日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,285 |
1,290 |
1,260 |
1,273 |
-0.93% |
2,900 |
2024/7/25 |
1,325 |
1,335 |
1,285 |
1,285 |
-7.22% |
3,800 |
2024/7/24 |
1,353 |
1,385 |
1,261 |
1,385 |
+1.91% |
8,000 |
2024/7/23 |
1,335 |
1,361 |
1,335 |
1,359 |
+1.95% |
1,600 |
2024/7/22 |
1,366 |
1,366 |
1,333 |
1,333 |
-2.42% |
2,700 |
2024/7/19 |
1,404 |
1,404 |
1,363 |
1,366 |
-2.71% |
5,700 |
2024/7/18 |
1,381 |
1,408 |
1,357 |
1,404 |
+1.67% |
6,400 |
2024/7/17 |
1,367 |
1,389 |
1,357 |
1,381 |
+0.80% |
3,200 |
2024/7/16 |
1,336 |
1,379 |
1,330 |
1,370 |
+1.71% |
4,700 |
2024/7/12 |
1,318 |
1,347 |
1,317 |
1,347 |
+1.43% |
2,100 |
2024/7/11 |
1,321 |
1,347 |
1,318 |
1,328 |
+0.08% |
1,800 |
2024/7/10 |
1,350 |
1,379 |
1,325 |
1,327 |
-1.19% |
5,800 |
2024/7/9 |
1,367 |
1,387 |
1,343 |
1,343 |
-2.04% |
3,200 |
2024/7/8 |
1,387 |
1,390 |
1,335 |
1,371 |
-2.07% |
3,000 |
2024/7/5 |
1,386 |
1,400 |
1,361 |
1,400 |
+0.72% |
1,800 |
2024/7/4 |
1,421 |
1,423 |
1,381 |
1,390 |
-2.18% |
4,400 |
2024/7/3 |
1,435 |
1,489 |
1,396 |
1,421 |
-1.93% |
13,200 |
2024/7/2 |
1,320 |
1,535 |
1,319 |
1,449 |
+5.92% |
44,100 |
2024/7/1 |
1,415 |
1,415 |
1,368 |
1,368 |
-3.32% |
2,900 |
2024/6/28 |
1,410 |
1,436 |
1,390 |
1,415 |
+1.14% |
12,000 |
2024/6/27 |
1,350 |
1,499 |
1,322 |
1,399 |
+4.09% |
22,100 |
2024/6/26 |
1,284 |
1,375 |
1,284 |
1,344 |
+3.07% |
14,400 |
2024/6/25 |
1,273 |
1,309 |
1,255 |
1,304 |
+2.84% |
6,900 |
2024/6/24 |
1,296 |
1,299 |
1,265 |
1,268 |
-2.16% |
3,300 |
2024/6/21 |
1,290 |
1,299 |
1,277 |
1,296 |
+1.57% |
900 |
2024/6/20 |
1,279 |
1,310 |
1,266 |
1,276 |
+0.08% |
4,500 |
2024/6/19 |
1,265 |
1,317 |
1,265 |
1,275 |
-0.47% |
2,200 |
2024/6/18 |
1,263 |
1,331 |
1,263 |
1,281 |
+1.43% |
6,400 |
2024/6/17 |
1,285 |
1,310 |
1,255 |
1,263 |
-2.24% |
3,600 |
2024/6/14 |
1,289 |
1,320 |
1,285 |
1,292 |
+0.23% |
3,500 |
2024/6/13 |
1,328 |
1,343 |
1,283 |
1,289 |
-0.08% |
10,800 |
2024/6/12 |
1,339 |
1,339 |
1,270 |
1,290 |
-3.73% |
13,500 |
2024/6/11 |
1,404 |
1,404 |
1,340 |
1,340 |
-2.83% |
3,900 |
2024/6/10 |
1,342 |
1,392 |
1,333 |
1,379 |
+2.45% |
10,700 |
2024/6/7 |
1,333 |
1,377 |
1,329 |
1,346 |
+1.36% |
15,500 |
2024/6/6 |
1,379 |
1,387 |
1,326 |
1,328 |
-4.25% |
21,100 |
2024/6/5 |
1,431 |
1,450 |
1,370 |
1,387 |
-5.07% |
27,900 |
2024/6/4 |
1,458 |
1,499 |
1,456 |
1,461 |
-1.75% |
11,600 |
2024/6/3 |
1,448 |
1,488 |
1,420 |
