日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,401 |
1,410 |
1,396 |
1,396 |
-0.21% |
500 |
2024/7/25 |
1,392 |
1,399 |
1,370 |
1,399 |
-1.13% |
3,500 |
2024/7/24 |
1,407 |
1,415 |
1,396 |
1,415 |
+0.71% |
1,000 |
2024/7/23 |
1,401 |
1,417 |
1,401 |
1,405 |
+0.29% |
700 |
2024/7/22 |
1,423 |
1,423 |
1,401 |
1,401 |
-1.27% |
600 |
2024/7/19 |
1,399 |
1,419 |
1,391 |
1,419 |
+1.94% |
1,400 |
2024/7/18 |
1,391 |
1,400 |
1,391 |
1,392 |
-0.85% |
800 |
2024/7/17 |
1,401 |
1,404 |
1,391 |
1,404 |
-0.21% |
1,600 |
2024/7/16 |
1,400 |
1,407 |
1,390 |
1,407 |
+2.03% |
3,300 |
2024/7/12 |
1,372 |
1,393 |
1,372 |
1,379 |
-0.58% |
2,100 |
2024/7/11 |
1,423 |
1,423 |
1,368 |
1,387 |
-0.43% |
4,700 |
2024/7/10 |
1,418 |
1,422 |
1,388 |
1,393 |
+0.36% |
2,200 |
2024/7/9 |
1,420 |
1,438 |
1,372 |
1,388 |
-2.05% |
8,100 |
2024/7/8 |
1,396 |
1,417 |
1,385 |
1,417 |
+1.50% |
1,300 |
2024/7/5 |
1,400 |
1,406 |
1,377 |
1,396 |
-0.29% |
1,800 |
2024/7/4 |
1,420 |
1,420 |
1,400 |
1,400 |
-1.41% |
1,200 |
2024/7/3 |
1,431 |
1,431 |
1,401 |
1,420 |
-0.77% |
1,400 |
2024/7/2 |
1,423 |
1,444 |
1,423 |
1,431 |
+0.56% |
2,100 |
2024/7/1 |
1,398 |
1,440 |
1,398 |
1,423 |
+4.02% |
4,100 |
2024/6/28 |
1,380 |
1,399 |
1,366 |
1,368 |
-0.73% |
4,400 |
2024/6/27 |
1,368 |
1,390 |
1,368 |
1,378 |
-0.93% |
700 |
2024/6/26 |
1,381 |
1,391 |
1,368 |
1,391 |
+0.72% |
3,100 |
2024/6/25 |
1,366 |
1,381 |
1,350 |
1,381 |
+1.17% |
7,300 |
2024/6/24 |
1,383 |
1,389 |
1,361 |
1,365 |
+0.66% |
3,300 |
2024/6/21 |
1,341 |
1,391 |
1,340 |
1,356 |
+0.44% |
3,100 |
2024/6/20 |
1,373 |
1,394 |
1,350 |
1,350 |
-3.02% |
4,600 |
2024/6/19 |
1,498 |
1,498 |
1,392 |
1,392 |
-3.93% |
19,800 |
2024/6/18 |
1,425 |
1,449 |
1,424 |
1,449 |
+2.11% |
16,000 |
2024/6/17 |
1,390 |
1,419 |
1,340 |
1,419 |
+4.34% |
10,500 |
2024/6/14 |
1,321 |
1,360 |
1,321 |
1,360 |
+1.49% |
1,300 |
2024/6/13 |
1,363 |
1,393 |
1,340 |
1,340 |
-1.40% |
7,700 |
2024/6/12 |
1,365 |
1,365 |
1,350 |
1,359 |
+1.80% |
1,100 |
2024/6/11 |
1,340 |
1,344 |
1,327 |
1,335 |
+0.45% |
2,300 |
2024/6/10 |
1,317 |
1,329 |
1,315 |
1,329 |
+1.84% |
3,000 |
2024/6/7 |
1,295 |
1,309 |
1,295 |
1,305 |
+0.38% |
1,100 |
2024/6/6 |
1,312 |
1,312 |
1,300 |
1,300 |
-1.14% |
1,300 |
2024/6/5 |
1,315 |
1,315 |
1,314 |
1,315 |
-0.15% |
500 |
2024/6/4 |
1,316 |
1,317 |
1,314 |
1,317 |
-0.08% |
1,700 |
2024/6/3 |
1,303 |
1,318 |
1,303 |
1,318 |
+1.15% |
1,100 |
2024/5/31 |
1,310 |
1,310 |
1,303 |
1,303 |
-0.69% |
500 |
2024/5/30 |
1,310 |
1,312 |
1,287 |
