日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,205 |
1,207 |
1,205 |
1,206 |
+0.08% |
500 |
2024/7/25 |
1,216 |
1,219 |
1,205 |
1,205 |
-0.90% |
1,100 |
2024/7/24 |
1,224 |
1,224 |
1,209 |
1,216 |
-0.49% |
1,100 |
2024/7/23 |
1,240 |
1,240 |
1,181 |
1,222 |
-0.49% |
6,900 |
2024/7/22 |
1,237 |
1,237 |
1,228 |
1,228 |
+0.00% |
1,000 |
2024/7/19 |
1,237 |
1,238 |
1,228 |
1,228 |
-0.73% |
800 |
2024/7/18 |
1,232 |
1,237 |
1,223 |
1,237 |
+0.73% |
2,600 |
2024/7/17 |
1,230 |
1,230 |
1,220 |
1,228 |
+0.00% |
1,400 |
2024/7/16 |
1,217 |
1,232 |
1,217 |
1,228 |
+1.15% |
2,100 |
2024/7/12 |
1,220 |
1,221 |
1,212 |
1,214 |
-0.16% |
1,100 |
2024/7/11 |
1,225 |
1,237 |
1,214 |
1,216 |
-0.73% |
1,800 |
2024/7/10 |
1,230 |
1,230 |
1,214 |
1,225 |
-0.24% |
1,800 |
2024/7/9 |
1,232 |
1,232 |
1,211 |
1,228 |
-0.81% |
2,200 |
2024/7/8 |
1,220 |
1,238 |
1,213 |
1,238 |
+1.98% |
4,100 |
2024/7/5 |
1,218 |
1,230 |
1,214 |
1,214 |
-0.33% |
2,400 |
2024/7/4 |
1,209 |
1,220 |
1,209 |
1,218 |
+0.00% |
1,700 |
2024/7/3 |
1,219 |
1,227 |
1,200 |
1,218 |
-0.08% |
3,000 |
2024/7/2 |
1,222 |
1,222 |
1,210 |
1,219 |
+0.08% |
900 |
2024/7/1 |
1,216 |
1,218 |
1,209 |
1,218 |
+0.16% |
1,400 |
2024/6/28 |
1,241 |
1,241 |
1,202 |
1,216 |
+1.33% |
1,500 |
2024/6/27 |
1,207 |
1,220 |
1,200 |
1,200 |
-0.41% |
1,400 |
2024/6/26 |
1,225 |
1,225 |
1,203 |
1,205 |
-1.31% |
1,500 |
2024/6/25 |
1,200 |
1,222 |
1,200 |
1,221 |
+1.75% |
1,600 |
2024/6/24 |
1,210 |
1,210 |
1,200 |
1,200 |
-0.41% |
1,900 |
2024/6/21 |
1,195 |
1,216 |
1,195 |
1,205 |
+0.84% |
2,000 |
2024/6/20 |
1,194 |
1,200 |
1,180 |
1,195 |
-0.42% |
1,000 |
2024/6/19 |
1,170 |
1,200 |
1,166 |
1,200 |
+2.39% |
2,400 |
2024/6/18 |
1,185 |
1,200 |
1,172 |
1,172 |
-1.10% |
2,800 |
2024/6/17 |
1,178 |
1,185 |
1,170 |
1,185 |
+1.11% |
3,700 |
2024/6/14 |
1,172 |
1,172 |
1,167 |
1,172 |
+0.60% |
1,200 |
2024/6/13 |
1,170 |
1,170 |
1,165 |
1,165 |
+0.00% |
2,100 |
2024/6/12 |
1,176 |
1,176 |
1,165 |
1,165 |
-1.02% |
1,900 |
2024/6/11 |
1,168 |
1,177 |
1,166 |
1,177 |
+0.77% |
2,900 |
2024/6/10 |
1,175 |
1,175 |
1,165 |
1,168 |
-0.60% |
2,000 |
2024/6/7 |
1,177 |
1,185 |
1,155 |
1,175 |
-0.34% |
9,500 |
2024/6/6 |
1,197 |
1,197 |
1,165 |
1,179 |
+0.43% |
5,900 |
2024/6/5 |
1,187 |
1,199 |
1,159 |
1,174 |
+2.09% |
15,400 |
2024/6/4 |
1,225 |
1,225 |
1,139 |
