日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,450 |
1,450 |
1,447 |
1,450 |
+0.14% |
1,400 |
2024/7/25 |
1,450 |
1,459 |
1,448 |
1,448 |
-0.14% |
6,500 |
2024/7/24 |
1,451 |
1,452 |
1,450 |
1,450 |
-0.82% |
1,500 |
2024/7/23 |
1,452 |
1,467 |
1,452 |
1,462 |
+0.62% |
1,400 |
2024/7/22 |
1,453 |
1,467 |
1,452 |
1,453 |
+0.14% |
3,700 |
2024/7/19 |
1,451 |
1,457 |
1,451 |
1,451 |
-0.48% |
300 |
2024/7/18 |
1,457 |
1,460 |
1,454 |
1,458 |
-0.21% |
800 |
2024/7/17 |
1,461 |
1,477 |
1,461 |
1,461 |
+0.00% |
1,300 |
2024/7/16 |
1,460 |
1,482 |
1,460 |
1,461 |
+0.07% |
3,100 |
2024/7/12 |
1,460 |
1,462 |
1,459 |
1,460 |
+0.00% |
1,500 |
2024/7/11 |
1,452 |
1,461 |
1,452 |
1,460 |
+0.00% |
2,100 |
2024/7/10 |
1,453 |
1,460 |
1,453 |
1,460 |
+0.55% |
400 |
2024/7/9 |
1,462 |
1,462 |
1,452 |
1,452 |
-0.68% |
2,800 |
2024/7/8 |
1,460 |
1,475 |
1,460 |
1,462 |
+0.83% |
2,100 |
2024/7/5 |
1,449 |
1,465 |
1,449 |
1,450 |
-1.96% |
7,400 |
2024/7/4 |
1,487 |
1,490 |
1,463 |
1,479 |
-0.07% |
1,400 |
2024/7/3 |
1,490 |
1,490 |
1,462 |
1,480 |
+0.00% |
2,200 |
2024/7/2 |
1,480 |
1,490 |
1,480 |
1,480 |
-0.67% |
2,000 |
2024/7/1 |
1,477 |
1,493 |
1,470 |
1,490 |
+0.40% |
2,100 |
2024/6/28 |
1,484 |
1,484 |
1,470 |
1,484 |
+0.00% |
800 |
2024/6/27 |
1,475 |
1,492 |
1,475 |
1,484 |
+1.99% |
1,500 |
2024/6/26 |
1,451 |
1,472 |
1,450 |
1,455 |
-0.48% |
2,900 |
2024/6/25 |
1,451 |
1,477 |
1,448 |
1,462 |
+0.34% |
2,400 |
2024/6/24 |
1,452 |
1,511 |
1,451 |
1,457 |
+0.34% |
3,400 |
2024/6/21 |
1,430 |
1,480 |
1,430 |
1,452 |
+1.54% |
6,800 |
2024/6/20 |
1,433 |
1,440 |
1,426 |
1,430 |
-0.69% |
6,300 |
2024/6/19 |
1,432 |
1,454 |
1,432 |
1,440 |
+0.70% |
6,200 |
2024/6/18 |
1,433 |
1,439 |
1,430 |
1,430 |
-0.21% |
2,200 |
2024/6/17 |
1,440 |
1,441 |
1,432 |
1,433 |
-0.49% |
2,200 |
2024/6/14 |
1,432 |
1,446 |
1,432 |
1,440 |
+0.63% |
1,700 |
2024/6/13 |
1,447 |
1,451 |
1,431 |
1,431 |
-1.04% |
4,800 |
2024/6/12 |
1,451 |
1,459 |
1,445 |
1,446 |
-0.62% |
4,700 |
2024/6/11 |
1,456 |
1,465 |
1,455 |
1,455 |
+0.00% |
5,400 |
2024/6/10 |
1,460 |
1,461 |
1,454 |
1,455 |
-0.34% |
3,900 |
2024/6/7 |
1,461 |
1,483 |
1,460 |
1,460 |
-0.07% |
5,600 |
2024/6/6 |
1,464 |
1,471 |
1,460 |
1,461 |
-0.27% |
4,900 |
2024/6/5 |
1,482 |
1,489 |
1,465 |
1,465 |
-1.08% |
12,000 |
2024/6/4 |
1,509 |
1,509 |
1,481 |
1,481 |
-1.27% |
4,400 |
2024/6/3 |
1,511 |
1,525 |
1,495 |
1,500 |
-5.72% |
14,100 |
2024/5/31 |
1,499 |
1,591 |
1,499 |
1,591 |
+4.40% |
12,400 |
2024/5/30 |
1,490 |
1,530 |
