日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,386 |
1,390 |
1,384 |
1,384 |
-0.93% |
900 |
2024/7/25 |
1,377 |
1,397 |
1,369 |
1,397 |
+0.65% |
4,700 |
2024/7/24 |
1,398 |
1,401 |
1,388 |
1,388 |
-0.79% |
2,100 |
2024/7/23 |
1,396 |
1,400 |
1,390 |
1,399 |
+0.21% |
1,800 |
2024/7/22 |
1,405 |
1,410 |
1,396 |
1,396 |
-0.64% |
3,000 |
2024/7/19 |
1,390 |
1,405 |
1,390 |
1,405 |
+0.21% |
2,600 |
2024/7/18 |
1,398 |
1,402 |
1,392 |
1,402 |
+0.14% |
3,100 |
2024/7/17 |
1,410 |
1,412 |
1,396 |
1,400 |
-1.13% |
5,000 |
2024/7/16 |
1,417 |
1,420 |
1,410 |
1,416 |
+0.43% |
5,100 |
2024/7/12 |
1,400 |
1,426 |
1,390 |
1,410 |
+0.93% |
6,900 |
2024/7/11 |
1,390 |
1,405 |
1,381 |
1,397 |
-0.07% |
2,200 |
2024/7/10 |
1,370 |
1,398 |
1,370 |
1,398 |
+1.67% |
4,300 |
2024/7/9 |
1,379 |
1,379 |
1,366 |
1,375 |
-0.29% |
4,100 |
2024/7/8 |
1,372 |
1,394 |
1,365 |
1,379 |
+0.00% |
700 |
2024/7/5 |
1,381 |
1,381 |
1,364 |
1,379 |
+0.00% |
3,700 |
2024/7/4 |
1,382 |
1,396 |
1,379 |
1,379 |
-0.07% |
2,200 |
2024/7/3 |
1,390 |
1,395 |
1,380 |
1,380 |
-0.07% |
500 |
2024/7/2 |
1,392 |
1,410 |
1,381 |
1,381 |
-0.79% |
4,400 |
2024/7/1 |
1,409 |
1,409 |
1,391 |
1,392 |
-0.93% |
1,500 |
2024/6/28 |
1,419 |
1,420 |
1,399 |
1,405 |
-0.35% |
2,800 |
2024/6/27 |
1,373 |
1,414 |
1,373 |
1,410 |
+2.55% |
2,400 |
2024/6/26 |
1,362 |
1,383 |
1,362 |
1,375 |
+0.29% |
1,100 |
2024/6/25 |
1,365 |
1,371 |
1,365 |
1,371 |
+0.15% |
2,200 |
2024/6/24 |
1,355 |
1,369 |
1,353 |
1,369 |
+0.15% |
1,600 |
2024/6/21 |
1,355 |
1,367 |
1,341 |
1,367 |
+0.51% |
1,300 |
2024/6/20 |
1,374 |
1,374 |
1,350 |
1,360 |
-1.09% |
2,400 |
2024/6/19 |
1,357 |
1,375 |
1,351 |
1,375 |
+0.81% |
3,500 |
2024/6/18 |
1,375 |
1,375 |
1,357 |
1,364 |
-0.73% |
700 |
2024/6/17 |
1,369 |
1,375 |
1,369 |
1,374 |
+0.29% |
600 |
2024/6/14 |
1,375 |
1,400 |
1,351 |
1,370 |
-0.29% |
900 |
2024/6/13 |
1,380 |
1,380 |
1,349 |
1,374 |
-1.01% |
5,600 |
2024/6/12 |
1,420 |
1,421 |
1,344 |
1,388 |
-4.28% |
16,300 |
2024/6/11 |
1,453 |
1,453 |
1,435 |
1,450 |
-0.68% |
400 |
2024/6/10 |
1,438 |
1,460 |
1,432 |
1,460 |
+2.74% |
700 |
2024/6/7 |
1,420 |
1,436 |
1,420 |
1,421 |
-1.11% |
2,000 |
2024/6/6 |
1,414 |
1,437 |
1,414 |
1,437 |
+1.20% |
600 |
2024/6/5 |
1,427 |
1,427 |
1,410 |
1,420 |
-0.49% |
1,300 |
2024/6/4 |
1,402 |
1,427 |
1,402 |
1,427 |
+1.93% |
500 |
2024/6/3 |
1,384 |
1,401 |
1,384 |
1,400 |
+0.65% |
800 |
2024/5/31 |
1,366 |
1,410 |
1,366 |
1,391 |
+1.53% |
1,200 |
2024/5/30 |
1,382 |
1,400 |
1,350 |
1,370 |
-2.21% |
