日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,500 |
1,500 |
1,481 |
1,486 |
-0.93% |
900 |
2024/7/25 |
1,506 |
1,519 |
1,500 |
1,500 |
-1.77% |
1,600 |
2024/7/24 |
1,515 |
1,548 |
1,515 |
1,527 |
+0.46% |
400 |
2024/7/22 |
1,540 |
1,544 |
1,520 |
1,520 |
-1.55% |
1,500 |
2024/7/19 |
1,514 |
1,545 |
1,514 |
1,544 |
+2.18% |
6,100 |
2024/7/18 |
1,507 |
1,513 |
1,500 |
1,511 |
-0.20% |
1,900 |
2024/7/17 |
1,520 |
1,524 |
1,512 |
1,514 |
-0.66% |
1,900 |
2024/7/16 |
1,539 |
1,539 |
1,524 |
1,524 |
-0.72% |
2,000 |
2024/7/12 |
1,493 |
1,537 |
1,493 |
1,535 |
+2.61% |
1,500 |
2024/7/11 |
1,501 |
1,501 |
1,479 |
1,496 |
-0.53% |
7,800 |
2024/7/10 |
1,521 |
1,521 |
1,500 |
1,504 |
-1.12% |
2,700 |
2024/7/9 |
1,525 |
1,531 |
1,521 |
1,521 |
-0.26% |
3,700 |
2024/7/8 |
1,556 |
1,565 |
1,525 |
1,525 |
-1.93% |
7,200 |
2024/7/5 |
1,592 |
1,592 |
1,555 |
1,555 |
-3.95% |
15,100 |
2024/7/4 |
1,712 |
1,719 |
1,565 |
1,619 |
+7.08% |
123,700 |
2024/7/3 |
1,478 |
1,515 |
1,476 |
1,512 |
+2.30% |
7,600 |
2024/7/2 |
1,456 |
1,478 |
1,440 |
1,478 |
+1.37% |
1,100 |
2024/7/1 |
1,471 |
1,520 |
1,458 |
1,458 |
-0.68% |
5,600 |
2024/6/28 |
1,449 |
1,468 |
1,449 |
1,468 |
+1.59% |
1,400 |
2024/6/27 |
1,445 |
1,445 |
1,434 |
1,445 |
+0.21% |
1,000 |
2024/6/26 |
1,430 |
1,450 |
1,430 |
1,442 |
+1.69% |
1,500 |
2024/6/25 |
1,413 |
1,418 |
1,411 |
1,418 |
+0.50% |
1,700 |
2024/6/24 |
1,415 |
1,415 |
1,406 |
1,411 |
+1.88% |
1,400 |
2024/6/21 |
1,358 |
1,385 |
1,358 |
1,385 |
+1.99% |
1,300 |
2024/6/20 |
1,351 |
1,358 |
1,328 |
1,358 |
+0.52% |
800 |
2024/6/19 |
1,345 |
1,352 |
1,330 |
1,351 |
+0.22% |
1,400 |
2024/6/18 |
1,356 |
1,356 |
1,348 |
1,348 |
-0.59% |
200 |
2024/6/17 |
1,356 |
1,356 |
1,356 |
1,356 |
+1.65% |
100 |
2024/6/14 |
1,334 |
1,334 |
1,334 |
1,334 |
-0.82% |
400 |
2024/6/12 |
1,352 |
1,352 |
1,345 |
1,345 |
-0.52% |
800 |
2024/6/11 |
1,329 |
1,353 |
1,329 |
1,352 |
+1.27% |
600 |
2024/6/10 |
1,328 |
1,335 |
1,328 |
1,335 |
+0.00% |
200 |
2024/6/7 |
1,340 |
1,340 |
1,314 |
1,335 |
+0.83% |
900 |
2024/6/6 |
1,331 |
1,342 |
1,313 |
1,324 |
+0.08% |
2,300 |
2024/6/5 |
1,320 |
1,352 |
1,320 |
1,323 |
+0.30% |
1,500 |
2024/6/4 |
1,318 |
1,323 |
1,318 |
1,319 |
+0.08% |
700 |
2024/6/3 |
1,335 |
1,335 |
1,301 |
1,318 |
-2.30% |
2,500 |
2024/5/31 |
1,327 |
1,371 |
1,327 |
1,349 |
-0.44% |
700 |
2024/5/30 |
1,371 |
1,371 |
1,355 |
1,355 |
+1.04% |
200 |
2024/5/28 |
1,350 |
1,367 |
1,341 |
1,341 |
-0.89% |
700 |
2024/5/27 |
1,353 |
1,365 |
1,350 |