1,150 |
-6.96% |
43,200 |
2024/6/3 |
1,349 |
1,349 |
1,236 |
1,236 |
+17.71% |
136,200 |
2024/5/31 |
1,050 |
1,050 |
1,050 |
1,050 |
+0.96% |
300 |
2024/5/30 |
1,036 |
1,050 |
1,029 |
1,040 |
+0.48% |
1,100 |
2024/5/29 |
1,035 |
1,035 |
1,035 |
1,035 |
+0.58% |
400 |
2024/5/28 |
1,077 |
1,077 |
1,029 |
1,029 |
-4.46% |
1,900 |
2024/5/27 |
1,079 |
1,109 |
1,051 |
1,077 |
+2.47% |
3,000 |
2024/5/24 |
1,051 |
1,051 |
1,051 |
1,051 |
+0.10% |
100 |
2024/5/23 |
1,050 |
1,050 |
1,050 |
1,050 |
+0.00% |
100 |
2024/5/17 |
1,045 |
1,050 |
1,045 |
1,050 |
+0.57% |
400 |
2024/5/16 |
1,140 |
1,140 |
1,044 |
1,044 |
-9.22% |
700 |
2024/5/15 |
1,150 |
1,155 |
1,120 |
1,150 |
+1.41% |
3,700 |
2024/5/14 |
1,181 |
1,182 |
1,134 |
1,134 |
-0.18% |
4,700 |
2024/5/13 |
1,155 |
1,155 |
1,085 |
1,136 |
+3.27% |
5,800 |
2024/5/10 |
1,064 |
1,100 |
1,064 |
1,100 |
+3.48% |
1,300 |
2024/5/9 |
1,034 |
1,064 |
1,034 |
1,063 |
+3.20% |
4,800 |
2024/5/8 |
1,009 |
1,030 |
1,009 |
1,030 |
+2.39% |
700 |
2024/5/7 |
1,000 |
1,006 |
999 |
1,006 |
+0.60% |
1,200 |
2024/5/2 |
1,029 |
1,029 |
1,000 |
1,000 |
-0.10% |
300 |
2024/5/1 |
1,023 |
1,023 |
1,000 |
1,001 |
+0.10% |
300 |
2024/4/30 |
1,000 |
1,015 |
999 |
1,000 |
+0.10% |
1,300 |
2024/4/26 |
1,000 |
1,000 |
999 |
999 |
-0.10% |
1,300 |
2024/4/25 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
200 |
2024/4/24 |
972 |
1,000 |
972 |
1,000 |
+0.00% |
600 |
2024/4/23 |
1,000 |
1,005 |
990 |
1,000 |
+1.21% |
1,500 |
2024/4/22 |
984 |
990 |
984 |
988 |
+1.96% |
3,500 |
2024/4/19 |
969 |
969 |
969 |
969 |
+0.00% |
4,900 |
2024/4/18 |
969 |
969 |
969 |
969 |
+0.00% |
3,900 |
2024/4/17 |
970 |
975 |
969 |
969 |
-0.10% |
5,700 |
2024/4/16 |
969 |
972 |
964 |
970 |
+0.21% |
3,400 |
2024/4/15 |
968 |
968 |
960 |
968 |
+0.21% |
1,500 |
2024/4/12 |
969 |
969 |
960 |
966 |
-0.31% |
900 |
2024/4/11 |
969 |
969 |
969 |
969 |
+0.62% |
100 |
2024/4/10 |
970 |
970 |
963 |
963 |
+0.31% |
600 |
2024/4/8 |
969 |
972 |
960 |
960 |
+0.00% |
2,000 |
2024/4/5 |
970 |
972 |
960 |
960 |
-1.03% |
1,300 |
2024/4/4 |
965 |
970 |
960 |
970 |
+0.00% |
1,100 |
2024/4/3 |
963 |
970 |
960 |
970 |
+0.00% |
1,000 |
2024/4/2 |
970 |
970 |
970 |
970 |
+0.00% |
700 |
2024/4/1 |
970 |
970 |
969 |
970 |
+0.83% |
800 |
2024/3/29 |
960 |
972 |
957 |
962 |
+0.73% |
6,500 |
2024/3/28 |
970 |
970 |
