日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,040 |
1,040 |
1,031 |
1,038 |
+0.00% |
4,300 |
2024/7/25 |
1,038 |
1,049 |
1,034 |
1,038 |
-1.05% |
6,200 |
2024/7/24 |
1,049 |
1,051 |
1,040 |
1,049 |
+0.00% |
4,900 |
2024/7/23 |
1,049 |
1,049 |
1,045 |
1,049 |
+0.10% |
1,500 |
2024/7/22 |
1,051 |
1,051 |
1,040 |
1,048 |
-0.47% |
8,200 |
2024/7/19 |
1,051 |
1,053 |
1,047 |
1,053 |
+0.19% |
4,900 |
2024/7/18 |
1,051 |
1,054 |
1,050 |
1,051 |
-0.47% |
6,000 |
2024/7/17 |
1,064 |
1,064 |
1,056 |
1,056 |
-0.66% |
2,500 |
2024/7/16 |
1,065 |
1,068 |
1,063 |
1,063 |
+0.00% |
1,600 |
2024/7/12 |
1,061 |
1,063 |
1,055 |
1,063 |
+0.09% |
6,100 |
2024/7/11 |
1,061 |
1,065 |
1,056 |
1,062 |
+0.57% |
1,900 |
2024/7/10 |
1,056 |
1,061 |
1,052 |
1,056 |
+0.00% |
2,500 |
2024/7/9 |
1,062 |
1,062 |
1,056 |
1,056 |
-0.47% |
3,900 |
2024/7/8 |
1,067 |
1,067 |
1,061 |
1,061 |
-1.03% |
4,400 |
2024/7/5 |
1,072 |
1,074 |
1,068 |
1,072 |
+0.47% |
5,700 |
2024/7/4 |
1,073 |
1,076 |
1,066 |
1,067 |
-0.56% |
5,100 |
2024/7/3 |
1,069 |
1,073 |
1,068 |
1,073 |
+0.37% |
1,700 |
2024/7/2 |
1,079 |
1,079 |
1,065 |
1,069 |
-0.93% |
5,000 |
2024/7/1 |
1,084 |
1,085 |
1,067 |
1,079 |
+1.60% |
16,900 |
2024/6/28 |
1,052 |
1,062 |
1,052 |
1,062 |
+1.14% |
16,100 |
2024/6/27 |
1,054 |
1,056 |
1,050 |
1,050 |
-0.38% |
5,300 |
2024/6/26 |
1,046 |
1,055 |
1,046 |
1,054 |
+0.86% |
11,800 |
2024/6/25 |
1,038 |
1,046 |
1,036 |
1,045 |
+0.97% |
5,900 |
2024/6/24 |
1,038 |
1,040 |
1,033 |
1,035 |
-0.48% |
6,400 |
2024/6/21 |
1,042 |
1,044 |
1,024 |
1,040 |
+0.00% |
23,300 |
2024/6/20 |
1,043 |
1,044 |
1,036 |
1,040 |
-0.29% |
8,800 |
2024/6/19 |
1,055 |
1,062 |
1,038 |
1,043 |
-0.95% |
12,900 |
2024/6/18 |
1,064 |
1,064 |
1,050 |
1,053 |
-0.94% |
5,600 |
2024/6/17 |
1,089 |
1,089 |
1,063 |
1,063 |
-1.76% |
4,800 |
2024/6/14 |
1,060 |
1,092 |
1,059 |
1,082 |
+1.41% |
9,400 |
2024/6/13 |
1,069 |
1,070 |
1,063 |
1,067 |
-0.28% |
3,100 |
2024/6/12 |
1,072 |
1,072 |
1,069 |
1,070 |
-0.19% |
1,800 |
2024/6/11 |
1,083 |
1,083 |
1,072 |
1,072 |
-0.74% |
2,800 |
2024/6/10 |
1,087 |
1,087 |
1,079 |
1,080 |
+0.00% |
6,700 |
2024/6/7 |
1,079 |
1,083 |
1,079 |
1,080 |
+0.28% |
900 |
2024/6/6 |
1,081 |
1,081 |
1,074 |
1,077 |
-0.28% |
1,500 |
2024/6/5 |
1,090 |
1,090 |
1,076 |
1,080 |
-0.74% |
3,300 |
2024/6/4 |
1,081 |
1,088 |
1,081 |
1,088 |
+0.46% |
1,700 |
2024/6/3 |
1,090 |
1,090 |
1,081 |
1,083 |
+0.19% |
4,600 |
2024/5/31 |
1,069 |
1,081 |
1,059 |
1,081 |
+1.03% |
7,300 |
2024/5/30 |
1,080 |
1,080 |
1,070 |
1,070 |