1,353 |
-2.17% |
3,400 |
2024/5/24 |
1,383 |
1,383 |
1,383 |
1,383 |
+0.00% |
400 |
2024/5/23 |
1,386 |
1,386 |
1,383 |
1,383 |
-1.21% |
400 |
2024/5/22 |
1,384 |
1,404 |
1,384 |
1,400 |
+0.72% |
600 |
2024/5/21 |
1,396 |
1,397 |
1,382 |
1,390 |
-0.43% |
1,900 |
2024/5/20 |
1,400 |
1,400 |
1,396 |
1,396 |
-0.29% |
500 |
2024/5/17 |
1,383 |
1,400 |
1,383 |
1,400 |
+0.00% |
1,000 |
2024/5/16 |
1,401 |
1,401 |
1,400 |
1,400 |
-1.20% |
600 |
2024/5/14 |
1,425 |
1,447 |
1,417 |
1,417 |
-0.21% |
2,400 |
2024/5/13 |
1,420 |
1,420 |
1,420 |
1,420 |
+0.00% |
200 |
2024/5/10 |
1,420 |
1,420 |
1,420 |
1,420 |
-0.35% |
100 |
2024/5/8 |
1,410 |
1,429 |
1,410 |
1,425 |
+0.35% |
2,000 |
2024/5/7 |
1,405 |
1,420 |
1,405 |
1,420 |
+1.00% |
500 |
2024/5/2 |
1,406 |
1,406 |
1,406 |
1,406 |
-0.64% |
500 |
2024/5/1 |
1,404 |
1,415 |
1,404 |
1,415 |
-1.12% |
800 |
2024/4/30 |
1,439 |
1,447 |
1,431 |
1,431 |
-0.56% |
900 |
2024/4/26 |
1,433 |
1,450 |
1,425 |
1,439 |
+1.34% |
1,200 |
2024/4/25 |
1,404 |
1,435 |
1,404 |
1,420 |
+1.14% |
400 |
2024/4/24 |
1,421 |
1,439 |
1,401 |
1,404 |
-2.23% |
700 |
2024/4/23 |
1,415 |
1,436 |
1,415 |
1,436 |
+1.20% |
500 |
2024/4/22 |
1,386 |
1,419 |
1,386 |
1,419 |
+2.45% |
2,200 |
2024/4/19 |
1,426 |
1,426 |
1,385 |
1,385 |
-2.88% |
3,900 |
2024/4/18 |
1,410 |
1,476 |
1,410 |
1,426 |
-0.70% |
1,500 |
2024/4/17 |
1,436 |
1,436 |
1,435 |
1,436 |
+0.56% |
600 |
2024/4/16 |
1,450 |
1,450 |
1,421 |
1,428 |
-1.52% |
800 |
2024/4/15 |
1,408 |
1,460 |
1,408 |
1,450 |
+2.98% |
3,900 |
2024/4/12 |
1,422 |
1,428 |
1,407 |
1,408 |
-1.12% |
1,700 |
2024/4/11 |
1,426 |
1,426 |
1,424 |
1,424 |
-0.21% |
1,900 |
2024/4/10 |
1,402 |
1,427 |
1,401 |
1,427 |
+1.57% |
1,500 |
2024/4/9 |
1,415 |
1,424 |
1,404 |
1,405 |
-0.71% |
1,600 |
2024/4/8 |
1,437 |
1,440 |
1,413 |
1,415 |
-1.67% |
3,000 |
2024/4/5 |
1,488 |
1,488 |
1,420 |
1,439 |
-2.31% |
4,100 |
2024/4/4 |
1,550 |
1,550 |
1,456 |
1,473 |
-2.13% |
28,800 |
2024/4/3 |
1,469 |
1,505 |
1,430 |
1,505 |
+3.15% |
16,500 |
2024/4/2 |
1,448 |
1,463 |
1,425 |
1,459 |
+0.90% |
5,100 |
2024/4/1 |
1,436 |
1,455 |
1,435 |
1,446 |
+1.33% |
4,400 |
2024/3/29 |
1,415 |
1,438 |
1,408 |
1,427 |
+1.71% |
2,500 |
2024/3/28 |
1,410 |
1,420 |
1,381 |
1,403 |
+0.07% |
3,800 |
2024/3/27 |
1,396 |
1,418 |
1,396 |
1,402 |
+0.79% |
4,600 |
2024/3/26 |
1,400 |
1,415 |
1,385 |
1,391 |
+0.43% |
2,700 |
2024/3/25 |
1,367 |
1,407 |
1,367 |
1,385 |
+1.32% |
4,000 |
2024/3/22 |
1,363 |
1,407 |
1,361 |
1,367 |
+0.51% |
