日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/25 |
1,191 |
1,191 |
1,167 |
1,190 |
-2.54% |
3,300 |
2024/7/24 |
1,210 |
1,221 |
1,191 |
1,221 |
+1.41% |
400 |
2024/7/23 |
1,212 |
1,212 |
1,160 |
1,204 |
+0.50% |
2,600 |
2024/7/22 |
1,221 |
1,222 |
1,192 |
1,198 |
-1.80% |
5,500 |
2024/7/19 |
1,228 |
1,228 |
1,220 |
1,220 |
-1.21% |
5,100 |
2024/7/18 |
1,233 |
1,235 |
1,230 |
1,235 |
+0.08% |
900 |
2024/7/17 |
1,234 |
1,235 |
1,234 |
1,234 |
+0.00% |
900 |
2024/7/16 |
1,238 |
1,238 |
1,225 |
1,234 |
+0.16% |
1,000 |
2024/7/12 |
1,231 |
1,232 |
1,231 |
1,232 |
+0.16% |
500 |
2024/7/11 |
1,232 |
1,232 |
1,230 |
1,230 |
-0.32% |
200 |
2024/7/10 |
1,234 |
1,234 |
1,234 |
1,234 |
+0.00% |
4,200 |
2024/7/9 |
1,234 |
1,234 |
1,234 |
1,234 |
+0.16% |
3,400 |
2024/7/8 |
1,235 |
1,236 |
1,230 |
1,232 |
-0.24% |
800 |
2024/7/5 |
1,240 |
1,240 |
1,235 |
1,235 |
+0.49% |
2,000 |
2024/7/4 |
1,229 |
1,229 |
1,229 |
1,229 |
+0.00% |
100 |
2024/7/3 |
1,238 |
1,238 |
1,208 |
1,229 |
-1.99% |
6,200 |
2024/7/2 |
1,241 |
1,254 |
1,208 |
1,254 |
-0.40% |
1,200 |
2024/7/1 |
1,269 |
1,269 |
1,244 |
1,259 |
-0.08% |
900 |
2024/6/28 |
1,260 |
1,260 |
1,260 |
1,260 |
+0.00% |
100 |
2024/6/27 |
1,250 |
1,268 |
1,250 |
1,260 |
+1.04% |
1,500 |
2024/6/26 |
1,253 |
1,253 |
1,247 |
1,247 |
-1.42% |
1,000 |
2024/6/25 |
1,265 |
1,265 |
1,264 |
1,265 |
+0.00% |
5,400 |
2024/6/24 |
1,263 |
1,265 |
1,256 |
1,265 |
+0.40% |
700 |
2024/6/21 |
1,260 |
1,260 |
1,260 |
1,260 |
+0.80% |
100 |
2024/6/17 |
1,250 |
1,250 |
1,250 |
1,250 |
+0.56% |
400 |
2024/6/14 |
1,242 |
1,256 |
1,242 |
1,243 |
+0.40% |
1,000 |
2024/6/13 |
1,254 |
1,254 |
1,229 |
1,238 |
-3.58% |
1,200 |
2024/6/12 |
1,284 |
1,284 |
1,284 |
1,284 |
+0.00% |
300 |
2024/6/11 |
1,270 |
1,284 |
1,250 |
1,284 |
+0.47% |
1,200 |
2024/6/10 |
1,255 |
1,278 |
1,225 |
1,278 |
+1.83% |
1,300 |
2024/6/7 |
1,255 |
1,255 |
1,255 |
1,255 |
+0.24% |
200 |
2024/6/6 |
1,251 |
1,252 |
1,251 |
1,252 |
+0.16% |
300 |
2024/6/5 |
1,269 |
1,269 |
1,250 |
1,250 |
-1.65% |
1,700 |
2024/6/4 |
1,285 |
1,285 |
1,271 |
1,271 |
-1.70% |
600 |
2024/6/3 |
1,298 |
1,308 |
1,289 |
1,293 |
-1.15% |
2,100 |
2024/5/31 |
1,275 |
1,309 |
1,275 |
1,308 |
+3.07% |
7,800 |
2024/5/30 |
1,249 |
1,276 |
1,245 |
1,269 |
-0.47% |
3,000 |
2024/5/29 |
1,262 |
1,275 |
1,244 |
1,275 |
+1.03% |
1,900 |
2024/5/28 |
1,239 |
1,269 |
1,239 |
1,262 |
-0.47% |
600 |
2024/5/27 |
1,265 |
1,269 |
1,265 |
1,268 |
+0.71% |
1,000 |
2024/5/24 |
1,261 |
1,261 |
1,259 |