1,312 |
+0.15% |
3,400 |
2024/5/29 |
1,312 |
1,323 |
1,310 |
1,310 |
-0.15% |
1,300 |
2024/5/28 |
1,313 |
1,324 |
1,312 |
1,312 |
+0.00% |
2,900 |
2024/5/27 |
1,326 |
1,329 |
1,310 |
1,312 |
-1.06% |
3,500 |
2024/5/24 |
1,318 |
1,326 |
1,313 |
1,326 |
+0.61% |
2,500 |
2024/5/23 |
1,339 |
1,339 |
1,318 |
1,318 |
-1.13% |
4,800 |
2024/5/22 |
1,322 |
1,337 |
1,320 |
1,333 |
+0.76% |
1,100 |
2024/5/21 |
1,336 |
1,344 |
1,316 |
1,323 |
-0.97% |
3,800 |
2024/5/20 |
1,321 |
1,338 |
1,293 |
1,336 |
-1.11% |
5,800 |
2024/5/17 |
1,390 |
1,420 |
1,304 |
1,351 |
-2.53% |
22,900 |
2024/5/16 |
1,357 |
1,514 |
1,313 |
1,386 |
+9.39% |
99,700 |
2024/5/15 |
1,272 |
1,285 |
1,267 |
1,267 |
-0.94% |
2,200 |
2024/5/14 |
1,271 |
1,279 |
1,271 |
1,279 |
+0.71% |
900 |
2024/5/13 |
1,278 |
1,278 |
1,270 |
1,270 |
-0.39% |
400 |
2024/5/10 |
1,280 |
1,282 |
1,275 |
1,275 |
+0.55% |
800 |
2024/5/9 |
1,263 |
1,268 |
1,257 |
1,268 |
-0.94% |
600 |
2024/5/8 |
1,280 |
1,280 |
1,280 |
1,280 |
-0.08% |
100 |
2024/5/7 |
1,273 |
1,281 |
1,273 |
1,281 |
+0.63% |
200 |
2024/5/2 |
1,273 |
1,273 |
1,270 |
1,273 |
+0.00% |
400 |
2024/5/1 |
1,269 |
1,273 |
1,255 |
1,273 |
+0.95% |
1,900 |
2024/4/30 |
1,272 |
1,273 |
1,257 |
1,261 |
-0.94% |
5,000 |
2024/4/25 |
1,251 |
1,273 |
1,251 |
1,273 |
+1.76% |
700 |
2024/4/24 |
1,249 |
1,251 |
1,249 |
1,251 |
-0.87% |
800 |
2024/4/23 |
1,271 |
1,271 |
1,260 |
1,262 |
-0.79% |
500 |
2024/4/22 |
1,251 |
1,272 |
1,251 |
1,272 |
+1.84% |
1,200 |
2024/4/19 |
1,252 |
1,257 |
1,249 |
1,249 |
-1.89% |
7,200 |
2024/4/18 |
1,274 |
1,280 |
1,271 |
1,273 |
+0.00% |
1,200 |
2024/4/17 |
1,277 |
1,291 |
1,273 |
1,273 |
-0.47% |
1,200 |
2024/4/16 |
1,278 |
1,287 |
1,274 |
1,279 |
+0.08% |
3,400 |
2024/4/15 |
1,290 |
1,290 |
1,278 |
1,278 |
-0.47% |
900 |
2024/4/12 |
1,285 |
1,285 |
1,271 |
1,284 |
-0.85% |
1,000 |
2024/4/11 |
1,275 |
1,298 |
1,275 |
1,295 |
+1.57% |
1,100 |
2024/4/10 |
1,266 |
1,288 |
1,263 |
1,275 |
+1.19% |
3,300 |
2024/4/9 |
1,256 |
1,271 |
1,256 |
1,260 |
+0.64% |
1,100 |
2024/4/8 |
1,271 |
1,271 |
1,252 |
1,252 |
-0.48% |
1,100 |
2024/4/5 |
1,246 |
1,258 |
1,246 |
1,258 |
+0.64% |
2,500 |
2024/4/4 |
1,254 |
1,260 |
1,246 |
1,250 |
-1.88% |
3,400 |
2024/4/3 |
1,263 |
1,278 |
1,250 |
1,274 |
+0.87% |
5,200 |
2024/4/2 |
1,269 |
1,271 |
1,263 |
1,263 |
-0.55% |
3,800 |
2024/4/1 |
1,300 |
1,300 |
1,268 |
1,270 |
-0.24% |
5,600 |
2024/3/29 |
1,274 |
1,281 |
1,273 |
1,273 |
-0.16% |
2,400 |
2024/3/28 |
1,271 |
1,284 |
1,270 |
1,275 |
+0.39% |
1,300 |