-0.93% |
7,200 |
2024/5/29 |
1,090 |
1,090 |
1,080 |
1,080 |
-0.92% |
1,500 |
2024/5/28 |
1,088 |
1,090 |
1,084 |
1,090 |
+0.18% |
1,800 |
2024/5/27 |
1,086 |
1,095 |
1,080 |
1,088 |
+0.18% |
3,900 |
2024/5/24 |
1,080 |
1,088 |
1,076 |
1,086 |
+0.09% |
5,800 |
2024/5/23 |
1,096 |
1,097 |
1,085 |
1,085 |
-1.00% |
8,100 |
2024/5/22 |
1,126 |
1,126 |
1,096 |
1,096 |
+0.00% |
3,700 |
2024/5/21 |
1,115 |
1,115 |
1,096 |
1,096 |
-1.70% |
4,800 |
2024/5/20 |
1,100 |
1,115 |
1,096 |
1,115 |
+1.36% |
5,900 |
2024/5/17 |
1,100 |
1,117 |
1,092 |
1,100 |
-0.36% |
6,300 |
2024/5/16 |
1,124 |
1,124 |
1,101 |
1,104 |
-1.78% |
10,100 |
2024/5/15 |
1,141 |
1,148 |
1,120 |
1,124 |
-1.49% |
18,700 |
2024/5/14 |
1,140 |
1,144 |
1,135 |
1,141 |
+0.53% |
2,400 |
2024/5/13 |
1,149 |
1,150 |
1,133 |
1,135 |
-0.61% |
8,700 |
2024/5/10 |
1,141 |
1,152 |
1,133 |
1,142 |
-0.09% |
15,400 |
2024/5/9 |
1,120 |
1,156 |
1,116 |
1,143 |
-7.82% |
53,100 |
2024/5/8 |
1,225 |
1,240 |
1,211 |
1,240 |
+1.72% |
18,700 |
2024/5/7 |
1,189 |
1,219 |
1,182 |
1,219 |
+3.48% |
5,900 |
2024/5/2 |
1,175 |
1,178 |
1,168 |
1,178 |
+0.68% |
3,300 |
2024/5/1 |
1,172 |
1,175 |
1,162 |
1,170 |
-0.26% |
3,700 |
2024/4/30 |
1,174 |
1,175 |
1,154 |
1,173 |
+1.12% |
4,400 |
2024/4/26 |
1,163 |
1,174 |
1,160 |
1,160 |
-0.43% |
3,200 |
2024/4/25 |
1,169 |
1,170 |
1,160 |
1,165 |
-0.34% |
2,100 |
2024/4/24 |
1,172 |
1,175 |
1,135 |
1,169 |
-0.09% |
8,000 |
2024/4/23 |
1,166 |
1,176 |
1,145 |
1,170 |
+1.74% |
4,000 |
2024/4/22 |
1,145 |
1,150 |
1,120 |
1,150 |
+2.13% |
5,800 |
2024/4/19 |
1,160 |
1,160 |
1,125 |
1,126 |
-2.93% |
11,600 |
2024/4/18 |
1,155 |
1,174 |
1,152 |
1,160 |
+0.35% |
5,900 |
2024/4/17 |
1,187 |
1,187 |
1,156 |
1,156 |
-2.45% |
9,900 |
2024/4/16 |
1,201 |
1,217 |
1,185 |
1,185 |
-2.87% |
4,700 |
2024/4/15 |
1,200 |
1,220 |
1,186 |
1,220 |
+1.33% |
4,300 |
2024/4/12 |
1,204 |
1,210 |
1,195 |
1,204 |
+0.17% |
3,600 |
2024/4/11 |
1,210 |
1,224 |
1,201 |
1,202 |
-0.83% |
10,700 |
2024/4/10 |
1,214 |
1,215 |
1,204 |
1,212 |
+0.25% |
5,100 |
2024/4/9 |
1,212 |
1,214 |
1,203 |
1,209 |
+0.92% |
4,200 |
2024/4/8 |
1,182 |
1,218 |
1,182 |
1,198 |
+1.35% |
20,100 |
2024/4/5 |
1,165 |
1,200 |
1,165 |
1,182 |
-0.25% |
10,300 |
2024/4/4 |
1,181 |
1,192 |
1,170 |
1,185 |
+0.34% |
9,800 |
2024/4/3 |
1,201 |
1,202 |
1,160 |
1,181 |
-2.48% |
22,500 |
2024/4/2 |
1,223 |
1,235 |
1,201 |
1,211 |
-1.14% |
12,100 |
2024/4/1 |
1,260 |
1,260 |
1,225 |
1,225 |
-0.41% |
10,300 |
2024/3/29 |
1,259 |
1,266 |
1,220 |
1,230 |
-3.23% |
