日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,237 |
1,270 |
1,237 |
1,270 |
+1.03% |
2,300 |
2024/7/25 |
1,260 |
1,291 |
1,247 |
1,257 |
-1.95% |
5,400 |
2024/7/24 |
1,291 |
1,294 |
1,260 |
1,282 |
-0.16% |
2,500 |
2024/7/23 |
1,257 |
1,286 |
1,257 |
1,284 |
+1.66% |
2,500 |
2024/7/22 |
1,310 |
1,310 |
1,225 |
1,263 |
-4.46% |
15,100 |
2024/7/19 |
1,312 |
1,322 |
1,295 |
1,322 |
-1.49% |
1,800 |
2024/7/18 |
1,382 |
1,413 |
1,319 |
1,342 |
-3.87% |
12,500 |
2024/7/17 |
1,321 |
1,396 |
1,321 |
1,396 |
+5.12% |
6,600 |
2024/7/16 |
1,329 |
1,330 |
1,306 |
1,328 |
-0.08% |
1,700 |
2024/7/12 |
1,341 |
1,341 |
1,266 |
1,329 |
-1.12% |
9,500 |
2024/7/11 |
1,334 |
1,344 |
1,240 |
1,344 |
-0.52% |
13,600 |
2024/7/10 |
1,393 |
1,393 |
1,325 |
1,351 |
-2.81% |
10,200 |
2024/7/9 |
1,384 |
1,399 |
1,377 |
1,390 |
+0.65% |
3,400 |
2024/7/8 |
1,425 |
1,425 |
1,381 |
1,381 |
-2.68% |
14,700 |
2024/7/5 |
1,450 |
1,450 |
1,406 |
1,419 |
-1.66% |
7,900 |
2024/7/4 |
1,410 |
1,600 |
1,393 |
1,443 |
+1.98% |
38,200 |
2024/7/3 |
1,420 |
1,420 |
1,389 |
1,415 |
-0.35% |
2,600 |
2024/7/2 |
1,411 |
1,422 |
1,398 |
1,420 |
+1.36% |
3,600 |
2024/7/1 |
1,426 |
1,426 |
1,385 |
1,401 |
-0.21% |
3,100 |
2024/6/28 |
1,439 |
1,439 |
1,387 |
1,404 |
-1.06% |
8,500 |
2024/6/27 |
1,440 |
1,491 |
1,381 |
1,419 |
-1.94% |
18,100 |
2024/6/26 |
1,427 |
1,467 |
1,426 |
1,447 |
+3.21% |
8,600 |
2024/6/25 |
1,378 |
1,426 |
1,376 |
1,402 |
+1.89% |
7,100 |
2024/6/24 |
1,371 |
1,427 |
1,370 |
1,376 |
+0.44% |
11,700 |
2024/6/21 |
1,402 |
1,405 |
1,370 |
1,370 |
-2.97% |
14,300 |
2024/6/20 |
1,430 |
1,432 |
1,412 |
1,412 |
-0.91% |
5,200 |
2024/6/19 |
1,474 |
1,474 |
1,416 |
1,425 |
-3.39% |
8,600 |
2024/6/18 |
1,421 |
1,526 |
1,419 |
1,475 |
+3.80% |
26,900 |
2024/6/17 |
1,517 |
1,517 |
1,417 |
1,421 |
-7.55% |
27,900 |
2024/6/14 |
1,570 |
1,591 |
1,537 |
1,537 |
-2.10% |
12,200 |
2024/6/13 |
1,607 |
1,656 |
1,561 |
1,570 |
-1.94% |
23,200 |
2024/6/12 |
1,678 |
1,680 |
1,600 |
1,601 |
-4.70% |
24,700 |
2024/6/11 |
1,662 |
1,795 |
1,652 |
1,680 |
+1.39% |
70,500 |
2024/6/10 |
1,645 |
1,689 |
1,631 |
1,657 |
-0.48% |
15,900 |
2024/6/7 |
1,601 |
1,690 |
1,601 |
1,665 |
+4.85% |
30,800 |
2024/6/6 |
1,570 |
1,619 |
1,570 |
1,588 |
+1.15% |
15,000 |
2024/6/5 |
1,597 |
1,655 |
1,563 |
1,570 |
-2.79% |
25,400 |
2024/6/4 |
1,645 |
1,715 |
1,615 |
1,615 |
-2.12% |
34,800 |
2024/6/3 |
1,730 |
1,795 |
1,612 |
1,650 |
-2.19% |
99,000 |
2024/5/31 |
1,750 |
1,889 |
1,673 |
1,687 |
-7.10% |
336,900 |
2024/5/30 |
