日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,444 |
1,453 |
1,434 |
1,434 |
-0.83% |
2,800 |
2024/7/25 |
1,468 |
1,468 |
1,434 |
1,446 |
+0.56% |
1,300 |
2024/7/24 |
1,423 |
1,445 |
1,423 |
1,438 |
-2.71% |
4,800 |
2024/7/23 |
1,468 |
1,493 |
1,460 |
1,478 |
+1.16% |
1,300 |
2024/7/22 |
1,476 |
1,476 |
1,452 |
1,461 |
-1.35% |
3,000 |
2024/7/19 |
1,481 |
1,494 |
1,481 |
1,481 |
+0.00% |
2,400 |
2024/7/18 |
1,483 |
1,515 |
1,480 |
1,481 |
+0.00% |
6,100 |
2024/7/17 |
1,480 |
1,489 |
1,479 |
1,481 |
+0.07% |
7,700 |
2024/7/16 |
1,533 |
1,533 |
1,480 |
1,480 |
-4.88% |
25,700 |
2024/7/12 |
1,537 |
1,565 |
1,537 |
1,556 |
+0.97% |
15,400 |
2024/7/11 |
1,530 |
1,541 |
1,530 |
1,541 |
+0.72% |
5,000 |
2024/7/10 |
1,516 |
1,530 |
1,515 |
1,530 |
+1.26% |
7,000 |
2024/7/9 |
1,510 |
1,516 |
1,510 |
1,511 |
+0.13% |
6,500 |
2024/7/8 |
1,500 |
1,509 |
1,499 |
1,509 |
+0.47% |
4,900 |
2024/7/5 |
1,487 |
1,507 |
1,485 |
1,502 |
+1.14% |
15,500 |
2024/7/4 |
1,488 |
1,488 |
1,478 |
1,485 |
-0.20% |
3,300 |
2024/7/3 |
1,480 |
1,488 |
1,480 |
1,488 |
-0.07% |
9,500 |
2024/7/2 |
1,500 |
1,500 |
1,476 |
1,489 |
-0.60% |
5,400 |
2024/7/1 |
1,476 |
1,506 |
1,440 |
1,498 |
-2.54% |
51,300 |
2024/6/28 |
1,530 |
1,542 |
1,511 |
1,537 |
-0.84% |
9,400 |
2024/6/27 |
1,500 |
1,550 |
1,495 |
1,550 |
+3.33% |
12,500 |
2024/6/26 |
1,476 |
1,500 |
1,466 |
1,500 |
+1.56% |
11,900 |
2024/6/25 |
1,468 |
1,477 |
1,468 |
1,477 |
+0.89% |
6,000 |
2024/6/24 |
1,468 |
1,468 |
1,445 |
1,464 |
-0.41% |
6,600 |
2024/6/21 |
1,469 |
1,470 |
1,460 |
1,470 |
+0.07% |
6,000 |
2024/6/20 |
1,446 |
1,478 |
1,446 |
1,469 |
+1.59% |
6,300 |
2024/6/19 |
1,416 |
1,461 |
1,416 |
1,446 |
+0.42% |
13,000 |
2024/6/18 |
1,433 |
1,449 |
1,408 |
1,440 |
+0.63% |
15,500 |
2024/6/17 |
1,417 |
1,435 |
1,405 |
1,431 |
+1.27% |
9,300 |
2024/6/14 |
1,409 |
1,438 |
1,409 |
1,413 |
+0.28% |
11,600 |
2024/6/13 |
1,406 |
1,409 |
1,406 |
1,409 |
+0.14% |
600 |
2024/6/12 |
1,404 |
1,409 |
1,404 |
1,407 |
+0.21% |
700 |
2024/6/11 |
1,404 |
1,412 |
1,404 |
1,404 |
+0.14% |
1,900 |
2024/6/10 |
1,378 |
1,416 |
1,378 |
1,402 |
+1.89% |
7,400 |
2024/6/7 |
1,403 |
1,405 |
1,372 |
1,376 |
-2.76% |
2,600 |
2024/6/6 |
1,414 |
1,417 |
1,404 |
1,415 |
+1.22% |
1,700 |
2024/6/5 |
1,411 |
1,411 |
1,393 |
1,398 |
+0.00% |
1,200 |
2024/6/4 |
1,392 |
1,398 |
1,385 |
1,398 |
-1.27% |
7,100 |
2024/6/3 |
1,418 |
1,418 |
1,396 |
1,416 |
+1.22% |
7,400 |
2024/5/31 |
1,404 |
1,425 |
1,374 |
1,399 |
+1.82% |
10,400 |
2024/5/30 |
1,341 |
1,389 |
1,341 |
1,374 |