3,700 |
2024/3/21 |
1,341 |
1,362 |
1,341 |
1,360 |
+2.26% |
4,100 |
2024/3/19 |
1,337 |
1,340 |
1,330 |
1,330 |
-0.67% |
700 |
2024/3/18 |
1,328 |
1,339 |
1,328 |
1,339 |
+0.90% |
4,400 |
2024/3/15 |
1,327 |
1,327 |
1,327 |
1,327 |
+0.68% |
100 |
2024/3/14 |
1,324 |
1,324 |
1,318 |
1,318 |
-0.53% |
1,600 |
2024/3/13 |
1,325 |
1,330 |
1,322 |
1,325 |
-0.08% |
800 |
2024/3/12 |
1,334 |
1,334 |
1,306 |
1,326 |
-0.67% |
2,100 |
2024/3/11 |
1,339 |
1,351 |
1,335 |
1,335 |
-0.37% |
2,300 |
2024/3/8 |
1,344 |
1,349 |
1,340 |
1,340 |
-0.30% |
2,100 |
2024/3/7 |
1,352 |
1,352 |
1,344 |
1,344 |
-0.37% |
1,600 |
2024/3/6 |
1,345 |
1,349 |
1,345 |
1,349 |
+0.00% |
900 |
2024/3/5 |
1,345 |
1,349 |
1,338 |
1,349 |
+0.00% |
400 |
2024/3/4 |
1,345 |
1,350 |
1,338 |
1,349 |
+0.67% |
1,800 |
2024/3/1 |
1,345 |
1,345 |
1,331 |
1,340 |
-0.37% |
1,000 |
2024/2/29 |
1,343 |
1,345 |
1,332 |
1,345 |
+0.15% |
1,800 |
2024/2/28 |
1,325 |
1,348 |
1,325 |
1,343 |
+1.13% |
700 |
2024/2/27 |
1,332 |
1,344 |
1,328 |
1,328 |
-0.23% |
1,700 |
2024/2/26 |
1,338 |
1,340 |
1,328 |
1,331 |
-0.22% |
1,300 |
2024/2/22 |
1,334 |
1,335 |
1,312 |
1,334 |
+0.00% |
5,000 |
2024/2/21 |
1,343 |
1,343 |
1,333 |
1,334 |
-0.67% |
1,000 |
2024/2/20 |
1,337 |
1,345 |
1,334 |
1,343 |
+0.75% |
3,700 |
2024/2/19 |
1,335 |
1,349 |
1,333 |
1,333 |
+0.08% |
2,100 |
2024/2/16 |
1,333 |
1,340 |
1,332 |
1,332 |
-0.08% |
2,600 |
2024/2/15 |
1,335 |
1,338 |
1,331 |
1,333 |
-0.15% |
1,500 |
2024/2/14 |
1,336 |
1,345 |
1,335 |
1,335 |
+0.23% |
500 |
2024/2/13 |
1,340 |
1,348 |
1,331 |
1,332 |
-0.52% |
3,400 |
2024/2/9 |
1,335 |
1,339 |
1,327 |
1,339 |
+0.98% |
1,200 |
2024/2/8 |
1,325 |
1,358 |
1,325 |
1,326 |
+0.23% |
3,700 |
2024/2/7 |
1,323 |
1,323 |
1,323 |
1,323 |
-0.30% |
200 |
2024/2/6 |
1,330 |
1,331 |
1,327 |
1,327 |
-0.15% |
300 |
2024/2/5 |
1,327 |
1,329 |
1,320 |
1,329 |
+0.15% |
1,600 |
2024/2/2 |
1,326 |
1,327 |
1,322 |
1,327 |
+0.61% |
500 |
2024/2/1 |
1,330 |
1,330 |
1,318 |
1,319 |
-0.23% |
1,400 |
2024/1/31 |
1,322 |
1,325 |
1,322 |
1,322 |
+0.00% |
2,300 |
2024/1/30 |
1,322 |
1,325 |
1,322 |
1,322 |
+0.00% |
1,500 |
2024/1/29 |
1,326 |
1,326 |
1,322 |
1,322 |
-0.23% |
1,800 |
2024/1/26 |
1,325 |
1,325 |
1,323 |
1,325 |
+0.00% |
1,200 |
2024/1/25 |
1,322 |
1,325 |
1,320 |
1,325 |
+0.38% |
1,600 |
2024/1/24 |
1,312 |
1,324 |
1,312 |
1,320 |
+0.61% |
1,800 |
2024/1/23 |
1,316 |
1,317 |
1,302 |
1,312 |
+1.08% |
2,000 |
2024/1/22 |
1,324 |
1,324 |
1,298 |
1,298 |
-1.29% |
2,300 |
|