2,200 |
2024/5/29 |
1,441 |
1,450 |
1,400 |
1,401 |
-2.78% |
6,100 |
2024/5/28 |
1,452 |
1,452 |
1,441 |
1,441 |
-0.62% |
700 |
2024/5/27 |
1,470 |
1,470 |
1,450 |
1,450 |
-1.36% |
1,300 |
2024/5/24 |
1,440 |
1,470 |
1,434 |
1,470 |
+3.38% |
2,200 |
2024/5/23 |
1,437 |
1,437 |
1,422 |
1,422 |
-1.04% |
300 |
2024/5/22 |
1,471 |
1,471 |
1,435 |
1,437 |
-2.24% |
1,300 |
2024/5/21 |
1,455 |
1,470 |
1,448 |
1,470 |
+0.68% |
1,400 |
2024/5/20 |
1,455 |
1,474 |
1,455 |
1,460 |
+0.48% |
1,900 |
2024/5/17 |
1,447 |
1,458 |
1,445 |
1,453 |
+0.21% |
800 |
2024/5/16 |
1,480 |
1,480 |
1,430 |
1,450 |
-1.02% |
3,600 |
2024/5/15 |
1,492 |
1,492 |
1,455 |
1,465 |
-2.01% |
500 |
2024/5/14 |
1,460 |
1,495 |
1,454 |
1,495 |
+0.34% |
5,200 |
2024/5/13 |
1,519 |
1,519 |
1,448 |
1,490 |
-0.67% |
7,500 |
2024/5/10 |
1,510 |
1,510 |
1,462 |
1,500 |
-0.53% |
6,200 |
2024/5/9 |
1,520 |
1,530 |
1,463 |
1,508 |
-0.59% |
10,800 |
2024/5/8 |
1,461 |
1,518 |
1,450 |
1,517 |
+3.83% |
10,500 |
2024/5/7 |
1,474 |
1,474 |
1,434 |
1,461 |
+5.56% |
13,100 |
2024/5/2 |
1,379 |
1,384 |
1,379 |
1,384 |
+0.36% |
500 |
2024/5/1 |
1,388 |
1,389 |
1,375 |
1,379 |
-0.79% |
1,200 |
2024/4/30 |
1,390 |
1,409 |
1,374 |
1,390 |
+0.00% |
3,400 |
2024/4/26 |
1,375 |
1,390 |
1,347 |
1,390 |
+1.83% |
3,400 |
2024/4/25 |
1,351 |
1,367 |
1,331 |
1,365 |
-0.51% |
2,700 |
2024/4/24 |
1,362 |
1,372 |
1,346 |
1,372 |
+0.66% |
1,300 |
2024/4/23 |
1,364 |
1,367 |
1,350 |
1,363 |
+0.96% |
700 |
2024/4/22 |
1,355 |
1,372 |
1,343 |
1,350 |
-1.24% |
1,200 |
2024/4/19 |
1,387 |
1,387 |
1,328 |
1,367 |
-1.87% |
5,300 |
2024/4/18 |
1,380 |
1,393 |
1,368 |
1,393 |
+1.09% |
5,500 |
2024/4/17 |
1,381 |
1,381 |
1,363 |
1,378 |
-1.15% |
2,500 |
2024/4/16 |
1,352 |
1,394 |
1,350 |
1,394 |
+2.50% |
6,500 |
2024/4/15 |
1,375 |
1,388 |
1,360 |
1,360 |
-0.87% |
3,000 |
2024/4/12 |
1,346 |
1,372 |
1,346 |
1,372 |
+1.78% |
4,100 |
2024/4/11 |
1,341 |
1,366 |
1,341 |
1,348 |
+0.60% |
3,800 |
2024/4/10 |
1,351 |
1,369 |
1,340 |
1,340 |
-0.81% |
5,800 |
2024/4/9 |
1,374 |
1,374 |
1,351 |
1,351 |
-1.46% |
5,100 |
2024/4/8 |
1,373 |
1,388 |
1,371 |
1,371 |
+0.51% |
1,600 |
2024/4/5 |
1,393 |
1,395 |
1,362 |
1,364 |
-2.99% |
6,500 |
2024/4/4 |
1,409 |
1,411 |
1,401 |
1,406 |
+0.21% |
4,800 |
2024/4/3 |
1,434 |
1,457 |
1,397 |
1,403 |
-2.16% |
6,500 |
2024/4/2 |
1,451 |
1,460 |
1,434 |
1,434 |
-2.58% |
5,900 |
2024/4/1 |
1,508 |
1,508 |
1,443 |
1,472 |
-2.39% |
8,900 |
2024/3/29 |
1,560 |
1,560 |
1,508 |
1,508 |
-2.71% |
6,600 |
2024/3/28 |
