日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,377 |
1,398 |
1,367 |
1,367 |
-0.58% |
3,200 |
2024/7/25 |
1,390 |
1,401 |
1,369 |
1,375 |
-1.15% |
7,300 |
2024/7/24 |
1,403 |
1,416 |
1,391 |
1,391 |
-0.86% |
4,700 |
2024/7/23 |
1,409 |
1,414 |
1,398 |
1,403 |
+0.43% |
4,300 |
2024/7/22 |
1,411 |
1,411 |
1,390 |
1,397 |
-0.07% |
4,500 |
2024/7/19 |
1,403 |
1,412 |
1,398 |
1,398 |
-0.71% |
6,500 |
2024/7/18 |
1,412 |
1,413 |
1,401 |
1,408 |
-0.42% |
5,800 |
2024/7/17 |
1,403 |
1,414 |
1,401 |
1,414 |
+1.14% |
3,300 |
2024/7/16 |
1,400 |
1,410 |
1,394 |
1,398 |
-0.21% |
5,400 |
2024/7/12 |
1,404 |
1,409 |
1,394 |
1,401 |
-0.21% |
5,700 |
2024/7/11 |
1,405 |
1,409 |
1,391 |
1,404 |
+0.36% |
5,100 |
2024/7/10 |
1,397 |
1,403 |
1,390 |
1,399 |
+0.14% |
7,700 |
2024/7/9 |
1,420 |
1,420 |
1,393 |
1,397 |
-1.62% |
4,600 |
2024/7/8 |
1,435 |
1,435 |
1,420 |
1,420 |
-1.05% |
3,900 |
2024/7/5 |
1,440 |
1,442 |
1,422 |
1,435 |
-1.03% |
4,500 |
2024/7/4 |
1,447 |
1,450 |
1,445 |
1,450 |
+0.28% |
5,300 |
2024/7/3 |
1,445 |
1,448 |
1,437 |
1,446 |
+0.07% |
4,300 |
2024/7/2 |
1,449 |
1,449 |
1,436 |
1,445 |
+0.35% |
6,700 |
2024/7/1 |
1,449 |
1,449 |
1,431 |
1,440 |
+1.19% |
16,600 |
2024/6/28 |
1,439 |
1,439 |
1,406 |
1,423 |
+0.99% |
11,100 |
2024/6/27 |
1,409 |
1,409 |
1,394 |
1,409 |
+0.28% |
11,000 |
2024/6/26 |
1,400 |
1,405 |
1,391 |
1,405 |
+0.36% |
5,800 |
2024/6/25 |
1,375 |
1,403 |
1,375 |
1,400 |
+1.45% |
10,800 |
2024/6/24 |
1,378 |
1,380 |
1,369 |
1,380 |
+1.10% |
6,600 |
2024/6/21 |
1,369 |
1,374 |
1,363 |
1,365 |
-0.29% |
6,500 |
2024/6/20 |
1,369 |
1,370 |
1,358 |
1,369 |
+0.37% |
4,400 |
2024/6/19 |
1,350 |
1,367 |
1,341 |
1,364 |
+1.04% |
3,800 |
2024/6/18 |
1,350 |
1,368 |
1,340 |
1,350 |
+0.60% |
6,400 |
2024/6/17 |
1,344 |
1,348 |
1,334 |
1,342 |
-0.30% |
8,300 |
2024/6/14 |
1,340 |
1,354 |
1,339 |
1,346 |
+0.45% |
8,200 |
2024/6/13 |
1,345 |
1,348 |
1,336 |
1,340 |
-0.37% |
3,200 |
2024/6/12 |
1,343 |
1,350 |
1,343 |
1,345 |
+0.15% |
8,300 |
2024/6/11 |
1,358 |
1,359 |
1,343 |
1,343 |
-1.10% |
16,100 |
2024/6/10 |
1,343 |
1,358 |
1,343 |
1,358 |
+1.12% |
3,400 |
2024/6/7 |
1,347 |
1,360 |
1,342 |
1,343 |
-0.52% |
1,800 |
2024/6/6 |
1,348 |
1,356 |
1,341 |
1,350 |
+0.15% |
4,200 |
2024/6/5 |
1,350 |
1,356 |
1,347 |
1,348 |
-0.66% |
3,800 |
2024/6/4 |
1,366 |
1,366 |
1,353 |
1,357 |
-0.59% |
2,600 |
2024/6/3 |
1,372 |
1,372 |
1,356 |
1,365 |
-1.02% |
5,200 |
2024/5/31 |
1,340 |
1,379 |
1,340 |
1,379 |
+2.22% |
6,400 |
2024/5/30 |
1,331 |
1,349 |
1,327 |
