日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,098 |
1,098 |
1,092 |
1,093 |
-0.09% |
2,800 |
2024/7/25 |
1,098 |
1,099 |
1,092 |
1,094 |
-0.45% |
8,200 |
2024/7/24 |
1,096 |
1,099 |
1,095 |
1,099 |
+0.27% |
3,800 |
2024/7/23 |
1,095 |
1,096 |
1,093 |
1,096 |
+0.09% |
1,500 |
2024/7/22 |
1,092 |
1,095 |
1,090 |
1,095 |
+0.27% |
3,100 |
2024/7/19 |
1,093 |
1,098 |
1,092 |
1,092 |
-0.09% |
6,800 |
2024/7/18 |
1,093 |
1,096 |
1,091 |
1,093 |
+0.00% |
4,600 |
2024/7/17 |
1,092 |
1,093 |
1,090 |
1,093 |
+0.18% |
1,900 |
2024/7/16 |
1,087 |
1,092 |
1,085 |
1,091 |
+0.18% |
6,800 |
2024/7/12 |
1,089 |
1,092 |
1,088 |
1,089 |
-0.37% |
4,400 |
2024/7/11 |
1,092 |
1,093 |
1,089 |
1,093 |
+0.09% |
3,300 |
2024/7/10 |
1,085 |
1,092 |
1,085 |
1,092 |
+0.09% |
9,400 |
2024/7/9 |
1,089 |
1,094 |
1,089 |
1,091 |
+0.18% |
2,600 |
2024/7/8 |
1,095 |
1,096 |
1,089 |
1,089 |
+0.00% |
8,000 |
2024/7/5 |
1,090 |
1,092 |
1,089 |
1,089 |
-0.09% |
3,200 |
2024/7/4 |
1,092 |
1,094 |
1,090 |
1,090 |
-0.18% |
5,200 |
2024/7/3 |
1,087 |
1,092 |
1,085 |
1,092 |
+0.46% |
4,300 |
2024/7/2 |
1,091 |
1,092 |
1,086 |
1,087 |
-0.37% |
3,300 |
2024/7/1 |
1,087 |
1,092 |
1,087 |
1,091 |
+0.37% |
6,900 |
2024/6/28 |
1,085 |
1,087 |
1,085 |
1,087 |
+0.28% |
3,400 |
2024/6/27 |
1,084 |
1,086 |
1,084 |
1,084 |
+0.09% |
1,900 |
2024/6/26 |
1,085 |
1,086 |
1,083 |
1,083 |
-0.09% |
2,000 |
2024/6/25 |
1,080 |
1,085 |
1,078 |
1,084 |
+0.56% |
9,600 |
2024/6/24 |
1,079 |
1,080 |
1,078 |
1,078 |
-0.09% |
2,500 |
2024/6/21 |
1,078 |
1,081 |
1,077 |
1,079 |
+0.09% |
2,600 |
2024/6/20 |
1,079 |
1,079 |
1,078 |
1,078 |
+0.00% |
1,800 |
2024/6/19 |
1,078 |
1,082 |
1,078 |
1,078 |
+0.00% |
3,700 |
2024/6/18 |
1,084 |
1,084 |
1,075 |
1,078 |
-0.37% |
7,100 |
2024/6/17 |
1,082 |
1,083 |
1,080 |
1,082 |
+0.00% |
4,400 |
2024/6/14 |
1,081 |
1,082 |
1,078 |
1,082 |
+0.09% |
3,400 |
2024/6/13 |
1,084 |
1,084 |
1,081 |
1,081 |
-0.18% |
3,200 |
2024/6/12 |
1,085 |
1,085 |
1,083 |
1,083 |
+0.00% |
2,400 |
2024/6/11 |
1,080 |
1,083 |
1,080 |
1,083 |
+0.28% |
2,300 |
2024/6/10 |
1,081 |
1,083 |
1,080 |
1,080 |
+0.00% |
4,100 |
2024/6/7 |
1,079 |
1,080 |
1,077 |
1,080 |
+0.19% |
3,500 |
2024/6/6 |
1,079 |
1,080 |
1,076 |
1,078 |
+0.09% |
3,900 |
2024/6/5 |
1,077 |
1,079 |
1,075 |
1,077 |
+0.37% |
2,700 |
2024/6/4 |
1,071 |
1,078 |
1,070 |
1,073 |
+0.28% |
6,300 |
2024/6/3 |
1,070 |
1,071 |
1,068 |
1,070 |
+0.28% |
2,400 |
2024/5/31 |
1,065 |
1,070 |
1,065 |
1,067 |
+0.19% |
4,600 |
2024/5/30 |
1,069 |
1,069 |
1,062 |
