日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,798 |
1,801 |
1,797 |
1,798 |
+0.00% |
3,300 |
2024/7/25 |
1,798 |
1,801 |
1,798 |
1,798 |
-0.06% |
4,600 |
2024/7/24 |
1,800 |
1,802 |
1,798 |
1,799 |
-0.11% |
3,000 |
2024/7/23 |
1,803 |
1,803 |
1,799 |
1,801 |
-0.11% |
1,900 |
2024/7/22 |
1,800 |
1,803 |
1,798 |
1,803 |
+0.11% |
2,400 |
2024/7/19 |
1,805 |
1,805 |
1,798 |
1,801 |
+0.17% |
7,500 |
2024/7/18 |
1,797 |
1,800 |
1,797 |
1,798 |
+0.00% |
2,700 |
2024/7/17 |
1,800 |
1,801 |
1,797 |
1,798 |
+0.00% |
3,100 |
2024/7/16 |
1,800 |
1,800 |
1,797 |
1,798 |
-0.11% |
2,800 |
2024/7/12 |
1,799 |
1,800 |
1,796 |
1,800 |
+0.17% |
3,500 |
2024/7/11 |
1,799 |
1,800 |
1,795 |
1,797 |
+0.06% |
4,400 |
2024/7/10 |
1,800 |
1,802 |
1,796 |
1,796 |
-0.11% |
5,500 |
2024/7/9 |
1,802 |
1,803 |
1,798 |
1,798 |
-0.22% |
2,600 |
2024/7/8 |
1,804 |
1,804 |
1,800 |
1,802 |
+0.06% |
4,600 |
2024/7/5 |
1,805 |
1,805 |
1,799 |
1,801 |
+0.06% |
6,600 |
2024/7/4 |
1,798 |
1,801 |
1,797 |
1,800 |
+0.11% |
3,800 |
2024/7/3 |
1,799 |
1,800 |
1,798 |
1,798 |
-0.11% |
4,700 |
2024/7/2 |
1,800 |
1,802 |
1,800 |
1,800 |
+0.00% |
3,600 |
2024/7/1 |
1,804 |
1,804 |
1,799 |
1,800 |
-0.17% |
5,800 |
2024/6/28 |
1,801 |
1,804 |
1,800 |
1,803 |
+0.00% |
1,900 |
2024/6/27 |
1,801 |
1,803 |
1,800 |
1,803 |
+0.22% |
3,500 |
2024/6/26 |
1,805 |
1,805 |
1,799 |
1,799 |
-0.11% |
3,800 |
2024/6/25 |
1,804 |
1,805 |
1,801 |
1,801 |
-0.11% |
3,700 |
2024/6/24 |
1,800 |
1,803 |
1,800 |
1,803 |
+0.17% |
2,400 |
2024/6/21 |
1,800 |
1,801 |
1,796 |
1,800 |
+0.00% |
2,800 |
2024/6/20 |
1,801 |
1,801 |
1,795 |
1,800 |
+0.00% |
4,000 |
2024/6/19 |
1,800 |
1,800 |
1,798 |
1,800 |
+0.22% |
2,500 |
2024/6/18 |
1,798 |
1,802 |
1,796 |
1,796 |
+0.11% |
1,900 |
2024/6/17 |
1,801 |
1,801 |
1,792 |
1,794 |
-0.39% |
7,000 |
2024/6/14 |
1,796 |
1,801 |
1,796 |
1,801 |
+0.17% |
3,400 |
2024/6/13 |
1,802 |
1,802 |
1,795 |
1,798 |
-0.17% |
4,500 |
2024/6/12 |
1,803 |
1,803 |
1,799 |
1,801 |
+0.00% |
2,400 |
2024/6/11 |
1,802 |
1,802 |
1,797 |
1,801 |
-0.06% |
3,400 |
2024/6/10 |
1,797 |
1,804 |
1,797 |
1,802 |
+0.45% |
5,600 |
2024/6/7 |
1,797 |
1,800 |
1,792 |
1,794 |
-0.06% |
5,900 |
2024/6/6 |
1,796 |
1,797 |
1,795 |
1,795 |
-0.06% |
1,500 |
2024/6/5 |
1,800 |
1,800 |
1,795 |
1,796 |
-0.17% |
4,000 |
2024/6/4 |
1,797 |
1,800 |
1,793 |
1,799 |
+0.11% |
3,500 |
2024/6/3 |
1,793 |
1,797 |
1,789 |
1,797 |
+0.28% |
2,500 |
2024/5/31 |
1,789 |
1,792 |
1,787 |
1,792 |
+0.11% |
3,000 |
2024/5/30 |
1,785 |
1,792 |
1,785 |
1,790 |
