,100 |
2024/5/24 |
1,275 |
1,275 |
1,260 |
1,265 |
-0.47% |
2,200 |
2024/5/23 |
1,280 |
1,280 |
1,270 |
1,271 |
-0.70% |
1,700 |
2024/5/22 |
1,273 |
1,280 |
1,273 |
1,280 |
+0.55% |
1,100 |
2024/5/21 |
1,271 |
1,280 |
1,271 |
1,273 |
+0.24% |
2,200 |
2024/5/20 |
1,280 |
1,280 |
1,260 |
1,270 |
+0.32% |
4,000 |
2024/5/17 |
1,262 |
1,284 |
1,262 |
1,266 |
+0.32% |
2,500 |
2024/5/16 |
1,292 |
1,294 |
1,262 |
1,262 |
-2.32% |
9,300 |
2024/5/15 |
1,309 |
1,309 |
1,292 |
1,292 |
-1.97% |
3,800 |
2024/5/14 |
1,308 |
1,319 |
1,299 |
1,318 |
+1.38% |
8,800 |
2024/5/13 |
1,282 |
1,312 |
1,282 |
1,300 |
+1.56% |
2,000 |
2024/5/10 |
1,308 |
1,310 |
1,280 |
1,280 |
-1.54% |
4,300 |
2024/5/9 |
1,300 |
1,305 |
1,300 |
1,300 |
+0.31% |
1,400 |
2024/5/8 |
1,301 |
1,301 |
1,290 |
1,296 |
+0.00% |
1,700 |
2024/5/7 |
1,314 |
1,327 |
1,296 |
1,296 |
-1.07% |
3,700 |
2024/5/2 |
1,330 |
1,330 |
1,310 |
1,310 |
-1.50% |
1,900 |
2024/5/1 |
1,333 |
1,333 |
1,324 |
1,330 |
-0.15% |
2,200 |
2024/4/30 |
1,313 |
1,332 |
1,313 |
1,332 |
+0.99% |
5,000 |
2024/4/26 |
1,315 |
1,319 |
1,302 |
1,319 |
+0.30% |
5,300 |
2024/4/25 |
1,266 |
1,315 |
1,266 |
1,315 |
+3.87% |
5,300 |
2024/4/24 |
1,268 |
1,280 |
1,262 |
1,266 |
-0.24% |
4,100 |
2024/4/23 |
1,270 |
1,270 |
1,254 |
1,269 |
+2.34% |
3,800 |
2024/4/22 |
1,246 |
1,260 |
1,240 |
1,240 |
+0.65% |
1,900 |
2024/4/19 |
1,269 |
1,269 |
1,206 |
1,232 |
-2.92% |
5,800 |
2024/4/18 |
1,290 |
1,293 |
1,258 |
1,269 |
-1.63% |
5,100 |
2024/4/17 |
1,288 |
1,292 |
1,288 |
1,290 |
+0.16% |
500 |
2024/4/16 |
1,317 |
1,320 |
1,288 |
1,288 |
-1.83% |
5,100 |
2024/4/15 |
1,304 |
1,319 |
1,304 |
1,312 |
-0.53% |
2,500 |
2024/4/12 |
1,337 |
1,337 |
1,309 |
1,319 |
+1.15% |
2,400 |
2024/4/11 |
1,350 |
1,350 |
1,303 |
1,304 |
-3.41% |
7,600 |
2024/4/10 |
1,320 |
1,363 |
1,320 |
1,350 |
+2.35% |
10,700 |
2024/4/9 |
1,315 |
1,323 |
1,308 |
1,319 |
-0.23% |
2,700 |
2024/4/8 |
1,298 |
1,324 |
1,283 |
1,322 |
+1.69% |
6,200 |
2024/4/5 |
1,283 |
1,301 |
1,275 |
1,300 |
+0.54% |
5,600 |
2024/4/4 |
1,251 |
1,303 |
1,234 |
1,293 |
+2.78% |
11,900 |
2024/4/3 |
1,260 |
1,276 |
1,258 |
1,258 |
-1.95% |
7,600 |
2024/4/2 |
1,286 |
1,299 |
1,272 |
1,283 |
-0.70% |
3,700 |
2024/4/1 |
1,296 |
1,309 |
1,292 |
1,292 |
-0.77% |
3,800 |
2024/3/29 |
1,300 |
1,302 |
1,290 |
1,302 |
+1.09% |
4,300 |
2024/3/28 |
1,260 |
1,309 |
1,260 |
1,288 |
+0.62% |
4,100 |