1,065 |
-0.47% |
4,000 |
2024/5/29 |
1,070 |
1,070 |
1,068 |
1,070 |
+0.09% |
2,900 |
2024/5/28 |
1,069 |
1,069 |
1,067 |
1,069 |
+0.19% |
3,400 |
2024/5/27 |
1,065 |
1,069 |
1,065 |
1,067 |
+0.28% |
4,000 |
2024/5/24 |
1,065 |
1,066 |
1,063 |
1,064 |
-0.09% |
2,000 |
2024/5/23 |
1,066 |
1,067 |
1,063 |
1,065 |
+0.09% |
3,500 |
2024/5/22 |
1,068 |
1,069 |
1,064 |
1,064 |
-0.19% |
2,700 |
2024/5/21 |
1,065 |
1,069 |
1,065 |
1,066 |
+0.09% |
2,300 |
2024/5/20 |
1,066 |
1,069 |
1,065 |
1,065 |
-0.09% |
6,500 |
2024/5/17 |
1,064 |
1,066 |
1,064 |
1,066 |
+0.00% |
2,000 |
2024/5/16 |
1,066 |
1,066 |
1,065 |
1,066 |
+0.09% |
2,200 |
2024/5/15 |
1,066 |
1,067 |
1,065 |
1,065 |
-0.09% |
1,800 |
2024/5/14 |
1,065 |
1,067 |
1,065 |
1,066 |
+0.09% |
2,700 |
2024/5/13 |
1,066 |
1,067 |
1,065 |
1,065 |
-0.09% |
3,800 |
2024/5/10 |
1,066 |
1,067 |
1,065 |
1,066 |
+0.00% |
2,600 |
2024/5/9 |
1,066 |
1,067 |
1,065 |
1,066 |
+0.09% |
3,300 |
2024/5/8 |
1,065 |
1,065 |
1,061 |
1,065 |
+0.38% |
4,700 |
2024/5/7 |
1,060 |
1,065 |
1,060 |
1,061 |
+0.09% |
4,400 |
2024/5/2 |
1,055 |
1,061 |
1,053 |
1,060 |
+0.19% |
2,600 |
2024/5/1 |
1,053 |
1,058 |
1,053 |
1,058 |
+0.47% |
1,800 |
2024/4/30 |
1,056 |
1,060 |
1,053 |
1,053 |
-0.28% |
3,800 |
2024/4/26 |
1,059 |
1,060 |
1,056 |
1,056 |
-0.28% |
2,400 |
2024/4/25 |
1,058 |
1,059 |
1,053 |
1,059 |
+0.19% |
3,000 |
2024/4/24 |
1,064 |
1,065 |
1,057 |
1,057 |
-0.66% |
11,500 |
2024/4/23 |
1,055 |
1,064 |
1,050 |
1,064 |
+0.85% |
13,700 |
2024/4/22 |
1,051 |
1,055 |
1,051 |
1,055 |
+0.38% |
2,400 |
2024/4/19 |
1,057 |
1,058 |
1,050 |
1,051 |
+0.00% |
5,200 |
2024/4/18 |
1,053 |
1,056 |
1,051 |
1,051 |
-0.19% |
2,800 |
2024/4/17 |
1,051 |
1,054 |
1,050 |
1,053 |
+0.29% |
2,800 |
2024/4/16 |
1,054 |
1,056 |
1,050 |
1,050 |
-0.47% |
5,900 |
2024/4/15 |
1,052 |
1,058 |
1,052 |
1,055 |
+0.29% |
7,700 |
2024/4/12 |
1,051 |
1,059 |
1,051 |
1,052 |
+0.00% |
5,700 |
2024/4/11 |
1,055 |
1,056 |
1,050 |
1,052 |
-0.28% |
2,800 |
2024/4/10 |
1,050 |
1,055 |
1,050 |
1,055 |
+0.48% |
4,300 |
2024/4/9 |
1,052 |
1,052 |
1,048 |
1,050 |
+0.10% |
2,500 |
2024/4/8 |
1,050 |
1,051 |
1,048 |
1,049 |
+0.19% |
2,300 |
2024/4/5 |
1,048 |
1,050 |
1,046 |
1,047 |
-0.29% |
3,600 |
2024/4/4 |
1,055 |
1,055 |
1,050 |
1,050 |
+0.00% |
2,500 |
2024/4/3 |
1,055 |
1,055 |
1,050 |
1,050 |
-0.57% |
3,500 |
2024/4/2 |
1,060 |
1,060 |
1,055 |
1,056 |
+0.00% |
6,000 |
2024/4/1 |
1,053 |
1,056 |
1,053 |
1,056 |
+0.48% |
5,200 |
2024/3/29 |
1,050 |
1,051 |
1,049 |
1,051 |
+0.29% |