+0.22% |
5,300 |
2024/5/29 |
1,790 |
1,792 |
1,786 |
1,786 |
-0.39% |
6,800 |
2024/5/28 |
1,793 |
1,793 |
1,791 |
1,793 |
+0.00% |
1,900 |
2024/5/27 |
1,791 |
1,793 |
1,789 |
1,793 |
+0.11% |
3,400 |
2024/5/24 |
1,791 |
1,792 |
1,789 |
1,791 |
+0.00% |
4,400 |
2024/5/23 |
1,791 |
1,793 |
1,790 |
1,791 |
+0.06% |
2,700 |
2024/5/22 |
1,791 |
1,794 |
1,790 |
1,790 |
-0.11% |
3,700 |
2024/5/21 |
1,792 |
1,795 |
1,790 |
1,792 |
-0.11% |
3,100 |
2024/5/20 |
1,798 |
1,800 |
1,791 |
1,794 |
-0.06% |
8,100 |
2024/5/17 |
1,792 |
1,797 |
1,791 |
1,795 |
+0.17% |
3,800 |
2024/5/16 |
1,796 |
1,797 |
1,791 |
1,792 |
-0.06% |
6,000 |
2024/5/15 |
1,797 |
1,798 |
1,793 |
1,793 |
-0.22% |
3,400 |
2024/5/14 |
1,797 |
1,797 |
1,792 |
1,797 |
+0.22% |
1,800 |
2024/5/13 |
1,797 |
1,798 |
1,791 |
1,793 |
-0.06% |
4,400 |
2024/5/10 |
1,790 |
1,796 |
1,789 |
1,794 |
-0.06% |
3,500 |
2024/5/9 |
1,791 |
1,795 |
1,789 |
1,795 |
+0.22% |
3,900 |
2024/5/8 |
1,793 |
1,795 |
1,791 |
1,791 |
-0.22% |
1,900 |
2024/5/7 |
1,798 |
1,798 |
1,790 |
1,795 |
+0.28% |
2,700 |
2024/5/2 |
1,798 |
1,800 |
1,789 |
1,790 |
-0.50% |
4,600 |
2024/5/1 |
1,799 |
1,799 |
1,796 |
1,799 |
+0.17% |
1,800 |
2024/4/30 |
1,787 |
1,796 |
1,787 |
1,796 |
+0.56% |
5,200 |
2024/4/26 |
1,793 |
1,795 |
1,786 |
1,786 |
-0.39% |
24,100 |
2024/4/25 |
1,794 |
1,796 |
1,792 |
1,793 |
-0.06% |
5,100 |
2024/4/24 |
1,796 |
1,799 |
1,794 |
1,794 |
-0.11% |
3,800 |
2024/4/23 |
1,793 |
1,799 |
1,793 |
1,796 |
+0.17% |
5,100 |
2024/4/22 |
1,793 |
1,800 |
1,793 |
1,793 |
+0.06% |
3,400 |
2024/4/19 |
1,801 |
1,801 |
1,790 |
1,792 |
-0.44% |
12,100 |
2024/4/18 |
1,800 |
1,801 |
1,796 |
1,800 |
+0.22% |
4,100 |
2024/4/17 |
1,800 |
1,800 |
1,794 |
1,796 |
-0.17% |
12,300 |
2024/4/16 |
1,804 |
1,804 |
1,799 |
1,799 |
-0.28% |
8,900 |
2024/4/15 |
1,804 |
1,804 |
1,800 |
1,804 |
+0.22% |
6,900 |
2024/4/12 |
1,803 |
1,803 |
1,800 |
1,800 |
+0.00% |
4,000 |
2024/4/11 |
1,802 |
1,803 |
1,800 |
1,800 |
-0.11% |
5,900 |
2024/4/10 |
1,805 |
1,805 |
1,800 |
1,802 |
-0.11% |
4,900 |
2024/4/9 |
1,805 |
1,805 |
1,800 |
1,804 |
+0.22% |
7,900 |
2024/4/8 |
1,801 |
1,804 |
1,800 |
1,800 |
+0.00% |
7,200 |
2024/4/5 |
1,802 |
1,804 |
1,800 |
1,800 |
-0.17% |
10,400 |
2024/4/4 |
1,801 |
1,810 |
1,801 |
1,803 |
+0.06% |
5,600 |
2024/4/3 |
1,801 |
1,808 |
1,800 |
1,802 |
-0.06% |
8,700 |
2024/4/2 |
1,815 |
1,815 |
1,803 |
1,803 |
-0.55% |
3,600 |
2024/4/1 |
1,817 |
1,818 |
1,804 |
1,813 |
-0.17% |
9,200 |
2024/3/29 |
1,805 |
1,816 |
1,804 |
1,816 |
+0.83% |
