日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,130 |
1,139 |
1,130 |
1,130 |
+0.00% |
1,400 |
2024/7/25 |
1,136 |
1,136 |
1,130 |
1,130 |
-0.53% |
2,600 |
2024/7/24 |
1,131 |
1,139 |
1,127 |
1,136 |
+0.71% |
1,800 |
2024/7/23 |
1,134 |
1,139 |
1,128 |
1,128 |
-0.53% |
2,300 |
2024/7/22 |
1,139 |
1,140 |
1,129 |
1,134 |
-0.18% |
2,900 |
2024/7/19 |
1,141 |
1,143 |
1,136 |
1,136 |
-0.70% |
1,500 |
2024/7/18 |
1,140 |
1,145 |
1,131 |
1,144 |
+0.70% |
2,000 |
2024/7/17 |
1,138 |
1,147 |
1,133 |
1,136 |
+0.09% |
3,800 |
2024/7/16 |
1,133 |
1,145 |
1,133 |
1,135 |
+0.53% |
1,300 |
2024/7/12 |
1,129 |
1,138 |
1,129 |
1,129 |
-0.18% |
1,700 |
2024/7/11 |
1,130 |
1,131 |
1,125 |
1,131 |
+1.34% |
1,900 |
2024/7/10 |
1,149 |
1,149 |
1,112 |
1,116 |
-1.24% |
9,600 |
2024/7/9 |
1,146 |
1,147 |
1,127 |
1,130 |
-1.82% |
6,400 |
2024/7/8 |
1,158 |
1,158 |
1,151 |
1,151 |
-0.09% |
900 |
2024/7/5 |
1,160 |
1,160 |
1,152 |
1,152 |
-0.43% |
4,200 |
2024/7/4 |
1,157 |
1,157 |
1,150 |
1,157 |
+0.61% |
1,800 |
2024/7/3 |
1,152 |
1,159 |
1,149 |
1,150 |
-0.26% |
1,500 |
2024/7/2 |
1,156 |
1,158 |
1,149 |
1,153 |
+0.61% |
1,600 |
2024/7/1 |
1,160 |
1,160 |
1,145 |
1,146 |
-0.69% |
3,200 |
2024/6/28 |
1,154 |
1,155 |
1,153 |
1,154 |
+0.00% |
500 |
2024/6/27 |
1,145 |
1,155 |
1,145 |
1,154 |
-0.09% |
3,300 |
2024/6/26 |
1,158 |
1,158 |
1,141 |
1,155 |
+0.61% |
6,000 |
2024/6/25 |
1,150 |
1,150 |
1,142 |
1,148 |
+0.26% |
2,600 |
2024/6/24 |
1,147 |
1,147 |
1,141 |
1,145 |
+0.09% |
1,900 |
2024/6/21 |
1,137 |
1,144 |
1,137 |
1,144 |
+0.79% |
1,100 |
2024/6/20 |
1,135 |
1,138 |
1,135 |
1,135 |
+0.00% |
700 |
2024/6/19 |
1,143 |
1,149 |
1,135 |
1,135 |
-1.22% |
2,800 |
2024/6/18 |
1,145 |
1,151 |
1,145 |
1,149 |
+0.35% |
1,400 |
2024/6/17 |
1,147 |
1,150 |
1,142 |
1,145 |
+0.35% |
2,200 |
2024/6/14 |
1,138 |
1,147 |
1,136 |
1,141 |
+0.26% |
2,100 |
2024/6/13 |
1,138 |
1,140 |
1,136 |
1,138 |
+0.09% |
1,300 |
2024/6/12 |
1,136 |
1,138 |
1,132 |
1,137 |
+0.62% |
1,700 |
2024/6/11 |
1,130 |
1,134 |
1,130 |
1,130 |
+0.00% |
600 |
2024/6/10 |
1,128 |
1,130 |
1,125 |
1,130 |
+0.44% |
1,000 |
2024/6/7 |
1,130 |
1,133 |
1,125 |
1,125 |
-0.71% |
600 |
2024/6/6 |
1,133 |
1,133 |
1,133 |
1,133 |
+0.09% |
500 |
2024/6/5 |
1,124 |
1,133 |
1,124 |
1,132 |
+0.35% |
600 |
2024/6/4 |
1,129 |
1,130 |
1,124 |
1,128 |
+0.45% |
1,000 |
2024/6/3 |
1,125 |
1,128 |
1,122 |
1,123 |
+0.36% |
1,200 |
2024/5/31 |
1,122 |
1,123 |
1,117 |
1,119 |
-0.27% |
1,000 |
2024/5/30 |
1,111 |
1,123 |
1,111 |
1,122 |