2024/3/27 |
1,309 |
1,312 |
1,280 |
1,280 |
-2.22% |
5,400 |
2024/3/26 |
1,295 |
1,309 |
1,295 |
1,309 |
+1.08% |
1,000 |
2024/3/25 |
1,313 |
1,324 |
1,251 |
1,295 |
-1.37% |
10,000 |
2024/3/22 |
1,348 |
1,348 |
1,310 |
1,313 |
-1.35% |
4,900 |
2024/3/21 |
1,346 |
1,349 |
1,299 |
1,331 |
-1.04% |
12,800 |
2024/3/19 |
1,311 |
1,380 |
1,307 |
1,345 |
+1.97% |
18,300 |
2024/3/18 |
1,244 |
1,335 |
1,244 |
1,319 |
+7.24% |
11,500 |
2024/3/15 |
1,251 |
1,251 |
1,220 |
1,230 |
-1.05% |
5,000 |
2024/3/14 |
1,220 |
1,268 |
1,220 |
1,243 |
+0.81% |
14,400 |
2024/3/13 |
1,296 |
1,296 |
1,212 |
1,233 |
-3.52% |
10,500 |
2024/3/12 |
1,278 |
1,326 |
1,278 |
1,278 |
-1.39% |
13,500 |
2024/3/11 |
1,389 |
1,410 |
1,296 |
1,296 |
-8.60% |
33,100 |
2024/3/8 |
1,455 |
1,493 |
1,418 |
1,418 |
-3.60% |
11,700 |
2024/3/7 |
1,470 |
1,520 |
1,470 |
1,471 |
-0.47% |
24,400 |
2024/3/6 |
1,488 |
1,520 |
1,469 |
1,478 |
+0.07% |
29,500 |
2024/3/5 |
1,450 |
1,519 |
1,448 |
1,477 |
+0.96% |
24,900 |
2024/3/4 |
1,525 |
1,525 |
1,381 |
1,463 |
-3.50% |
99,400 |
2024/3/1 |
1,368 |
1,549 |
1,350 |
1,516 |
+8.83% |
104,100 |
2024/2/29 |
1,305 |
1,509 |
1,275 |
1,393 |
+9.25% |
91,800 |
2024/2/28 |
1,200 |
1,275 |
1,200 |
1,275 |
+6.43% |
21,200 |
2024/2/27 |
1,174 |
1,198 |
1,167 |
1,198 |
+4.17% |
16,200 |
2024/2/26 |
1,105 |
1,158 |
1,105 |
1,150 |
+4.64% |
17,600 |
2024/2/22 |
1,080 |
1,125 |
1,080 |
1,099 |
+2.42% |
20,600 |
2024/2/21 |
1,045 |
1,085 |
1,045 |
1,073 |
+2.68% |
13,200 |
2024/2/20 |
1,057 |
1,057 |
1,030 |
1,045 |
-1.14% |
8,200 |
2024/2/19 |
1,031 |
1,065 |
1,031 |
1,057 |
+2.62% |
10,600 |
2024/2/16 |
1,028 |
1,037 |
1,000 |
1,030 |
+0.88% |
10,400 |
2024/2/15 |
1,045 |
1,046 |
1,010 |
1,021 |
-0.97% |
18,400 |
2024/2/14 |
1,000 |
1,047 |
1,000 |
1,031 |
+1.88% |
21,200 |
2024/2/13 |
999 |
1,017 |
981 |
1,012 |
+5.20% |
29,700 |
2024/2/9 |
959 |
962 |
957 |
962 |
+0.84% |
4,800 |
2024/2/8 |
957 |
960 |
948 |
954 |
+0.74% |
10,800 |
2024/2/7 |
940 |
949 |
940 |
947 |
+0.53% |
3,200 |
2024/2/6 |
946 |
950 |
942 |
942 |
-0.42% |
5,900 |
2024/2/5 |
940 |
959 |
936 |
946 |
+1.39% |
18,600 |
2024/2/2 |
926 |
940 |
923 |
933 |
+0.86% |
16,100 |
2024/2/1 |
919 |
925 |
918 |
925 |
+0.98% |
14,900 |
2024/1/31 |
916 |
916 |
911 |
916 |
+0.11% |
5,200 |
2024/1/30 |
913 |
915 |
913 |
915 |
+0.11% |
6,300 |
2024/1/29 |
914 |
914 |
909 |
914 |
+0.00% |
9,500 |
|