1,487 |
+4.87% |
26,000 |
2024/5/31 |
1,425 |
1,590 |
1,408 |
1,418 |
+2.31% |
99,200 |
2024/5/30 |
1,420 |
1,437 |
1,376 |
1,386 |
-7.60% |
37,700 |
2024/5/29 |
1,544 |
1,590 |
1,500 |
1,500 |
-3.78% |
29,400 |
2024/5/28 |
1,532 |
1,620 |
1,503 |
1,559 |
+1.76% |
38,700 |
2024/5/27 |
1,498 |
1,564 |
1,491 |
1,532 |
+1.26% |
13,000 |
2024/5/24 |
1,554 |
1,554 |
1,510 |
1,513 |
-3.32% |
27,100 |
2024/5/23 |
1,615 |
1,655 |
1,560 |
1,565 |
-4.69% |
66,400 |
2024/5/22 |
1,630 |
1,763 |
1,601 |
1,642 |
-0.48% |
160,800 |
2024/5/21 |
2,084 |
2,084 |
1,573 |
1,650 |
-15.56% |
581,300 |
2024/5/20 |
1,554 |
1,954 |
1,550 |
1,954 |
+25.74% |
603,300 |
2024/5/17 |
1,559 |
1,726 |
1,507 |
1,554 |
+1.83% |
262,400 |
2024/5/16 |
1,436 |
1,766 |
1,386 |
1,526 |
+4.09% |
910,400 |
2024/5/15 |
1,543 |
1,575 |
1,453 |
1,466 |
-6.92% |
56,600 |
2024/5/14 |
1,732 |
1,780 |
1,551 |
1,575 |
+4.24% |
278,400 |
2024/5/13 |
1,668 |
1,684 |
1,445 |
1,511 |
-9.95% |
140,200 |
2024/5/10 |
1,845 |
1,989 |
1,610 |
1,678 |
-7.40% |
425,000 |
2024/5/9 |
1,811 |
2,063 |
1,711 |
1,812 |
+6.65% |
1,184,400 |
2024/5/8 |
1,650 |
1,932 |
1,510 |
1,699 |
+10.90% |
1,684,300 |
2024/5/7 |
1,701 |
1,877 |
1,506 |
1,532 |
-7.77% |
605,900 |
2024/5/2 |
1,380 |
1,661 |
1,326 |
1,661 |
+22.04% |
1,073,400 |
2024/5/1 |
1,377 |
1,577 |
1,352 |
1,361 |
+0.81% |
558,000 |
2024/4/30 |
1,219 |
1,489 |
1,197 |
1,350 |
+13.54% |
584,300 |
2024/4/26 |
1,236 |
1,280 |
1,161 |
1,189 |
-3.72% |
169,800 |
2024/4/25 |
1,176 |
1,446 |
1,147 |
1,235 |
+7.77% |
557,900 |
2024/4/24 |
1,130 |
1,210 |
1,130 |
1,146 |
-0.78% |
42,000 |
2024/4/23 |
1,218 |
1,254 |
1,155 |
1,155 |
-3.43% |
37,100 |
2024/4/22 |
1,210 |
1,290 |
1,181 |
1,196 |
+0.42% |
76,000 |
2024/4/19 |
1,189 |
1,476 |
1,135 |
1,191 |
+1.28% |
414,100 |
2024/4/18 |
1,153 |
1,213 |
1,134 |
1,176 |
+1.20% |
40,200 |
2024/4/17 |
1,230 |
1,336 |
1,157 |
1,162 |
-5.45% |
85,300 |
2024/4/16 |
1,230 |
1,286 |
1,172 |
1,229 |
-2.46% |
56,800 |
2024/4/15 |
1,258 |
1,540 |
1,156 |
1,260 |
+0.24% |
436,600 |
2024/4/12 |
1,313 |
1,547 |
1,215 |
1,257 |
-5.70% |
332,600 |
2024/4/11 |
1,759 |
1,826 |
1,333 |
1,333 |
-16.64% |
662,400 |
2024/4/10 |
1,419 |
1,599 |
1,374 |
1,599 |
+23.09% |
218,200 |
2024/4/9 |
1,301 |
1,588 |
1,180 |
1,299 |
-9.41% |
672,900 |
2024/4/8 |
1,374 |
1,434 |
1,306 |
1,434 |
+26.46% |
122,800 |
2024/4/5 |
946 |
1,134 |
921 |
1,134 |
+15.24% |