+0.99% |
1,200 |
2024/5/29 |
1,121 |
1,128 |
1,111 |
1,111 |
-0.54% |
2,900 |
2024/5/28 |
1,118 |
1,125 |
1,117 |
1,117 |
-0.62% |
700 |
2024/5/27 |
1,121 |
1,124 |
1,115 |
1,124 |
+0.63% |
1,400 |
2024/5/24 |
1,122 |
1,123 |
1,117 |
1,117 |
-0.62% |
2,000 |
2024/5/23 |
1,116 |
1,124 |
1,116 |
1,124 |
+0.99% |
1,400 |
2024/5/22 |
1,118 |
1,118 |
1,109 |
1,113 |
-0.54% |
2,400 |
2024/5/21 |
1,119 |
1,119 |
1,110 |
1,119 |
+0.90% |
1,600 |
2024/5/20 |
1,110 |
1,122 |
1,109 |
1,109 |
-0.54% |
3,700 |
2024/5/17 |
1,118 |
1,125 |
1,114 |
1,115 |
-0.62% |
2,900 |
2024/5/16 |
1,133 |
1,139 |
1,121 |
1,122 |
+0.09% |
4,000 |
2024/5/15 |
1,118 |
1,121 |
1,111 |
1,121 |
+0.27% |
3,200 |
2024/5/14 |
1,111 |
1,119 |
1,110 |
1,118 |
+0.45% |
2,400 |
2024/5/13 |
1,116 |
1,120 |
1,113 |
1,113 |
-0.36% |
1,900 |
2024/5/10 |
1,120 |
1,120 |
1,116 |
1,117 |
-0.27% |
900 |
2024/5/9 |
1,119 |
1,120 |
1,115 |
1,120 |
+0.09% |
1,000 |
2024/5/8 |
1,118 |
1,119 |
1,115 |
1,119 |
+0.09% |
1,300 |
2024/5/7 |
1,118 |
1,118 |
1,112 |
1,118 |
+0.00% |
2,300 |
2024/5/2 |
1,113 |
1,118 |
1,110 |
1,118 |
+0.45% |
1,400 |
2024/5/1 |
1,114 |
1,118 |
1,110 |
1,113 |
-0.09% |
1,100 |
2024/4/30 |
1,101 |
1,114 |
1,101 |
1,114 |
+1.27% |
2,000 |
2024/4/26 |
1,114 |
1,114 |
1,100 |
1,100 |
-1.26% |
17,200 |
2024/4/25 |
1,118 |
1,118 |
1,111 |
1,114 |
+0.00% |
3,900 |
2024/4/24 |
1,112 |
1,117 |
1,111 |
1,114 |
-0.54% |
3,900 |
2024/4/23 |
1,112 |
1,127 |
1,111 |
1,120 |
+0.72% |
1,900 |
2024/4/22 |
1,114 |
1,120 |
1,112 |
1,112 |
+0.82% |
1,200 |
2024/4/19 |
1,107 |
1,118 |
1,103 |
1,103 |
-0.36% |
3,900 |
2024/4/18 |
1,111 |
1,118 |
1,106 |
1,107 |
-0.72% |
3,100 |
2024/4/17 |
1,132 |
1,132 |
1,115 |
1,115 |
-1.76% |
6,700 |
2024/4/16 |
1,144 |
1,144 |
1,135 |
1,135 |
-0.79% |
2,600 |
2024/4/15 |
1,147 |
1,158 |
1,144 |
1,144 |
-0.26% |
2,000 |
2024/4/12 |
1,144 |
1,157 |
1,144 |
1,147 |
+0.26% |
1,900 |
2024/4/11 |
1,153 |
1,153 |
1,144 |
1,144 |
-0.35% |
1,100 |
2024/4/10 |
1,154 |
1,161 |
1,148 |
1,148 |
+0.00% |
2,300 |
2024/4/9 |
1,146 |
1,154 |
1,146 |
1,148 |
-0.78% |
2,100 |
2024/4/8 |
1,157 |
1,161 |
1,157 |
1,157 |
+0.00% |
1,700 |
2024/4/5 |
1,162 |
1,162 |
1,156 |
1,157 |
+1.49% |
8,500 |
2024/4/4 |
1,145 |
1,147 |
1,140 |
1,140 |
-0.44% |
1,500 |
2024/4/3 |
1,146 |
1,156 |
1,145 |
1,145 |
+0.00% |
1,800 |
2024/4/2 |
1,146 |
1,158 |
1,145 |
1,145 |
-0.95% |
2,600 |
2024/4/1 |
1,164 |
1,164 |
1,153 |
1,156 |
-0.69% |
2,100 |
2024/3/29 |
1,160 |
1,167 |
1,159 |
1,164 |
+1.93% |