34,500 |
2024/3/28 |
1,260 |
1,299 |
1,250 |
1,271 |
-5.15% |
18,800 |
2024/3/27 |
1,370 |
1,370 |
1,340 |
1,340 |
-1.47% |
8,100 |
2024/3/26 |
1,345 |
1,370 |
1,334 |
1,360 |
+2.18% |
14,800 |
2024/3/25 |
1,336 |
1,350 |
1,324 |
1,331 |
-0.30% |
15,700 |
2024/3/22 |
1,340 |
1,368 |
1,306 |
1,335 |
-0.37% |
26,200 |
2024/3/21 |
1,282 |
1,370 |
1,281 |
1,340 |
+4.61% |
37,400 |
2024/3/19 |
1,271 |
1,285 |
1,261 |
1,281 |
+1.67% |
4,300 |
2024/3/18 |
1,240 |
1,270 |
1,235 |
1,260 |
+2.36% |
11,000 |
2024/3/15 |
1,241 |
1,243 |
1,230 |
1,231 |
-0.40% |
6,700 |
2024/3/14 |
1,238 |
1,243 |
1,228 |
1,236 |
+0.32% |
2,800 |
2024/3/13 |
1,234 |
1,237 |
1,218 |
1,232 |
+0.74% |
5,200 |
2024/3/12 |
1,213 |
1,227 |
1,211 |
1,223 |
-0.08% |
7,200 |
2024/3/11 |
1,241 |
1,250 |
1,218 |
1,224 |
-4.38% |
30,400 |
2024/3/8 |
1,261 |
1,300 |
1,233 |
1,280 |
+1.51% |
19,200 |
2024/3/7 |
1,308 |
1,335 |
1,249 |
1,261 |
-4.54% |
27,600 |
2024/3/6 |
1,292 |
1,370 |
1,285 |
1,321 |
+0.76% |
17,900 |
2024/3/5 |
1,373 |
1,373 |
1,311 |
1,311 |
-4.59% |
42,100 |
2024/3/4 |
1,214 |
1,514 |
1,214 |
1,374 |
+13.18% |
167,100 |
2024/3/1 |
1,209 |
1,214 |
1,202 |
1,214 |
+0.33% |
5,400 |
2024/2/29 |
1,223 |
1,223 |
1,208 |
1,210 |
-0.08% |
5,800 |
2024/2/28 |
1,205 |
1,218 |
1,200 |
1,211 |
+1.00% |
6,700 |
2024/2/27 |
1,190 |
1,199 |
1,190 |
1,199 |
+0.76% |
3,300 |
2024/2/26 |
1,186 |
1,196 |
1,185 |
1,190 |
+0.42% |
4,800 |
2024/2/22 |
1,180 |
1,185 |
1,174 |
1,185 |
+0.68% |
3,200 |
2024/2/21 |
1,178 |
1,195 |
1,173 |
1,177 |
-0.08% |
3,800 |
2024/2/20 |
1,173 |
1,178 |
1,173 |
1,178 |
+0.43% |
4,600 |
2024/2/19 |
1,177 |
1,180 |
1,171 |
1,173 |
+0.00% |
4,200 |
2024/2/16 |
1,171 |
1,182 |
1,171 |
1,173 |
-0.17% |
3,200 |
2024/2/15 |
1,186 |
1,188 |
1,169 |
1,175 |
-0.51% |
6,200 |
2024/2/14 |
1,200 |
1,219 |
1,171 |
1,181 |
-1.83% |
13,200 |
2024/2/13 |
1,191 |
1,239 |
1,186 |
1,203 |
+1.09% |
8,900 |
2024/2/9 |
1,194 |
1,200 |
1,170 |
1,190 |
+0.42% |
8,300 |
2024/2/8 |
1,200 |
1,200 |
1,159 |
1,185 |
-1.25% |
21,500 |
2024/2/7 |
1,192 |
1,200 |
1,180 |
1,200 |
+1.35% |
12,700 |
2024/2/6 |
1,182 |
1,190 |
1,182 |
1,184 |
+0.00% |
2,200 |
2024/2/5 |
1,202 |
1,213 |
1,177 |
1,184 |
-0.67% |
5,900 |
2024/2/2 |
1,176 |
1,200 |
1,176 |
1,192 |
+1.45% |
8,900 |
2024/2/1 |
1,170 |
1,180 |
1,170 |
1,175 |
+0.69% |
4,400 |
2024/1/31 |
1,167 |
1,167 |
1,160 |
1,167 |
+0.78% |
1,800 |
2024/1/30 |
1,151 |
1,179 |
1,151 |
1,158 |
+1.05% |
8,600 |
2024/1/29 |
1,143 |
1,150 |
1,143 |
1,146 |
+0.53% |
3,600 |
|