50,500 |
2024/4/4 |
938 |
1,066 |
938 |
984 |
+5.13% |
38,900 |
2024/4/3 |
914 |
944 |
914 |
936 |
+2.41% |
2,900 |
2024/4/2 |
907 |
915 |
900 |
914 |
+0.77% |
3,700 |
2024/4/1 |
900 |
907 |
891 |
907 |
+0.78% |
3,100 |
2024/3/29 |
900 |
900 |
900 |
900 |
+0.56% |
400 |
2024/3/27 |
897 |
898 |
892 |
895 |
-0.89% |
1,100 |
2024/3/26 |
892 |
903 |
892 |
903 |
+1.23% |
500 |
2024/3/25 |
897 |
905 |
892 |
892 |
-0.56% |
500 |
2024/3/22 |
894 |
897 |
894 |
897 |
+0.22% |
400 |
2024/3/21 |
920 |
920 |
892 |
895 |
+0.00% |
3,900 |
2024/3/19 |
895 |
895 |
895 |
895 |
-1.65% |
400 |
2024/3/18 |
895 |
910 |
895 |
910 |
+1.22% |
700 |
2024/3/15 |
899 |
899 |
899 |
899 |
+0.90% |
100 |
2024/3/14 |
891 |
891 |
891 |
891 |
-1.44% |
300 |
2024/3/13 |
905 |
905 |
895 |
904 |
+1.01% |
1,100 |
2024/3/12 |
884 |
895 |
880 |
895 |
-0.44% |
400 |
2024/3/11 |
900 |
900 |
899 |
899 |
-0.99% |
1,800 |
2024/3/8 |
910 |
918 |
908 |
908 |
-1.30% |
800 |
2024/3/7 |
899 |
920 |
899 |
920 |
+0.66% |
5,800 |
2024/3/6 |
915 |
916 |
914 |
914 |
-0.33% |
2,100 |
2024/3/5 |
920 |
923 |
916 |
917 |
-0.97% |
2,300 |
2024/3/4 |
918 |
926 |
918 |
926 |
+0.11% |
600 |
2024/3/1 |
924 |
925 |
915 |
925 |
-0.64% |
2,200 |
2024/2/29 |
920 |
931 |
908 |
931 |
+1.09% |
3,900 |
2024/2/28 |
907 |
921 |
905 |
921 |
+1.88% |
2,300 |
2024/2/27 |
897 |
915 |
897 |
904 |
+0.78% |
3,800 |
2024/2/26 |
895 |
897 |
895 |
897 |
-0.44% |
400 |
2024/2/22 |
914 |
914 |
901 |
901 |
-0.11% |
700 |
2024/2/21 |
901 |
905 |
901 |
902 |
+0.11% |
1,400 |
2024/2/20 |
906 |
906 |
900 |
901 |
-0.22% |
1,400 |
2024/2/19 |
900 |
903 |
900 |
903 |
+0.22% |
800 |
2024/2/16 |
901 |
901 |
901 |
901 |
-2.49% |
400 |
2024/2/15 |
907 |
925 |
901 |
924 |
+1.32% |
4,500 |
2024/2/14 |
908 |
912 |
906 |
912 |
-1.19% |
2,800 |
2024/2/13 |
940 |
940 |
921 |
923 |
-0.11% |
1,400 |
2024/2/9 |
940 |
944 |
909 |
924 |
-1.91% |
3,700 |
2024/2/8 |
942 |
942 |
940 |
942 |
+2.50% |
2,100 |
2024/2/7 |
923 |
923 |
919 |
919 |
-0.65% |
2,500 |
2024/2/6 |
939 |
939 |
921 |
925 |
-1.49% |
800 |
2024/2/5 |
925 |
939 |
921 |
939 |
+1.51% |
700 |
2024/2/2 |
932 |
932 |
925 |
925 |
-0.75% |
700 |
2024/2/1 |
937 |
937 |
932 |
932 |
-1.38% |
800 |
2024/1/31 |
951 |
955 |
945 |
945 |
+0.64% |
3,000 |
2024/1/30 |
938 |
939 |
938 |
939 |
-1.47% |
300 |
2024/1/29 |
960 |
965 |
950 |
953 |
-0.63% |
900 |
2024/1/26 |
960 |
960 |
959 |
959 |
-0.10% |
2,100 |
|