2,400 |
2024/3/28 |
1,159 |
1,163 |
1,142 |
1,142 |
-1.21% |
3,400 |
2024/3/27 |
1,168 |
1,168 |
1,151 |
1,156 |
+0.09% |
4,200 |
2024/3/26 |
1,145 |
1,155 |
1,140 |
1,155 |
+2.48% |
5,100 |
2024/3/25 |
1,135 |
1,143 |
1,127 |
1,127 |
-0.70% |
5,400 |
2024/3/22 |
1,131 |
1,135 |
1,126 |
1,135 |
+0.44% |
1,800 |
2024/3/21 |
1,120 |
1,133 |
1,120 |
1,130 |
+0.36% |
3,300 |
2024/3/19 |
1,130 |
1,130 |
1,122 |
1,126 |
-0.62% |
900 |
2024/3/18 |
1,110 |
1,134 |
1,110 |
1,133 |
+2.07% |
5,500 |
2024/3/15 |
1,104 |
1,110 |
1,104 |
1,110 |
+0.00% |
1,900 |
2024/3/14 |
1,105 |
1,113 |
1,105 |
1,110 |
+0.18% |
1,300 |
2024/3/13 |
1,106 |
1,114 |
1,106 |
1,108 |
-0.18% |
1,100 |
2024/3/12 |
1,106 |
1,110 |
1,106 |
1,110 |
+0.36% |
400 |
2024/3/11 |
1,100 |
1,111 |
1,100 |
1,106 |
+0.36% |
2,100 |
2024/3/8 |
1,101 |
1,105 |
1,100 |
1,102 |
+0.09% |
3,800 |
2024/3/7 |
1,104 |
1,109 |
1,101 |
1,101 |
+0.00% |
3,100 |
2024/3/6 |
1,101 |
1,112 |
1,101 |
1,101 |
+0.09% |
2,200 |
2024/3/5 |
1,103 |
1,150 |
1,100 |
1,100 |
-0.18% |
12,000 |
2024/3/4 |
1,119 |
1,119 |
1,102 |
1,102 |
-1.52% |
4,000 |
2024/3/1 |
1,112 |
1,126 |
1,112 |
1,119 |
+0.72% |
2,800 |
2024/2/29 |
1,110 |
1,120 |
1,110 |
1,111 |
+0.09% |
2,000 |
2024/2/28 |
1,103 |
1,116 |
1,103 |
1,110 |
+0.45% |
4,700 |
2024/2/27 |
1,112 |
1,117 |
1,102 |
1,105 |
-0.63% |
5,000 |
2024/2/26 |
1,125 |
1,129 |
1,112 |
1,112 |
-1.42% |
4,400 |
2024/2/22 |
1,153 |
1,153 |
1,127 |
1,128 |
-1.23% |
3,900 |
2024/2/21 |
1,147 |
1,149 |
1,136 |
1,142 |
-0.44% |
2,800 |
2024/2/20 |
1,146 |
1,151 |
1,146 |
1,147 |
+0.35% |
2,000 |
2024/2/19 |
1,123 |
1,144 |
1,123 |
1,143 |
+1.24% |
3,200 |
2024/2/16 |
1,126 |
1,130 |
1,112 |
1,129 |
+0.09% |
2,800 |
2024/2/15 |
1,128 |
1,128 |
1,113 |
1,128 |
+0.71% |
4,400 |
2024/2/14 |
1,111 |
1,123 |
1,104 |
1,120 |
+0.00% |
12,200 |
2024/2/13 |
1,132 |
1,136 |
1,119 |
1,120 |
-0.80% |
5,500 |
2024/2/9 |
1,154 |
1,154 |
1,128 |
1,129 |
-1.66% |
6,100 |
2024/2/8 |
1,150 |
1,158 |
1,140 |
1,148 |
+1.77% |
19,700 |
2024/2/7 |
1,133 |
1,136 |
1,128 |
1,128 |
-0.44% |
1,600 |
2024/2/6 |
1,143 |
1,143 |
1,131 |
1,133 |
-0.87% |
2,200 |
2024/2/5 |
1,127 |
1,143 |
1,127 |
1,143 |
+1.42% |
3,500 |
2024/2/2 |
1,129 |
1,129 |
1,121 |
1,127 |
+0.99% |
3,800 |
2024/2/1 |
1,112 |
1,121 |
1,112 |
1,116 |
-0.27% |
3,400 |
2024/1/31 |
1,132 |
1,132 |
1,113 |
1,119 |
-1.15% |
11,900 |
2024/1/30 |
1,168 |
1,168 |
1,132 |
1,132 |
-2.41% |
19,100 |
2024/1/29 |
1,160 |
1,163 |
1,155 |
1,160 |
+0.78% |
2,500 |
|