日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,513 |
1,513 |
1,453 |
1,453 |
-3.97% |
19,200 |
2024/7/25 |
1,515 |
1,515 |
1,483 |
1,513 |
-0.26% |
19,300 |
2024/7/24 |
1,527 |
1,529 |
1,517 |
1,517 |
-0.78% |
2,900 |
2024/7/23 |
1,538 |
1,538 |
1,528 |
1,529 |
+0.46% |
500 |
2024/7/22 |
1,530 |
1,537 |
1,520 |
1,522 |
-0.98% |
3,700 |
2024/7/19 |
1,540 |
1,540 |
1,525 |
1,537 |
-0.19% |
1,800 |
2024/7/18 |
1,543 |
1,546 |
1,538 |
1,540 |
-0.58% |
3,400 |
2024/7/17 |
1,540 |
1,550 |
1,540 |
1,549 |
+0.72% |
3,900 |
2024/7/16 |
1,532 |
1,538 |
1,532 |
1,538 |
+0.33% |
2,100 |
2024/7/12 |
1,523 |
1,533 |
1,515 |
1,533 |
+0.99% |
3,200 |
2024/7/11 |
1,524 |
1,534 |
1,512 |
1,518 |
-0.33% |
11,300 |
2024/7/10 |
1,531 |
1,534 |
1,522 |
1,523 |
-0.72% |
7,300 |
2024/7/9 |
1,546 |
1,550 |
1,534 |
1,534 |
-0.45% |
7,800 |
2024/7/8 |
1,559 |
1,575 |
1,541 |
1,541 |
+0.39% |
2,200 |
2024/7/5 |
1,547 |
1,547 |
1,530 |
1,535 |
-0.78% |
8,600 |
2024/7/4 |
1,580 |
1,580 |
1,540 |
1,547 |
-2.40% |
7,700 |
2024/7/3 |
1,586 |
1,588 |
1,585 |
1,585 |
+0.00% |
11,900 |
2024/7/2 |
1,581 |
1,585 |
1,578 |
1,585 |
+0.51% |
3,500 |
2024/7/1 |
1,575 |
1,580 |
1,575 |
1,577 |
+0.13% |
27,700 |
2024/6/28 |
1,548 |
1,577 |
1,547 |
1,575 |
+2.41% |
14,900 |
2024/6/27 |
1,527 |
1,544 |
1,527 |
1,538 |
+0.92% |
7,200 |
2024/6/26 |
1,528 |
1,530 |
1,520 |
1,524 |
+0.13% |
12,200 |
2024/6/25 |
1,525 |
1,533 |
1,522 |
1,522 |
+0.20% |
2,000 |
2024/6/24 |
1,520 |
1,528 |
1,516 |
1,519 |
-0.07% |
5,100 |
2024/6/21 |
1,520 |
1,522 |
1,511 |
1,520 |
+0.00% |
6,500 |
2024/6/20 |
1,519 |
1,530 |
1,515 |
1,520 |
+0.07% |
6,000 |
2024/6/19 |
1,520 |
1,528 |
1,515 |
1,519 |
+0.00% |
7,000 |
2024/6/18 |
1,529 |
1,533 |
1,510 |
1,519 |
+0.73% |
3,300 |
2024/6/17 |
1,515 |
1,530 |
1,508 |
1,508 |
+0.27% |
8,600 |
2024/6/14 |
1,505 |
1,520 |
1,504 |
1,504 |
-0.33% |
5,200 |
2024/6/13 |
1,498 |
1,510 |
1,494 |
1,509 |
+0.40% |
11,500 |
2024/6/12 |
1,505 |
1,505 |
1,500 |
1,503 |
+0.00% |
7,700 |
2024/6/11 |
1,511 |
1,511 |
1,497 |
1,503 |
-0.07% |
4,000 |
2024/6/10 |
1,500 |
1,514 |
1,500 |
1,504 |
+0.27% |
3,100 |
2024/6/7 |
1,505 |
1,505 |
1,497 |
1,500 |
-0.27% |
1,600 |
2024/6/6 |
1,504 |
1,504 |
1,492 |
1,504 |
+0.00% |
6,600 |
2024/6/5 |
1,509 |
1,509 |
1,504 |
1,504 |
-0.33% |
3,500 |
2024/6/4 |
1,511 |
1,512 |
1,505 |
1,509 |
+0.20% |
2,900 |
2024/6/3 |
1,510 |
1,510 |
1,498 |
1,506 |
-0.26% |
4,000 |
2024/5/31 |
1,490 |
1,510 |
1,489 |
1,510 |
+1.41% |
8,400 |
2024/5/30 |
1,495 |
1,499 |