1,490 |
1,524 |
+0.93% |
2,800 |
2024/5/29 |
1,500 |
1,513 |
1,492 |
1,510 |
+0.67% |
8,700 |
2024/5/28 |
1,510 |
1,510 |
1,495 |
1,500 |
-0.79% |
2,700 |
2024/5/27 |
1,497 |
1,518 |
1,491 |
1,512 |
+1.41% |
3,400 |
2024/5/24 |
1,500 |
1,500 |
1,490 |
1,491 |
-0.27% |
700 |
2024/5/23 |
1,502 |
1,534 |
1,495 |
1,495 |
-0.40% |
4,800 |
2024/5/22 |
1,515 |
1,516 |
1,500 |
1,501 |
-0.92% |
2,900 |
2024/5/21 |
1,500 |
1,515 |
1,497 |
1,515 |
+1.41% |
500 |
2024/5/20 |
1,510 |
1,525 |
1,494 |
1,494 |
-1.06% |
2,200 |
2024/5/17 |
1,516 |
1,516 |
1,505 |
1,510 |
-0.40% |
700 |
2024/5/16 |
1,526 |
1,529 |
1,516 |
1,516 |
-0.33% |
700 |
2024/5/15 |
1,524 |
1,537 |
1,521 |
1,521 |
-0.20% |
800 |
2024/5/14 |
1,522 |
1,540 |
1,522 |
1,524 |
-0.39% |
1,800 |
2024/5/13 |
1,525 |
1,530 |
1,525 |
1,530 |
+0.33% |
300 |
2024/5/10 |
1,542 |
1,542 |
1,522 |
1,525 |
-1.10% |
1,100 |
2024/5/9 |
1,542 |
1,542 |
1,542 |
1,542 |
+0.00% |
200 |
2024/5/8 |
1,530 |
1,542 |
1,530 |
1,542 |
+0.92% |
1,300 |
2024/5/7 |
1,542 |
1,542 |
1,527 |
1,528 |
-0.91% |
400 |
2024/5/2 |
1,532 |
1,542 |
1,532 |
1,542 |
+0.65% |
800 |
2024/5/1 |
1,536 |
1,540 |
1,530 |
1,532 |
-0.39% |
1,500 |
2024/4/30 |
1,547 |
1,547 |
1,515 |
1,538 |
-0.19% |
4,300 |
2024/4/26 |
1,521 |
1,555 |
1,505 |
1,541 |
-2.84% |
6,300 |
2024/4/25 |
1,595 |
1,595 |
1,576 |
1,586 |
+0.70% |
4,600 |
2024/4/24 |
1,557 |
1,584 |
1,556 |
1,575 |
-0.19% |
8,800 |
2024/4/23 |
1,571 |
1,590 |
1,570 |
1,578 |
+0.19% |
3,900 |
2024/4/22 |
1,583 |
1,599 |
1,574 |
1,575 |
-0.51% |
4,100 |
2024/4/19 |
1,574 |
1,583 |
1,572 |
1,583 |
+0.70% |
1,600 |
2024/4/18 |
1,569 |
1,575 |
1,565 |
1,572 |
+0.32% |
1,100 |
2024/4/17 |
1,583 |
1,583 |
1,567 |
1,567 |
-0.32% |
1,800 |
2024/4/16 |
1,583 |
1,594 |
1,572 |
1,572 |
-1.50% |
3,600 |
2024/4/15 |
1,585 |
1,597 |
1,585 |
1,596 |
-0.06% |
1,700 |
2024/4/12 |
1,596 |
1,597 |
1,585 |
1,597 |
+0.06% |
700 |
2024/4/11 |
1,597 |
1,597 |
1,581 |
1,596 |
-0.25% |
1,300 |
2024/4/10 |
1,619 |
1,626 |
1,579 |
1,600 |
+0.31% |
5,600 |
2024/4/9 |
1,588 |
1,636 |
1,573 |
1,595 |
+1.92% |
8,700 |
2024/4/8 |
1,563 |
1,565 |
1,560 |
1,565 |
+0.13% |
1,900 |
2024/4/5 |
1,555 |
1,563 |
1,549 |
1,563 |
+0.45% |
3,800 |
2024/4/4 |
1,562 |
1,564 |
1,556 |
1,556 |
-0.38% |
2,000 |
2024/4/3 |
1,561 |
1,568 |
1,552 |
1,562 |
+0.00% |
1,500 |
2024/4/2 |
1,563 |
1,569 |
1,562 |
1,562 |
-0.19% |
2,100 |
2024/4/1 |
1,554 |
1,569 |
1,554 |
1,565 |
+0.45% |
5,200 |
2024/3/29 |
1,558 |
1,558 |
1,549 |
1,558 |
+0.00% |