1,259 |
+0.00% |
1,300 |
2024/5/23 |
1,233 |
1,259 |
1,233 |
1,259 |
+2.11% |
900 |
2024/5/22 |
1,246 |
1,249 |
1,233 |
1,233 |
-1.28% |
900 |
2024/5/21 |
1,254 |
1,254 |
1,244 |
1,249 |
-1.50% |
2,000 |
2024/5/20 |
1,245 |
1,268 |
1,243 |
1,268 |
+1.93% |
5,300 |
2024/5/17 |
1,232 |
1,244 |
1,200 |
1,244 |
+0.89% |
3,800 |
2024/5/16 |
1,243 |
1,245 |
1,195 |
1,233 |
-0.16% |
5,400 |
2024/5/15 |
1,214 |
1,237 |
1,195 |
1,235 |
+2.92% |
6,400 |
2024/5/14 |
1,211 |
1,220 |
1,195 |
1,200 |
-1.56% |
7,400 |
2024/5/13 |
1,200 |
1,238 |
1,200 |
1,219 |
+4.55% |
16,400 |
2024/5/10 |
1,197 |
1,197 |
1,166 |
1,166 |
-2.02% |
2,200 |
2024/5/9 |
1,190 |
1,190 |
1,190 |
1,190 |
+0.68% |
500 |
2024/5/8 |
1,183 |
1,195 |
1,182 |
1,182 |
-1.09% |
400 |
2024/5/7 |
1,190 |
1,195 |
1,173 |
1,195 |
+1.27% |
1,800 |
2024/5/2 |
1,190 |
1,190 |
1,180 |
1,180 |
-0.84% |
400 |
2024/5/1 |
1,190 |
1,190 |
1,190 |
1,190 |
+0.08% |
1,500 |
2024/4/30 |
1,178 |
1,189 |
1,154 |
1,189 |
+0.93% |
3,400 |
2024/4/26 |
1,168 |
1,178 |
1,168 |
1,178 |
+0.86% |
5,700 |
2024/4/25 |
1,168 |
1,173 |
1,159 |
1,168 |
+0.26% |
2,600 |
2024/4/24 |
1,157 |
1,165 |
1,152 |
1,165 |
+4.48% |
2,000 |
2024/4/23 |
1,149 |
1,149 |
1,115 |
1,115 |
-2.96% |
1,000 |
2024/4/22 |
1,155 |
1,155 |
1,149 |
1,149 |
-0.52% |
700 |
2024/4/19 |
1,148 |
1,155 |
1,144 |
1,155 |
+0.43% |
1,000 |
2024/4/18 |
1,160 |
1,160 |
1,150 |
1,150 |
-0.86% |
1,300 |
2024/4/17 |
1,160 |
1,160 |
1,160 |
1,160 |
-0.51% |
100 |
2024/4/16 |
1,168 |
1,168 |
1,166 |
1,166 |
-0.60% |
600 |
2024/4/15 |
1,177 |
1,177 |
1,173 |
1,173 |
-1.59% |
500 |
2024/4/12 |
1,184 |
1,194 |
1,184 |
1,192 |
+2.05% |
900 |
2024/4/11 |
1,176 |
1,182 |
1,165 |
1,168 |
-1.18% |
600 |
2024/4/10 |
1,166 |
1,182 |
1,156 |
1,182 |
-0.08% |
1,800 |
2024/4/9 |
1,192 |
1,192 |
1,180 |
1,183 |
+1.63% |
1,200 |
2024/4/8 |
1,160 |
1,196 |
1,160 |
1,164 |
+0.52% |
3,200 |
2024/4/5 |
1,165 |
1,165 |
1,158 |
1,158 |
-1.19% |
900 |
2024/4/4 |
1,165 |
1,172 |
1,161 |
1,172 |
+0.60% |
1,900 |
2024/4/3 |
1,166 |
1,166 |
1,165 |
1,165 |
-0.85% |
200 |
2024/4/2 |
1,166 |
1,175 |
1,150 |
1,175 |
+0.77% |
41,700 |
2024/4/1 |
1,172 |
1,197 |
1,163 |
1,166 |
-0.51% |
1,000 |
2024/3/29 |
1,173 |
1,195 |
1,172 |
1,172 |
+0.60% |
4,600 |
2024/3/28 |
1,150 |
1,165 |
1,150 |
1,165 |
+0.52% |
2,600 |
2024/3/27 |
1,159 |
1,162 |
1,154 |
1,159 |
+0.26% |
2,900 |
2024/3/26 |
1,151 |
1,159 |
1,146 |
1,156 |
+0.43% |
4,500 |
2024/3/25 |
1,142 |
1,151 |
1,137 |
1,151 |
+1.23% |