1,484 |
1,489 |
-1.06% |
10,600 |
2024/5/29 |
1,515 |
1,515 |
1,500 |
1,505 |
-0.59% |
6,200 |
2024/5/28 |
1,507 |
1,515 |
1,503 |
1,514 |
+1.00% |
3,500 |
2024/5/27 |
1,491 |
1,509 |
1,490 |
1,499 |
+0.60% |
9,500 |
2024/5/24 |
1,490 |
1,495 |
1,485 |
1,490 |
-0.60% |
9,100 |
2024/5/23 |
1,500 |
1,502 |
1,498 |
1,499 |
+0.07% |
6,600 |
2024/5/22 |
1,515 |
1,519 |
1,497 |
1,498 |
-0.93% |
11,200 |
2024/5/21 |
1,530 |
1,530 |
1,512 |
1,512 |
-1.18% |
9,200 |
2024/5/20 |
1,529 |
1,531 |
1,526 |
1,530 |
-0.13% |
8,500 |
2024/5/17 |
1,530 |
1,532 |
1,520 |
1,532 |
+0.00% |
9,000 |
2024/5/16 |
1,541 |
1,544 |
1,532 |
1,532 |
-0.58% |
5,200 |
2024/5/15 |
1,560 |
1,560 |
1,540 |
1,541 |
-1.22% |
2,600 |
2024/5/14 |
1,540 |
1,562 |
1,533 |
1,560 |
+0.97% |
4,900 |
2024/5/13 |
1,563 |
1,564 |
1,537 |
1,545 |
+0.19% |
8,700 |
2024/5/10 |
1,571 |
1,575 |
1,530 |
1,542 |
-1.91% |
10,100 |
2024/5/9 |
1,574 |
1,579 |
1,572 |
1,572 |
-0.06% |
4,500 |
2024/5/8 |
1,572 |
1,580 |
1,559 |
1,573 |
+0.90% |
16,200 |
2024/5/7 |
1,547 |
1,568 |
1,540 |
1,559 |
+1.23% |
9,000 |
2024/5/2 |
1,547 |
1,548 |
1,533 |
1,540 |
-0.39% |
2,900 |
2024/5/1 |
1,547 |
1,547 |
1,533 |
1,546 |
-0.06% |
2,900 |
2024/4/30 |
1,547 |
1,547 |
1,533 |
1,547 |
+1.24% |
3,900 |
2024/4/26 |
1,528 |
1,530 |
1,522 |
1,528 |
+0.00% |
3,400 |
2024/4/25 |
1,522 |
1,530 |
1,522 |
1,528 |
+0.46% |
1,000 |
2024/4/24 |
1,525 |
1,525 |
1,520 |
1,521 |
+0.33% |
700 |
2024/4/23 |
1,520 |
1,530 |
1,516 |
1,516 |
-0.26% |
2,900 |
2024/4/22 |
1,521 |
1,528 |
1,513 |
1,520 |
+0.26% |
4,100 |
2024/4/19 |
1,527 |
1,541 |
1,505 |
1,516 |
-0.92% |
4,800 |
2024/4/18 |
1,535 |
1,535 |
1,527 |
1,530 |
-0.58% |
2,800 |
2024/4/17 |
1,543 |
1,543 |
1,525 |
1,539 |
+0.52% |
2,200 |
2024/4/16 |
1,540 |
1,541 |
1,531 |
1,531 |
-0.13% |
1,100 |
2024/4/15 |
1,530 |
1,537 |
1,525 |
1,533 |
+0.07% |
1,300 |
2024/4/12 |
1,537 |
1,537 |
1,521 |
1,532 |
+0.66% |
3,000 |
2024/4/11 |
1,521 |
1,523 |
1,521 |
1,522 |
-0.33% |
1,000 |
2024/4/10 |
1,526 |
1,527 |
1,526 |
1,527 |
+0.07% |
1,600 |
2024/4/9 |
1,529 |
1,530 |
1,521 |
1,526 |
-0.20% |
3,900 |
2024/4/8 |
1,520 |
1,550 |
1,520 |
1,529 |
+0.59% |
1,700 |
2024/4/5 |
1,528 |
1,528 |
1,517 |
1,520 |
-0.65% |
6,000 |
2024/4/4 |
1,540 |
1,540 |
1,522 |
1,530 |
-0.52% |
4,800 |
2024/4/3 |
1,553 |
1,553 |
1,536 |
1,538 |
-0.97% |
5,100 |
2024/4/2 |
1,555 |
1,561 |
1,553 |
1,553 |
-0.64% |
1,300 |
2024/4/1 |
1,565 |
1,565 |
1,553 |
1,563 |
-0.13% |
1,900 |
2024/3/29 |
1,548 |
1,565 |
1,548 |
1,565 |