1,349 |
+1.35% |
10,600 |
2024/5/29 |
1,349 |
1,349 |
1,331 |
1,331 |
-0.45% |
5,500 |
2024/5/28 |
1,350 |
1,350 |
1,335 |
1,337 |
-0.52% |
7,100 |
2024/5/27 |
1,347 |
1,351 |
1,340 |
1,344 |
+0.00% |
5,800 |
2024/5/24 |
1,344 |
1,347 |
1,344 |
1,344 |
-0.15% |
2,300 |
2024/5/23 |
1,352 |
1,354 |
1,345 |
1,346 |
+0.00% |
2,600 |
2024/5/22 |
1,347 |
1,355 |
1,345 |
1,346 |
-0.22% |
5,200 |
2024/5/21 |
1,345 |
1,352 |
1,343 |
1,349 |
+0.30% |
3,200 |
2024/5/20 |
1,352 |
1,356 |
1,345 |
1,345 |
-0.52% |
8,000 |
2024/5/17 |
1,355 |
1,357 |
1,352 |
1,352 |
-0.37% |
3,800 |
2024/5/16 |
1,364 |
1,364 |
1,353 |
1,357 |
-0.66% |
8,200 |
2024/5/15 |
1,381 |
1,386 |
1,366 |
1,366 |
-0.80% |
7,200 |
2024/5/14 |
1,396 |
1,396 |
1,376 |
1,377 |
-1.01% |
4,300 |
2024/5/13 |
1,395 |
1,396 |
1,382 |
1,391 |
+0.29% |
1,100 |
2024/5/10 |
1,397 |
1,397 |
1,384 |
1,387 |
-0.72% |
1,500 |
2024/5/9 |
1,396 |
1,397 |
1,384 |
1,397 |
+0.79% |
2,200 |
2024/5/8 |
1,395 |
1,397 |
1,386 |
1,386 |
-0.29% |
1,900 |
2024/5/7 |
1,395 |
1,398 |
1,390 |
1,390 |
-0.29% |
1,900 |
2024/5/2 |
1,402 |
1,402 |
1,382 |
1,394 |
+0.94% |
4,600 |
2024/5/1 |
1,394 |
1,395 |
1,377 |
1,381 |
-0.29% |
2,900 |
2024/4/30 |
1,393 |
1,393 |
1,378 |
1,385 |
+0.44% |
4,100 |
2024/4/26 |
1,377 |
1,379 |
1,371 |
1,379 |
+0.22% |
4,000 |
2024/4/25 |
1,378 |
1,387 |
1,376 |
1,376 |
-0.15% |
2,300 |
2024/4/24 |
1,375 |
1,386 |
1,375 |
1,378 |
+0.22% |
5,300 |
2024/4/23 |
1,381 |
1,381 |
1,370 |
1,375 |
+0.15% |
2,000 |
2024/4/22 |
1,378 |
1,380 |
1,368 |
1,373 |
+0.15% |
4,500 |
2024/4/19 |
1,384 |
1,384 |
1,371 |
1,371 |
-1.22% |
8,800 |
2024/4/18 |
1,389 |
1,389 |
1,383 |
1,388 |
+0.22% |
2,500 |
2024/4/17 |
1,385 |
1,391 |
1,385 |
1,385 |
+0.00% |
4,300 |
2024/4/16 |
1,393 |
1,394 |
1,383 |
1,385 |
-0.57% |
5,000 |
2024/4/15 |
1,389 |
1,399 |
1,389 |
1,393 |
-0.36% |
3,000 |
2024/4/12 |
1,391 |
1,403 |
1,390 |
1,398 |
+0.22% |
6,100 |
2024/4/11 |
1,403 |
1,403 |
1,392 |
1,395 |
-0.92% |
2,400 |
2024/4/10 |
1,410 |
1,410 |
1,397 |
1,408 |
-0.21% |
2,000 |
2024/4/9 |
1,402 |
1,411 |
1,398 |
1,411 |
+0.86% |
2,900 |
2024/4/8 |
1,409 |
1,410 |
1,391 |
1,399 |
-0.71% |
8,100 |
2024/4/5 |
1,375 |
1,415 |
1,375 |
1,409 |
+1.66% |
5,900 |
2024/4/4 |
1,387 |
1,395 |
1,385 |
1,386 |
-0.07% |
7,000 |
2024/4/3 |
1,389 |
1,395 |
1,380 |
1,387 |
-0.57% |
7,500 |
2024/4/2 |
1,408 |
1,408 |
1,395 |
1,395 |
-1.06% |
7,800 |
2024/4/1 |
1,418 |
1,428 |
1,410 |
1,410 |
-1.12% |
6,400 |
2024/3/29 |
1,417 |
1,438 |
1,414 |
1,426 |
-0.90% |