1,728 |
1,963 |
1,715 |
1,816 |
+4.01% |
709,700 |
2024/5/29 |
2,330 |
2,330 |
1,725 |
1,746 |
-13.99% |
824,100 |
2024/5/28 |
1,662 |
2,030 |
1,629 |
2,030 |
+24.54% |
1,302,100 |
2024/5/27 |
1,523 |
1,794 |
1,523 |
1,630 |
+9.10% |
688,600 |
2024/5/24 |
1,554 |
1,599 |
1,487 |
1,494 |
-7.95% |
38,700 |
2024/5/23 |
1,572 |
1,700 |
1,531 |
1,623 |
-0.31% |
131,800 |
2024/5/22 |
1,945 |
2,028 |
1,563 |
1,628 |
-14.54% |
984,300 |
2024/5/21 |
1,665 |
1,905 |
1,567 |
1,905 |
+26.58% |
584,000 |
2024/5/20 |
1,210 |
1,505 |
1,210 |
1,505 |
+24.90% |
227,000 |
2024/5/17 |
1,190 |
1,489 |
1,182 |
1,205 |
+1.35% |
425,900 |
2024/5/16 |
1,160 |
1,189 |
1,141 |
1,189 |
+1.97% |
10,000 |
2024/5/15 |
1,170 |
1,170 |
1,163 |
1,166 |
-1.02% |
1,600 |
2024/5/14 |
1,178 |
1,184 |
1,169 |
1,178 |
-0.17% |
1,100 |
2024/5/13 |
1,185 |
1,185 |
1,180 |
1,180 |
-0.25% |
1,100 |
2024/5/10 |
1,195 |
1,200 |
1,181 |
1,183 |
-1.33% |
1,800 |
2024/5/9 |
1,180 |
1,199 |
1,175 |
1,199 |
+1.61% |
2,700 |
2024/5/8 |
1,180 |
1,182 |
1,180 |
1,180 |
+0.00% |
600 |
2024/5/7 |
1,192 |
1,192 |
1,177 |
1,180 |
-1.09% |
1,600 |
2024/5/2 |
1,197 |
1,216 |
1,175 |
1,193 |
-2.77% |
5,900 |
2024/5/1 |
1,274 |
1,274 |
1,140 |
1,227 |
-10.04% |
31,900 |
2024/4/30 |
1,364 |
1,364 |
1,364 |
1,364 |
+0.81% |
600 |
2024/4/26 |
1,353 |
1,353 |
1,353 |
1,353 |
+0.00% |
300 |
2024/4/25 |
1,350 |
1,353 |
1,348 |
1,353 |
+0.07% |
600 |
2024/4/24 |
1,363 |
1,363 |
1,350 |
1,352 |
-0.81% |
800 |
2024/4/22 |
1,351 |
1,363 |
1,351 |
1,363 |
+0.81% |
300 |
2024/4/19 |
1,356 |
1,356 |
1,352 |
1,352 |
-0.81% |
600 |
2024/4/18 |
1,354 |
1,364 |
1,353 |
1,363 |
-0.07% |
1,300 |
2024/4/17 |
1,367 |
1,367 |
1,357 |
1,364 |
+0.07% |
700 |
2024/4/16 |
1,360 |
1,363 |
1,355 |
1,363 |
+0.22% |
800 |
2024/4/15 |
1,355 |
1,360 |
1,354 |
1,360 |
+0.37% |
3,000 |
2024/4/12 |
1,360 |
1,360 |
1,355 |
1,355 |
-0.88% |
400 |
2024/4/11 |
1,347 |
1,367 |
1,347 |
1,367 |
+0.15% |
1,300 |
2024/4/10 |
1,345 |
1,365 |
1,345 |
1,365 |
+1.79% |
500 |
2024/4/9 |
1,366 |
1,366 |
1,341 |
1,341 |
-1.11% |
1,100 |
2024/4/8 |
1,357 |
1,357 |
1,322 |
1,356 |
+0.37% |
1,700 |
2024/4/5 |
1,350 |
1,357 |
1,330 |
1,351 |
-1.75% |
3,800 |
2024/4/4 |
1,376 |
1,376 |
1,351 |
1,375 |
-0.07% |
1,000 |
2024/4/3 |
1,370 |
1,376 |
1,351 |
1,376 |
+0.36% |
2,200 |
2024/4/2 |
1,372 |
1,374 |
1,371 |
1,371 |
+0.00% |
700 |
2024/4/1 |
1,381 |
1,386 |
1,371 |
1,371 |
+0.07% |
1,600 |
2024/3/29 |
1,376 |
1,385 |
1,346 |
1,370 |
+0.66% |
1,500 |
2024/3/28 |
1,356 |