2024/3/27 |
1,285 |
1,294 |
1,269 |
1,270 |
-0.94% |
3,900 |
2024/3/26 |
1,292 |
1,294 |
1,280 |
1,282 |
-0.70% |
4,900 |
2024/3/25 |
1,311 |
1,314 |
1,291 |
1,291 |
-1.53% |
6,500 |
2024/3/22 |
1,309 |
1,320 |
1,298 |
1,311 |
+0.15% |
3,700 |
2024/3/21 |
1,309 |
1,310 |
1,300 |
1,309 |
+0.00% |
2,600 |
2024/3/19 |
1,315 |
1,328 |
1,309 |
1,309 |
+0.15% |
1,100 |
2024/3/18 |
1,317 |
1,323 |
1,307 |
1,307 |
-0.76% |
1,900 |
2024/3/15 |
1,297 |
1,330 |
1,297 |
1,317 |
+1.54% |
1,700 |
2024/3/14 |
1,318 |
1,318 |
1,297 |
1,297 |
-1.14% |
1,800 |
2024/3/13 |
1,309 |
1,319 |
1,301 |
1,312 |
+0.31% |
2,200 |
2024/3/12 |
1,304 |
1,308 |
1,291 |
1,308 |
+0.31% |
1,700 |
2024/3/11 |
1,309 |
1,309 |
1,294 |
1,304 |
+0.77% |
2,000 |
2024/3/8 |
1,310 |
1,311 |
1,294 |
1,294 |
-0.38% |
600 |
2024/3/7 |
1,330 |
1,330 |
1,290 |
1,299 |
-0.84% |
4,700 |
2024/3/6 |
1,303 |
1,327 |
1,303 |
1,310 |
-0.46% |
2,200 |
2024/3/5 |
1,330 |
1,330 |
1,301 |
1,316 |
-1.05% |
2,300 |
2024/3/4 |
1,309 |
1,335 |
1,309 |
1,330 |
+1.60% |
6,100 |
2024/3/1 |
1,309 |
1,309 |
1,301 |
1,309 |
-0.08% |
600 |
2024/2/29 |
1,315 |
1,315 |
1,305 |
1,310 |
-0.53% |
1,200 |
2024/2/28 |
1,294 |
1,317 |
1,282 |
1,317 |
+1.62% |
2,500 |
2024/2/27 |
1,312 |
1,315 |
1,260 |
1,296 |
-1.22% |
5,100 |
2024/2/26 |
1,313 |
1,326 |
1,306 |
1,312 |
+0.46% |
2,200 |
2024/2/22 |
1,324 |
1,324 |
1,298 |
1,306 |
+0.38% |
1,000 |
2024/2/21 |
1,315 |
1,315 |
1,295 |
1,301 |
-1.06% |
1,100 |
2024/2/20 |
1,309 |
1,315 |
1,296 |
1,315 |
+1.54% |
1,100 |
2024/2/19 |
1,255 |
1,302 |
1,255 |
1,295 |
+3.43% |
4,500 |
2024/2/16 |
1,241 |
1,288 |
1,241 |
1,252 |
+1.71% |
3,900 |
2024/2/15 |
1,350 |
1,350 |
1,220 |
1,231 |
-15.10% |
31,600 |
2024/2/14 |
1,400 |
1,450 |
1,400 |
1,450 |
+3.28% |
3,900 |
2024/2/13 |
1,421 |
1,498 |
1,402 |
1,404 |
+0.29% |
7,000 |
2024/2/9 |
1,441 |
1,441 |
1,400 |
1,400 |
-2.85% |
4,700 |
2024/2/8 |
1,460 |
1,460 |
1,441 |
1,441 |
-1.50% |
1,300 |
2024/2/7 |
1,510 |
1,510 |
1,463 |
1,463 |
-1.68% |
1,400 |
2024/2/6 |
1,472 |
1,490 |
1,450 |
1,488 |
+0.47% |
1,700 |
2024/2/5 |
1,481 |
1,526 |
1,471 |
1,481 |
+0.54% |
5,300 |
2024/2/2 |
1,435 |
1,473 |
1,415 |
1,473 |
+0.75% |
4,900 |
2024/2/1 |
1,471 |
1,486 |
1,458 |
1,462 |
-1.55% |
1,600 |
2024/1/31 |
1,488 |
1,499 |
1,460 |
1,485 |
+1.37% |
5,000 |
2024/1/30 |
1,558 |
1,563 |
1,451 |
1,465 |
-4.50% |
11,600 |
2024/1/29 |
1,497 |
1,555 |
1,497 |
1,534 |
+3.72% |
13,300 |
2024/1/26 |
1,449 |
1,479 |
1,437 |
1,479 |
+2.42% |
4,800 |
|