6,900 |
2024/3/28 |
1,043 |
1,048 |
1,043 |
1,048 |
+0.67% |
5,700 |
2024/3/27 |
1,039 |
1,042 |
1,039 |
1,041 |
+0.00% |
3,900 |
2024/3/26 |
1,037 |
1,041 |
1,037 |
1,041 |
+0.19% |
3,700 |
2024/3/25 |
1,039 |
1,041 |
1,037 |
1,039 |
+0.00% |
5,800 |
2024/3/22 |
1,040 |
1,040 |
1,037 |
1,039 |
+0.00% |
4,500 |
2024/3/21 |
1,041 |
1,041 |
1,037 |
1,039 |
+0.19% |
4,500 |
2024/3/19 |
1,039 |
1,039 |
1,037 |
1,037 |
+0.10% |
2,600 |
2024/3/18 |
1,037 |
1,038 |
1,034 |
1,036 |
-0.19% |
6,500 |
2024/3/15 |
1,042 |
1,042 |
1,038 |
1,038 |
-0.19% |
3,000 |
2024/3/14 |
1,040 |
1,040 |
1,035 |
1,040 |
+0.48% |
5,500 |
2024/3/13 |
1,037 |
1,039 |
1,035 |
1,035 |
-0.19% |
2,600 |
2024/3/12 |
1,039 |
1,039 |
1,035 |
1,037 |
-0.19% |
3,600 |
2024/3/11 |
1,037 |
1,040 |
1,035 |
1,039 |
+0.19% |
5,400 |
2024/3/8 |
1,038 |
1,040 |
1,036 |
1,037 |
+0.19% |
3,900 |
2024/3/7 |
1,038 |
1,040 |
1,035 |
1,035 |
-0.29% |
3,400 |
2024/3/6 |
1,034 |
1,045 |
1,033 |
1,038 |
+0.68% |
12,000 |
2024/3/5 |
1,030 |
1,035 |
1,030 |
1,031 |
+0.10% |
9,300 |
2024/3/4 |
1,034 |
1,034 |
1,030 |
1,030 |
-0.29% |
9,300 |
2024/3/1 |
1,031 |
1,035 |
1,031 |
1,033 |
+0.19% |
4,000 |
2024/2/29 |
1,031 |
1,035 |
1,031 |
1,031 |
-0.10% |
5,000 |
2024/2/28 |
1,034 |
1,034 |
1,032 |
1,032 |
-0.19% |
5,800 |
2024/2/27 |
1,035 |
1,038 |
1,034 |
1,034 |
+0.00% |
4,300 |
2024/2/26 |
1,034 |
1,038 |
1,033 |
1,034 |
+0.10% |
8,300 |
2024/2/22 |
1,035 |
1,035 |
1,031 |
1,033 |
+0.10% |
4,100 |
2024/2/21 |
1,032 |
1,035 |
1,032 |
1,032 |
+0.00% |
2,400 |
2024/2/20 |
1,035 |
1,035 |
1,032 |
1,032 |
-0.10% |
4,700 |
2024/2/19 |
1,029 |
1,033 |
1,029 |
1,033 |
+0.39% |
4,600 |
2024/2/16 |
1,031 |
1,031 |
1,028 |
1,029 |
-0.19% |
10,300 |
2024/2/15 |
1,033 |
1,033 |
1,031 |
1,031 |
-0.19% |
6,400 |
2024/2/14 |
1,036 |
1,036 |
1,033 |
1,033 |
-0.29% |
6,800 |
2024/2/13 |
1,036 |
1,037 |
1,036 |
1,036 |
-0.10% |
5,900 |
2024/2/9 |
1,038 |
1,039 |
1,037 |
1,037 |
-0.29% |
7,700 |
2024/2/8 |
1,042 |
1,043 |
1,039 |
1,040 |
-0.19% |
9,100 |
2024/2/7 |
1,045 |
1,045 |
1,040 |
1,042 |
-0.19% |
6,600 |
2024/2/6 |
1,051 |
1,077 |
1,040 |
1,044 |
-0.19% |
49,400 |
2024/2/5 |
1,047 |
1,048 |
1,045 |
1,046 |
-0.10% |
7,100 |
2024/2/2 |
1,046 |
1,047 |
1,045 |
1,047 |
+0.19% |
4,400 |
2024/2/1 |
1,049 |
1,049 |
1,045 |
1,045 |
+0.00% |
3,500 |
2024/1/31 |
1,047 |
1,049 |
1,045 |
1,045 |
-0.19% |
4,300 |
2024/1/30 |
1,050 |
1,050 |
1,047 |
1,047 |
-0.29% |
6,300 |
2024/1/29 |
1,051 |
1,054 |
1,049 |
1,050 |
-0.38% |
12,300 |
|