3,400 |
2024/3/28 |
1,549 |
1,562 |
1,539 |
1,558 |
+0.71% |
5,100 |
2024/3/27 |
1,548 |
1,548 |
1,534 |
1,547 |
+0.91% |
2,300 |
2024/3/26 |
1,526 |
1,539 |
1,520 |
1,533 |
+0.46% |
1,800 |
2024/3/25 |
1,539 |
1,550 |
1,475 |
1,526 |
-0.46% |
9,200 |
2024/3/22 |
1,532 |
1,533 |
1,513 |
1,533 |
+0.07% |
5,100 |
2024/3/21 |
1,520 |
1,532 |
1,513 |
1,532 |
+0.99% |
3,300 |
2024/3/19 |
1,500 |
1,519 |
1,500 |
1,517 |
+1.47% |
4,300 |
2024/3/18 |
1,500 |
1,506 |
1,492 |
1,495 |
+0.13% |
3,900 |
2024/3/15 |
1,499 |
1,507 |
1,493 |
1,493 |
-0.47% |
2,900 |
2024/3/14 |
1,487 |
1,500 |
1,480 |
1,500 |
+1.83% |
6,800 |
2024/3/13 |
1,472 |
1,485 |
1,472 |
1,473 |
+0.07% |
6,600 |
2024/3/12 |
1,472 |
1,477 |
1,470 |
1,472 |
-0.27% |
1,600 |
2024/3/11 |
1,483 |
1,491 |
1,476 |
1,476 |
-0.81% |
1,400 |
2024/3/8 |
1,480 |
1,488 |
1,480 |
1,488 |
+0.61% |
1,600 |
2024/3/7 |
1,482 |
1,482 |
1,470 |
1,479 |
+0.27% |
1,100 |
2024/3/6 |
1,478 |
1,485 |
1,470 |
1,475 |
-0.27% |
1,900 |
2024/3/5 |
1,490 |
1,490 |
1,477 |
1,479 |
-0.34% |
2,500 |
2024/3/4 |
1,507 |
1,507 |
1,483 |
1,484 |
-1.26% |
3,500 |
2024/3/1 |
1,526 |
1,545 |
1,455 |
1,503 |
-4.27% |
29,100 |
2024/2/29 |
1,593 |
1,593 |
1,561 |
1,570 |
-1.75% |
26,600 |
2024/2/28 |
1,533 |
1,598 |
1,533 |
1,598 |
+4.31% |
16,400 |
2024/2/27 |
1,531 |
1,535 |
1,519 |
1,532 |
+0.79% |
7,100 |
2024/2/26 |
1,525 |
1,525 |
1,516 |
1,520 |
+0.66% |
7,700 |
2024/2/22 |
1,514 |
1,524 |
1,500 |
1,510 |
-0.20% |
22,700 |
2024/2/21 |
1,521 |
1,521 |
1,504 |
1,513 |
+0.07% |
6,300 |
2024/2/20 |
1,526 |
1,526 |
1,501 |
1,512 |
+0.47% |
8,600 |
2024/2/19 |
1,500 |
1,505 |
1,480 |
1,505 |
+0.27% |
8,500 |
2024/2/16 |
1,526 |
1,526 |
1,501 |
1,501 |
-1.64% |
4,300 |
2024/2/15 |
1,516 |
1,526 |
1,516 |
1,526 |
+0.79% |
800 |
2024/2/14 |
1,525 |
1,525 |
1,506 |
1,514 |
-0.59% |
2,200 |
2024/2/13 |
1,540 |
1,540 |
1,523 |
1,523 |
-0.98% |
1,200 |
2024/2/9 |
1,526 |
1,538 |
1,525 |
1,538 |
-0.13% |
900 |
2024/2/8 |
1,540 |
1,540 |
1,540 |
1,540 |
+0.59% |
100 |
2024/2/7 |
1,525 |
1,540 |
1,525 |
1,531 |
-0.71% |
500 |
2024/2/6 |
1,537 |
1,542 |
1,531 |
1,542 |
+0.46% |
1,600 |
2024/2/5 |
1,525 |
1,535 |
1,512 |
1,535 |
+0.99% |
5,000 |
2024/2/2 |
1,517 |
1,522 |
1,513 |
1,520 |
+0.07% |
1,000 |
2024/2/1 |
1,489 |
1,522 |
1,489 |
1,519 |
+1.95% |
2,300 |
2024/1/31 |
1,488 |
1,496 |
1,486 |
1,490 |
+0.13% |
1,600 |
2024/1/30 |
1,498 |
1,498 |
1,450 |
1,488 |
-0.07% |
2,200 |
2024/1/29 |
1,471 |
1,500 |
1,469 |
1,489 |
+2.27% |
3,400 |
|