-3.58% |
51,600 |
2024/5/29 |
1,451 |
1,458 |
1,425 |
1,425 |
-3.46% |
170,900 |
2024/5/28 |
1,460 |
1,482 |
1,451 |
1,476 |
+1.10% |
41,000 |
2024/5/27 |
1,459 |
1,471 |
1,451 |
1,460 |
+0.14% |
21,700 |
2024/5/24 |
1,448 |
1,461 |
1,443 |
1,458 |
+1.67% |
8,900 |
2024/5/23 |
1,445 |
1,448 |
1,431 |
1,434 |
-0.76% |
9,200 |
2024/5/22 |
1,441 |
1,465 |
1,441 |
1,445 |
-0.34% |
6,500 |
2024/5/21 |
1,457 |
1,463 |
1,447 |
1,450 |
-0.89% |
6,900 |
2024/5/20 |
1,460 |
1,468 |
1,443 |
1,463 |
+0.55% |
9,800 |
2024/5/17 |
1,431 |
1,455 |
1,429 |
1,455 |
+0.55% |
13,300 |
2024/5/16 |
1,482 |
1,482 |
1,447 |
1,447 |
-2.43% |
12,100 |
2024/5/15 |
1,485 |
1,504 |
1,482 |
1,483 |
+0.14% |
4,900 |
2024/5/14 |
1,488 |
1,495 |
1,478 |
1,481 |
-0.47% |
8,900 |
2024/5/13 |
1,504 |
1,507 |
1,486 |
1,488 |
-1.06% |
5,900 |
2024/5/10 |
1,521 |
1,527 |
1,504 |
1,504 |
-0.99% |
5,900 |
2024/5/9 |
1,518 |
1,525 |
1,517 |
1,519 |
-0.26% |
2,000 |
2024/5/8 |
1,528 |
1,532 |
1,515 |
1,523 |
-0.33% |
4,400 |
2024/5/7 |
1,533 |
1,540 |
1,526 |
1,528 |
-0.46% |
4,200 |
2024/5/2 |
1,515 |
1,535 |
1,515 |
1,535 |
+0.72% |
2,900 |
2024/5/1 |
1,510 |
1,543 |
1,510 |
1,524 |
+0.26% |
8,100 |
2024/4/30 |
1,554 |
1,560 |
1,520 |
1,520 |
-2.19% |
10,500 |
2024/4/26 |
1,531 |
1,554 |
1,523 |
1,554 |
+0.39% |
6,100 |
2024/4/25 |
1,570 |
1,570 |
1,535 |
1,548 |
-0.26% |
4,000 |
2024/4/24 |
1,535 |
1,585 |
1,534 |
1,552 |
+1.97% |
4,700 |
2024/4/23 |
1,488 |
1,523 |
1,488 |
1,522 |
+2.63% |
4,100 |
2024/4/22 |
1,460 |
1,487 |
1,457 |
1,483 |
+1.99% |
3,200 |
2024/4/19 |
1,523 |
1,523 |
1,439 |
1,454 |
-4.97% |
21,400 |
2024/4/18 |
1,506 |
1,537 |
1,506 |
1,530 |
-0.07% |
5,400 |
2024/4/17 |
1,521 |
1,531 |
1,513 |
1,531 |
-0.13% |
3,300 |
2024/4/16 |
1,582 |
1,588 |
1,511 |
1,533 |
-3.77% |
13,800 |
2024/4/15 |
1,590 |
1,593 |
1,566 |
1,593 |
+0.19% |
4,200 |
2024/4/12 |
1,602 |
1,608 |
1,585 |
1,590 |
-0.69% |
4,900 |
2024/4/11 |
1,594 |
1,611 |
1,572 |
1,601 |
+0.44% |
3,600 |
2024/4/10 |
1,607 |
1,617 |
1,594 |
1,594 |
-1.42% |
5,800 |
2024/4/9 |
1,620 |
1,620 |
1,606 |
1,617 |
-0.68% |
7,900 |
2024/4/8 |
1,646 |
1,650 |
1,600 |
1,628 |
-0.97% |
9,200 |
2024/4/5 |
1,530 |
1,670 |
1,524 |
1,644 |
+4.85% |
28,200 |
2024/4/4 |
1,579 |
1,589 |
1,555 |
1,568 |
-0.95% |
6,400 |
2024/4/3 |
1,540 |
1,590 |
1,472 |
1,583 |
+1.47% |
27,300 |
2024/4/2 |
1,656 |
1,665 |
1,504 |
1,560 |
-6.47% |
34,100 |
2024/4/1 |
1,810 |
1,829 |
1,630 |
1,668 |
-3.75% |
69,400 |
2024/3/29 |
1,693 |
1,752 |
1,681 |
1,733 |
+0.76% |