12,800 |
2024/3/28 |
1,796 |
1,813 |
1,789 |
1,801 |
-2.86% |
35,800 |
2024/3/27 |
1,860 |
1,869 |
1,854 |
1,854 |
-0.27% |
68,600 |
2024/3/26 |
1,860 |
1,864 |
1,857 |
1,859 |
-0.05% |
16,300 |
2024/3/25 |
1,849 |
1,860 |
1,848 |
1,860 |
+0.59% |
16,400 |
2024/3/22 |
1,846 |
1,849 |
1,845 |
1,849 |
+0.22% |
8,300 |
2024/3/21 |
1,842 |
1,846 |
1,838 |
1,845 |
+0.16% |
12,300 |
2024/3/19 |
1,840 |
1,845 |
1,833 |
1,842 |
-0.16% |
10,200 |
2024/3/18 |
1,841 |
1,845 |
1,840 |
1,845 |
+0.33% |
8,400 |
2024/3/15 |
1,836 |
1,841 |
1,834 |
1,839 |
+0.27% |
8,400 |
2024/3/14 |
1,839 |
1,840 |
1,831 |
1,834 |
-0.22% |
4,000 |
2024/3/13 |
1,835 |
1,840 |
1,832 |
1,838 |
+0.38% |
6,000 |
2024/3/12 |
1,827 |
1,833 |
1,827 |
1,831 |
+0.27% |
4,200 |
2024/3/11 |
1,836 |
1,836 |
1,825 |
1,826 |
-0.54% |
7,700 |
2024/3/8 |
1,831 |
1,836 |
1,831 |
1,836 |
+0.27% |
7,000 |
2024/3/7 |
1,838 |
1,840 |
1,830 |
1,831 |
-0.11% |
7,300 |
2024/3/6 |
1,835 |
1,839 |
1,830 |
1,833 |
+0.16% |
7,000 |
2024/3/5 |
1,835 |
1,835 |
1,825 |
1,830 |
+0.38% |
6,700 |
2024/3/4 |
1,835 |
1,835 |
1,823 |
1,823 |
-0.55% |
10,400 |
2024/3/1 |
1,830 |
1,834 |
1,827 |
1,833 |
+0.05% |
5,500 |
2024/2/29 |
1,826 |
1,832 |
1,825 |
1,832 |
+0.11% |
10,000 |
2024/2/28 |
1,828 |
1,830 |
1,821 |
1,830 |
+0.22% |
10,700 |
2024/2/27 |
1,826 |
1,829 |
1,820 |
1,826 |
+0.27% |
7,400 |
2024/2/26 |
1,825 |
1,825 |
1,820 |
1,821 |
-0.11% |
7,100 |
2024/2/22 |
1,822 |
1,827 |
1,820 |
1,823 |
+0.05% |
8,100 |
2024/2/21 |
1,825 |
1,829 |
1,820 |
1,822 |
-0.16% |
4,700 |
2024/2/20 |
1,830 |
1,830 |
1,820 |
1,825 |
+0.00% |
6,900 |
2024/2/19 |
1,821 |
1,827 |
1,815 |
1,825 |
+0.50% |
8,500 |
2024/2/16 |
1,812 |
1,818 |
1,811 |
1,816 |
-0.22% |
6,500 |
2024/2/15 |
1,811 |
1,821 |
1,807 |
1,820 |
-0.55% |
15,100 |
2024/2/14 |
1,825 |
1,834 |
1,823 |
1,830 |
+0.27% |
12,100 |
2024/2/13 |
1,815 |
1,825 |
1,815 |
1,825 |
+0.66% |
13,800 |
2024/2/9 |
1,815 |
1,816 |
1,811 |
1,813 |
-0.11% |
7,300 |
2024/2/8 |
1,808 |
1,815 |
1,807 |
1,815 |
+0.39% |
10,900 |
2024/2/7 |
1,812 |
1,812 |
1,808 |
1,808 |
-0.11% |
7,000 |
2024/2/6 |
1,807 |
1,811 |
1,806 |
1,810 |
+0.17% |
6,100 |
2024/2/5 |
1,809 |
1,811 |
1,805 |
1,807 |
-0.06% |
13,100 |
2024/2/2 |
1,807 |
1,808 |
1,805 |
1,808 |
+0.22% |
5,300 |
2024/2/1 |
1,808 |
1,808 |
1,802 |
1,804 |
-0.11% |
6,100 |
2024/1/31 |
1,808 |
1,808 |
1,802 |
1,806 |
+0.33% |
9,300 |
2024/1/30 |
1,809 |
1,809 |
1,800 |
1,800 |
-0.39% |
32,400 |
2024/1/29 |
1,806 |
1,809 |
1,805 |
1,807 |
+0.11% |
9,600 |
|