4,700 |
2024/3/22 |
1,133 |
1,137 |
1,131 |
1,137 |
-0.44% |
3,200 |
2024/3/21 |
1,137 |
1,142 |
1,137 |
1,142 |
+0.44% |
1,500 |
2024/3/19 |
1,137 |
1,137 |
1,137 |
1,137 |
+1.52% |
700 |
2024/3/18 |
1,140 |
1,140 |
1,119 |
1,120 |
-2.01% |
1,400 |
2024/3/15 |
1,115 |
1,143 |
1,115 |
1,143 |
+2.51% |
300 |
2024/3/14 |
1,118 |
1,118 |
1,115 |
1,115 |
-0.80% |
400 |
2024/3/13 |
1,125 |
1,125 |
1,124 |
1,124 |
-0.27% |
500 |
2024/3/12 |
1,127 |
1,127 |
1,127 |
1,127 |
+0.18% |
100 |
2024/3/11 |
1,131 |
1,131 |
1,125 |
1,125 |
-0.62% |
1,200 |
2024/3/8 |
1,135 |
1,145 |
1,132 |
1,132 |
+0.35% |
2,800 |
2024/3/7 |
1,140 |
1,140 |
1,128 |
1,128 |
-0.53% |
1,800 |
2024/3/6 |
1,132 |
1,134 |
1,132 |
1,134 |
+0.44% |
1,200 |
2024/3/5 |
1,134 |
1,140 |
1,124 |
1,129 |
+0.62% |
900 |
2024/3/4 |
1,139 |
1,139 |
1,122 |
1,122 |
-0.71% |
3,300 |
2024/3/1 |
1,116 |
1,130 |
1,116 |
1,130 |
-0.44% |
700 |
2024/2/29 |
1,120 |
1,135 |
1,120 |
1,135 |
+1.16% |
2,800 |
2024/2/28 |
1,096 |
1,122 |
1,096 |
1,122 |
+1.45% |
1,800 |
2024/2/27 |
1,115 |
1,115 |
1,106 |
1,106 |
-1.43% |
3,200 |
2024/2/26 |
1,126 |
1,126 |
1,122 |
1,122 |
+1.08% |
300 |
2024/2/22 |
1,122 |
1,122 |
1,101 |
1,110 |
-0.80% |
2,300 |
2024/2/21 |
1,097 |
1,119 |
1,097 |
1,119 |
+1.63% |
2,400 |
2024/2/20 |
1,094 |
1,101 |
1,094 |
1,101 |
+0.09% |
900 |
2024/2/19 |
1,105 |
1,106 |
1,094 |
1,100 |
-0.45% |
500 |
2024/2/16 |
1,094 |
1,108 |
1,089 |
1,105 |
+1.75% |
4,700 |
2024/2/15 |
1,102 |
1,117 |
1,081 |
1,086 |
-3.04% |
3,000 |
2024/2/14 |
1,123 |
1,123 |
1,101 |
1,120 |
+0.72% |
6,300 |
2024/2/13 |
1,128 |
1,147 |
1,097 |
1,112 |
-10.90% |
26,800 |
2024/2/9 |
1,272 |
1,272 |
1,221 |
1,248 |
-2.42% |
4,500 |
2024/2/8 |
1,272 |
1,280 |
1,258 |
1,279 |
+0.55% |
3,900 |
2024/2/7 |
1,248 |
1,274 |
1,240 |
1,272 |
+2.91% |
6,500 |
2024/2/6 |
1,230 |
1,243 |
1,230 |
1,236 |
+0.90% |
3,200 |
2024/2/5 |
1,220 |
1,225 |
1,210 |
1,225 |
+0.82% |
5,700 |
2024/2/2 |
1,220 |
1,220 |
1,215 |
1,215 |
+0.00% |
2,300 |
2024/2/1 |
1,230 |
1,230 |
1,215 |
1,215 |
+0.41% |
600 |
2024/1/31 |
1,210 |
1,225 |
1,210 |
1,210 |
-0.82% |
2,600 |
2024/1/30 |
1,224 |
1,241 |
1,220 |
1,220 |
+0.16% |
15,200 |
2024/1/29 |
1,207 |
1,221 |
1,201 |
1,218 |
+1.50% |
3,700 |
2024/1/26 |
1,218 |
1,218 |
1,190 |
1,200 |
-1.64% |
4,300 |
2024/1/25 |
1,215 |
1,233 |
1,208 |
1,220 |
+0.83% |
7,000 |
2024/1/24 |
1,200 |
1,210 |
1,187 |
1,210 |
+0.83% |
1,900 |
2024/1/23 |
1,210 |
1,216 |
1,180 |
1,200 |
+0.00% |
8,200 |
|