955 |
955 |
-0.52% |
700 |
2024/3/27 |
970 |
970 |
960 |
960 |
-1.44% |
200 |
2024/3/26 |
972 |
974 |
972 |
974 |
+0.21% |
900 |
2024/3/25 |
968 |
972 |
968 |
972 |
+0.41% |
2,800 |
2024/3/22 |
954 |
968 |
954 |
968 |
+1.26% |
4,100 |
2024/3/21 |
968 |
970 |
956 |
956 |
-1.04% |
1,900 |
2024/3/19 |
966 |
966 |
966 |
966 |
+0.73% |
600 |
2024/3/18 |
961 |
961 |
952 |
959 |
-0.72% |
300 |
2024/3/15 |
964 |
966 |
956 |
966 |
+0.42% |
2,000 |
2024/3/14 |
962 |
962 |
948 |
962 |
+0.00% |
1,100 |
2024/3/13 |
953 |
984 |
953 |
962 |
+0.94% |
3,000 |
2024/3/12 |
932 |
953 |
932 |
953 |
+1.93% |
500 |
2024/3/11 |
935 |
935 |
935 |
935 |
-0.64% |
200 |
2024/3/8 |
951 |
951 |
930 |
941 |
-1.05% |
4,900 |
2024/3/7 |
952 |
952 |
951 |
951 |
-0.11% |
200 |
2024/3/6 |
944 |
952 |
940 |
952 |
-0.73% |
800 |
2024/3/5 |
950 |
960 |
949 |
959 |
+0.52% |
2,300 |
2024/3/4 |
954 |
954 |
954 |
954 |
-0.42% |
100 |
2024/3/1 |
942 |
961 |
931 |
958 |
-1.44% |
700 |
2024/2/28 |
942 |
972 |
942 |
972 |
-2.51% |
2,000 |
2024/2/27 |
983 |
997 |
982 |
997 |
+0.20% |
1,300 |
2024/2/26 |
982 |
995 |
982 |
995 |
+1.12% |
2,700 |
2024/2/22 |
982 |
984 |
971 |
984 |
+0.31% |
1,700 |
2024/2/21 |
985 |
989 |
981 |
981 |
-0.41% |
2,100 |
2024/2/20 |
980 |
1,009 |
980 |
985 |
+0.00% |
2,300 |
2024/2/19 |
980 |
987 |
977 |
985 |
+0.51% |
3,500 |
2024/2/16 |
980 |
980 |
980 |
980 |
-0.10% |
100 |
2024/2/15 |
980 |
981 |
973 |
981 |
+0.00% |
2,400 |
2024/2/14 |
980 |
982 |
980 |
981 |
+0.31% |
1,300 |
2024/2/13 |
975 |
999 |
970 |
978 |
+0.31% |
3,900 |
2024/2/9 |
979 |
979 |
969 |
975 |
+0.72% |
1,000 |
2024/2/8 |
981 |
984 |
968 |
968 |
-1.33% |
5,000 |
2024/2/7 |
982 |
984 |
977 |
981 |
+0.10% |
13,300 |
2024/2/6 |
985 |
987 |
956 |
980 |
-0.51% |
19,600 |
2024/2/5 |
970 |
1,020 |
970 |
985 |
+0.51% |
9,000 |
2024/2/2 |
975 |
980 |
970 |
980 |
+1.03% |
3,900 |
2024/2/1 |
971 |
971 |
970 |
970 |
-0.10% |
200 |
2024/1/30 |
975 |
976 |
971 |
971 |
-0.41% |
600 |
2024/1/29 |
974 |
975 |
974 |
975 |
+0.00% |
600 |
2024/1/26 |
975 |
975 |
975 |
975 |
+0.00% |
600 |
2024/1/25 |
974 |
975 |
970 |
975 |
+0.00% |
2,300 |
2024/1/24 |
974 |
975 |
974 |
975 |
+0.00% |
400 |
2024/1/23 |
986 |
986 |
970 |
975 |
-1.71% |
2,800 |
2024/1/22 |
992 |
992 |
992 |
992 |
+0.00% |
100 |
2024/1/19 |
991 |
992 |
976 |
992 |
+0.10% |
600 |
|