1,481 |
1,599 |
1,481 |
1,550 |
+4.66% |
16,600 |
2024/3/27 |
1,501 |
1,504 |
1,466 |
1,481 |
+0.68% |
4,000 |
2024/3/26 |
1,520 |
1,535 |
1,466 |
1,471 |
-3.22% |
7,600 |
2024/3/25 |
1,526 |
1,526 |
1,504 |
1,520 |
-0.46% |
2,300 |
2024/3/22 |
1,506 |
1,527 |
1,493 |
1,527 |
+1.60% |
2,600 |
2024/3/21 |
1,450 |
1,509 |
1,450 |
1,503 |
+4.38% |
8,800 |
2024/3/19 |
1,437 |
1,450 |
1,427 |
1,440 |
-0.14% |
3,700 |
2024/3/18 |
1,422 |
1,443 |
1,415 |
1,442 |
+1.41% |
5,400 |
2024/3/15 |
1,420 |
1,444 |
1,413 |
1,422 |
-0.42% |
6,200 |
2024/3/14 |
1,466 |
1,476 |
1,428 |
1,428 |
-2.59% |
6,300 |
2024/3/13 |
1,521 |
1,526 |
1,411 |
1,466 |
-3.04% |
16,500 |
2024/3/12 |
1,510 |
1,540 |
1,455 |
1,512 |
-0.53% |
11,500 |
2024/3/11 |
1,500 |
1,577 |
1,500 |
1,520 |
+1.47% |
21,400 |
2024/3/8 |
1,560 |
1,560 |
1,480 |
1,498 |
-4.10% |
9,000 |
2024/3/7 |
1,648 |
1,650 |
1,520 |
1,562 |
-5.22% |
16,000 |
2024/3/6 |
1,681 |
1,688 |
1,641 |
1,648 |
+0.43% |
25,200 |
2024/3/5 |
1,780 |
1,813 |
1,604 |
1,641 |
-6.76% |
124,000 |
2024/3/4 |
1,760 |
1,760 |
1,760 |
1,760 |
+20.55% |
17,600 |
2024/3/1 |
1,458 |
1,464 |
1,445 |
1,460 |
-0.61% |
6,200 |
2024/2/29 |
1,463 |
1,469 |
1,460 |
1,469 |
+0.48% |
4,400 |
2024/2/28 |
1,460 |
1,496 |
1,460 |
1,462 |
+0.34% |
6,300 |
2024/2/27 |
1,460 |
1,465 |
1,450 |
1,457 |
-0.21% |
5,400 |
2024/2/26 |
1,460 |
1,474 |
1,444 |
1,460 |
+0.62% |
4,800 |
2024/2/22 |
1,450 |
1,493 |
1,440 |
1,451 |
-1.69% |
33,300 |
2024/2/21 |
1,486 |
1,505 |
1,468 |
1,476 |
-6.94% |
20,400 |
2024/2/20 |
1,565 |
1,601 |
1,562 |
1,586 |
+1.73% |
6,000 |
2024/2/19 |
1,491 |
1,560 |
1,491 |
1,559 |
+6.71% |
6,100 |
2024/2/16 |
1,482 |
1,485 |
1,450 |
1,461 |
-0.95% |
5,000 |
2024/2/15 |
1,599 |
1,599 |
1,445 |
1,475 |
-7.52% |
15,300 |
2024/2/14 |
1,626 |
1,644 |
1,580 |
1,595 |
-3.45% |
7,900 |
2024/2/13 |
1,680 |
1,725 |
1,633 |
1,652 |
-16.52% |
21,200 |
2024/2/9 |
1,950 |
1,995 |
1,940 |
1,979 |
+0.51% |
9,100 |
2024/2/8 |
1,980 |
1,980 |
1,916 |
1,969 |
+0.25% |
4,100 |
2024/2/7 |
1,971 |
1,998 |
1,962 |
1,964 |
-0.56% |
1,700 |
2024/2/6 |
1,970 |
1,979 |
1,954 |
1,975 |
+0.25% |
1,200 |
2024/2/5 |
2,000 |
2,000 |
1,946 |
1,970 |
-0.51% |
2,000 |
2024/2/2 |
2,000 |
2,000 |
1,973 |
1,980 |
-0.80% |
2,200 |
2024/2/1 |
1,972 |
1,998 |
1,961 |
1,996 |
+2.52% |
2,800 |
2024/1/31 |
2,000 |
2,010 |
1,906 |
1,947 |
-1.67% |
10,900 |
2024/1/30 |
1,974 |
1,994 |
1,959 |
1,980 |
+0.92% |
2,100 |
2024/1/29 |
1,986 |
1,998 |
1,962 |
1,962 |
-1.16% |
3,400 |
|