57,100 |
2024/3/28 |
1,728 |
1,728 |
1,642 |
1,720 |
+0.58% |
17,700 |
2024/3/27 |
1,730 |
1,754 |
1,653 |
1,710 |
+0.59% |
31,100 |
2024/3/26 |
1,663 |
1,734 |
1,654 |
1,700 |
+4.74% |
28,200 |
2024/3/25 |
1,606 |
1,670 |
1,569 |
1,623 |
+3.71% |
39,800 |
2024/3/22 |
1,495 |
1,584 |
1,495 |
1,565 |
+3.64% |
29,100 |
2024/3/21 |
1,517 |
1,517 |
1,481 |
1,510 |
+0.67% |
17,700 |
2024/3/19 |
1,494 |
1,515 |
1,466 |
1,500 |
+1.42% |
12,500 |
2024/3/18 |
1,486 |
1,515 |
1,420 |
1,479 |
-0.47% |
17,300 |
2024/3/15 |
1,486 |
1,499 |
1,472 |
1,486 |
-1.13% |
7,700 |
2024/3/14 |
1,500 |
1,528 |
1,493 |
1,503 |
+1.83% |
14,300 |
2024/3/13 |
1,530 |
1,536 |
1,461 |
1,476 |
-2.83% |
10,200 |
2024/3/12 |
1,483 |
1,530 |
1,451 |
1,519 |
+4.04% |
21,000 |
2024/3/11 |
1,425 |
1,485 |
1,425 |
1,460 |
+2.53% |
23,500 |
2024/3/8 |
1,399 |
1,424 |
1,393 |
1,424 |
+3.11% |
9,700 |
2024/3/7 |
1,415 |
1,420 |
1,381 |
1,381 |
-1.22% |
5,400 |
2024/3/6 |
1,396 |
1,410 |
1,382 |
1,398 |
+0.36% |
5,500 |
2024/3/5 |
1,395 |
1,401 |
1,385 |
1,393 |
-0.14% |
3,800 |
2024/3/4 |
1,411 |
1,413 |
1,391 |
1,395 |
+0.94% |
5,800 |
2024/3/1 |
1,402 |
1,402 |
1,378 |
1,382 |
-0.07% |
4,600 |
2024/2/29 |
1,382 |
1,383 |
1,350 |
1,383 |
+0.07% |
3,500 |
2024/2/28 |
1,392 |
1,392 |
1,381 |
1,382 |
-0.65% |
2,600 |
2024/2/27 |
1,394 |
1,417 |
1,362 |
1,391 |
+1.09% |
10,200 |
2024/2/26 |
1,387 |
1,387 |
1,355 |
1,376 |
+2.15% |
6,400 |
2024/2/22 |
1,398 |
1,398 |
1,347 |
1,347 |
-2.39% |
5,800 |
2024/2/21 |
1,391 |
1,400 |
1,365 |
1,380 |
-1.36% |
3,000 |
2024/2/20 |
1,400 |
1,402 |
1,380 |
1,399 |
+2.12% |
7,900 |
2024/2/19 |
1,339 |
1,379 |
1,339 |
1,370 |
+2.47% |
9,000 |
2024/2/16 |
1,274 |
1,344 |
1,260 |
1,337 |
+4.95% |
12,700 |
2024/2/15 |
1,340 |
1,340 |
1,232 |
1,274 |
-4.50% |
15,100 |
2024/2/14 |
1,346 |
1,360 |
1,321 |
1,334 |
-1.26% |
10,100 |
2024/2/13 |
1,340 |
1,360 |
1,313 |
1,351 |
-0.66% |
26,600 |
2024/2/9 |
1,424 |
1,427 |
1,360 |
1,360 |
-4.49% |
12,700 |
2024/2/8 |
1,444 |
1,444 |
1,424 |
1,424 |
-1.39% |
2,900 |
2024/2/7 |
1,470 |
1,470 |
1,443 |
1,444 |
-1.77% |
2,600 |
2024/2/6 |
1,471 |
1,471 |
1,418 |
1,470 |
-0.74% |
9,500 |
2024/2/5 |
1,468 |
1,482 |
1,455 |
1,481 |
+1.09% |
13,100 |
2024/2/2 |
1,473 |
1,485 |
1,438 |
1,465 |
-0.41% |
12,100 |
2024/2/1 |
1,430 |
1,471 |
1,425 |
1,471 |
+3.08% |
12,000 |
2024/1/31 |
1,421 |
1,429 |
1,420 |
1,427 |
+0.42% |
4,500 |
2024/1/30 |
1,419 |
1,429 |
1,415 |
1,421 |
+0.42% |
7,500 |
2024/1/29 |
1,427 |
1,427 |
1,404 |
1,415 |
-0.84% |
10,100 |
|