6,700 |
2024/3/28 |
1,430 |
1,446 |
1,416 |
1,439 |
-4.39% |
59,800 |
2024/3/27 |
1,468 |
1,505 |
1,466 |
1,505 |
+1.90% |
106,800 |
2024/3/26 |
1,485 |
1,485 |
1,471 |
1,477 |
-1.20% |
11,900 |
2024/3/25 |
1,490 |
1,503 |
1,490 |
1,495 |
+0.88% |
9,000 |
2024/3/22 |
1,470 |
1,482 |
1,469 |
1,482 |
+0.82% |
6,000 |
2024/3/21 |
1,469 |
1,470 |
1,463 |
1,470 |
+0.34% |
5,200 |
2024/3/19 |
1,461 |
1,465 |
1,445 |
1,465 |
+0.21% |
5,500 |
2024/3/18 |
1,448 |
1,464 |
1,443 |
1,462 |
+0.97% |
6,700 |
2024/3/15 |
1,440 |
1,449 |
1,434 |
1,448 |
+0.56% |
5,200 |
2024/3/14 |
1,429 |
1,440 |
1,427 |
1,440 |
+0.84% |
13,500 |
2024/3/13 |
1,450 |
1,469 |
1,420 |
1,428 |
-0.83% |
49,200 |
2024/3/12 |
1,402 |
1,440 |
1,402 |
1,440 |
+1.55% |
53,900 |
2024/3/11 |
1,426 |
1,437 |
1,412 |
1,418 |
-0.70% |
78,000 |
2024/3/8 |
1,404 |
1,428 |
1,404 |
1,428 |
+1.13% |
42,400 |
2024/3/7 |
1,421 |
1,428 |
1,410 |
1,412 |
+0.00% |
8,600 |
2024/3/6 |
1,395 |
1,430 |
1,395 |
1,412 |
+0.28% |
42,500 |
2024/3/5 |
1,408 |
1,414 |
1,400 |
1,408 |
-0.21% |
3,100 |
2024/3/4 |
1,423 |
1,423 |
1,406 |
1,411 |
-0.63% |
5,900 |
2024/3/1 |
1,419 |
1,425 |
1,412 |
1,420 |
+0.00% |
3,300 |
2024/2/29 |
1,437 |
1,437 |
1,420 |
1,420 |
-0.35% |
4,600 |
2024/2/28 |
1,415 |
1,425 |
1,413 |
1,425 |
+0.85% |
7,600 |
2024/2/27 |
1,409 |
1,414 |
1,409 |
1,413 |
+0.64% |
5,300 |
2024/2/26 |
1,405 |
1,412 |
1,403 |
1,404 |
-0.14% |
5,000 |
2024/2/22 |
1,404 |
1,406 |
1,400 |
1,406 |
+0.72% |
3,600 |
2024/2/21 |
1,398 |
1,400 |
1,396 |
1,396 |
-0.14% |
2,400 |
2024/2/20 |
1,408 |
1,408 |
1,396 |
1,398 |
-0.29% |
4,400 |
2024/2/19 |
1,404 |
1,404 |
1,393 |
1,402 |
-0.14% |
2,800 |
2024/2/16 |
1,407 |
1,407 |
1,391 |
1,404 |
+0.93% |
5,700 |
2024/2/15 |
1,393 |
1,394 |
1,390 |
1,391 |
-0.22% |
3,600 |
2024/2/14 |
1,396 |
1,402 |
1,393 |
1,394 |
-0.92% |
5,700 |
2024/2/13 |
1,407 |
1,407 |
1,399 |
1,407 |
+1.01% |
3,500 |
2024/2/9 |
1,401 |
1,401 |
1,391 |
1,393 |
-1.14% |
7,600 |
2024/2/8 |
1,411 |
1,413 |
1,402 |
1,409 |
+0.50% |
2,000 |
2024/2/7 |
1,411 |
1,415 |
1,402 |
1,402 |
-0.71% |
4,700 |
2024/2/6 |
1,418 |
1,418 |
1,412 |
1,412 |
-0.14% |
1,400 |
2024/2/5 |
1,415 |
1,422 |
1,414 |
1,414 |
+0.00% |
2,900 |
2024/2/2 |
1,427 |
1,427 |
1,413 |
1,414 |
+0.07% |
2,700 |
2024/2/1 |
1,446 |
1,446 |
1,413 |
1,413 |
-1.74% |
4,700 |
2024/1/31 |
1,427 |
1,438 |
1,411 |
1,438 |
+1.20% |
5,100 |
2024/1/30 |
1,424 |
1,424 |
1,414 |
1,421 |
+0.14% |
4,500 |
2024/1/29 |
1,412 |
1,419 |
1,411 |
1,419 |
+0.57% |
3,600 |
|