1,361 |
1,356 |
1,361 |
+1.42% |
700 |
2024/3/27 |
1,365 |
1,365 |
1,342 |
1,342 |
-1.68% |
1,000 |
2024/3/26 |
1,335 |
1,366 |
1,335 |
1,365 |
+2.25% |
1,100 |
2024/3/25 |
1,350 |
1,350 |
1,334 |
1,335 |
+0.30% |
2,200 |
2024/3/22 |
1,338 |
1,341 |
1,331 |
1,331 |
-0.52% |
800 |
2024/3/21 |
1,330 |
1,338 |
1,329 |
1,338 |
+0.68% |
1,500 |
2024/3/19 |
1,329 |
1,329 |
1,329 |
1,329 |
+0.83% |
100 |
2024/3/18 |
1,329 |
1,331 |
1,318 |
1,318 |
-0.23% |
1,500 |
2024/3/15 |
1,320 |
1,321 |
1,320 |
1,321 |
+0.23% |
200 |
2024/3/14 |
1,329 |
1,329 |
1,318 |
1,318 |
-0.83% |
200 |
2024/3/13 |
1,331 |
1,331 |
1,329 |
1,329 |
+0.00% |
300 |
2024/3/12 |
1,331 |
1,333 |
1,311 |
1,329 |
-0.15% |
900 |
2024/3/11 |
1,334 |
1,334 |
1,304 |
1,331 |
-0.45% |
1,000 |
2024/3/8 |
1,335 |
1,337 |
1,275 |
1,337 |
+0.15% |
5,500 |
2024/3/7 |
1,335 |
1,335 |
1,326 |
1,335 |
+0.98% |
600 |
2024/3/6 |
1,327 |
1,327 |
1,322 |
1,322 |
-0.53% |
1,500 |
2024/3/5 |
1,329 |
1,329 |
1,329 |
1,329 |
+0.00% |
200 |
2024/3/4 |
1,342 |
1,343 |
1,329 |
1,329 |
-0.89% |
1,200 |
2024/3/1 |
1,356 |
1,356 |
1,330 |
1,341 |
-1.11% |
1,200 |
2024/2/29 |
1,366 |
1,366 |
1,342 |
1,356 |
+1.12% |
1,300 |
2024/2/28 |
1,327 |
1,341 |
1,327 |
1,341 |
+1.13% |
900 |
2024/2/27 |
1,332 |
1,349 |
1,326 |
1,326 |
+0.53% |
900 |
2024/2/26 |
1,335 |
1,349 |
1,316 |
1,319 |
-0.90% |
1,900 |
2024/2/22 |
1,335 |
1,345 |
1,322 |
1,331 |
-0.67% |
2,400 |
2024/2/21 |
1,362 |
1,364 |
1,331 |
1,340 |
+0.00% |
1,800 |
2024/2/20 |
1,319 |
1,345 |
1,306 |
1,340 |
-2.83% |
8,800 |
2024/2/19 |
1,376 |
1,379 |
1,372 |
1,379 |
+0.00% |
1,400 |
2024/2/16 |
1,391 |
1,391 |
1,332 |
1,379 |
-0.79% |
4,300 |
2024/2/15 |
1,390 |
1,419 |
1,313 |
1,390 |
+0.00% |
4,300 |
2024/2/14 |
1,400 |
1,426 |
1,386 |
1,390 |
-0.71% |
1,700 |
2024/2/13 |
1,410 |
1,410 |
1,371 |
1,400 |
-0.71% |
1,500 |
2024/2/9 |
1,410 |
1,427 |
1,404 |
1,410 |
+0.00% |
2,500 |
2024/2/8 |
1,411 |
1,427 |
1,352 |
1,410 |
+0.43% |
2,600 |
2024/2/7 |
1,394 |
1,404 |
1,386 |
1,404 |
-1.34% |
400 |
2024/2/6 |
1,432 |
1,435 |
1,350 |
1,423 |
-0.63% |
1,600 |
2024/2/5 |
1,443 |
1,447 |
1,430 |
1,432 |
-0.49% |
1,400 |
2024/2/2 |
1,416 |
1,439 |
1,416 |
1,439 |
+0.98% |
200 |
2024/2/1 |
1,404 |
1,426 |
1,404 |
1,425 |
-0.21% |
1,000 |
2024/1/31 |
1,410 |
1,429 |
1,400 |
1,428 |
-0.83% |
2,500 |
2024/1/30 |
1,421 |
1,440 |
1,411 |
1,440 |
+1.41% |
1,100 |
2024/1/29 |
1,428 |
1,428 |
1,408 |
1,420 |
-0.56% |
800 |
2024/1/26 |
1,428 |
1,429 |
1,406 |
1,428 |
+0.21% |
3,200 |
|