+1.10% |
3,500 |
2024/3/28 |
1,570 |
1,570 |
1,548 |
1,548 |
-1.59% |
9,300 |
2024/3/27 |
1,571 |
1,579 |
1,571 |
1,573 |
+0.13% |
3,600 |
2024/3/26 |
1,575 |
1,579 |
1,570 |
1,571 |
+0.06% |
3,100 |
2024/3/25 |
1,567 |
1,575 |
1,566 |
1,570 |
-0.19% |
6,300 |
2024/3/22 |
1,569 |
1,573 |
1,565 |
1,573 |
+0.00% |
7,500 |
2024/3/21 |
1,567 |
1,575 |
1,565 |
1,573 |
+0.38% |
10,200 |
2024/3/19 |
1,559 |
1,576 |
1,555 |
1,567 |
-0.25% |
16,100 |
2024/3/18 |
1,575 |
1,590 |
1,570 |
1,571 |
-0.57% |
7,700 |
2024/3/15 |
1,580 |
1,589 |
1,572 |
1,580 |
+0.38% |
3,900 |
2024/3/14 |
1,571 |
1,590 |
1,571 |
1,574 |
+0.25% |
4,500 |
2024/3/13 |
1,565 |
1,580 |
1,565 |
1,570 |
+0.90% |
8,100 |
2024/3/12 |
1,564 |
1,569 |
1,556 |
1,556 |
-0.83% |
5,700 |
2024/3/11 |
1,569 |
1,569 |
1,561 |
1,569 |
-0.06% |
2,200 |
2024/3/8 |
1,572 |
1,579 |
1,567 |
1,570 |
+0.00% |
5,200 |
2024/3/7 |
1,580 |
1,590 |
1,567 |
1,570 |
-0.63% |
6,000 |
2024/3/6 |
1,573 |
1,580 |
1,569 |
1,580 |
-0.69% |
5,200 |
2024/3/5 |
1,590 |
1,591 |
1,571 |
1,591 |
+0.00% |
5,900 |
2024/3/4 |
1,590 |
1,594 |
1,577 |
1,591 |
+0.13% |
3,500 |
2024/3/1 |
1,596 |
1,596 |
1,571 |
1,589 |
-0.06% |
4,100 |
2024/2/29 |
1,601 |
1,601 |
1,586 |
1,590 |
-0.31% |
6,000 |
2024/2/28 |
1,600 |
1,600 |
1,586 |
1,595 |
-0.31% |
2,100 |
2024/2/27 |
1,603 |
1,603 |
1,589 |
1,600 |
+0.00% |
3,100 |
2024/2/26 |
1,600 |
1,600 |
1,595 |
1,600 |
+0.69% |
6,100 |
2024/2/22 |
1,594 |
1,594 |
1,576 |
1,589 |
+0.57% |
3,000 |
2024/2/21 |
1,578 |
1,580 |
1,575 |
1,580 |
+0.00% |
2,500 |
2024/2/20 |
1,571 |
1,580 |
1,565 |
1,580 |
+0.00% |
2,300 |
2024/2/19 |
1,580 |
1,581 |
1,568 |
1,580 |
+0.00% |
3,000 |
2024/2/16 |
1,593 |
1,593 |
1,575 |
1,580 |
-0.82% |
5,600 |
2024/2/15 |
1,592 |
1,602 |
1,590 |
1,593 |
+0.13% |
6,700 |
2024/2/14 |
1,600 |
1,608 |
1,591 |
1,591 |
+0.06% |
6,500 |
2024/2/13 |
1,595 |
1,595 |
1,590 |
1,590 |
-0.81% |
2,900 |
2024/2/9 |
1,603 |
1,614 |
1,600 |
1,603 |
-0.43% |
3,000 |
2024/2/8 |
1,621 |
1,621 |
1,600 |
1,610 |
-0.80% |
2,700 |
2024/2/7 |
1,615 |
1,623 |
1,615 |
1,623 |
+0.50% |
3,600 |
2024/2/6 |
1,605 |
1,615 |
1,582 |
1,615 |
+2.09% |
11,000 |
2024/2/5 |
1,580 |
1,598 |
1,580 |
1,582 |
+0.13% |
5,500 |
2024/2/2 |
1,580 |
1,581 |
1,575 |
1,580 |
+0.00% |
2,200 |
2024/2/1 |
1,580 |
1,580 |
1,570 |
1,580 |
+0.00% |
6,500 |
2024/1/31 |
1,575 |
1,580 |
1,566 |
1,580 |
+0.32% |
4,500 |
2024/1/30 |
1,575 |
1,577 |
1,570 |
1,575 |
+0.32% |
1,800 |
2024/1/29 |
1,569 |
1,573 |
1,569 |
1,570 |
+0.06% |
3,200 |
|