日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,014 |
1,036 |
1,012 |
1,036 |
+2.68% |
4,500 |
2024/7/25 |
1,024 |
1,024 |
995 |
1,009 |
-2.32% |
21,600 |
2024/7/24 |
1,041 |
1,041 |
1,033 |
1,033 |
-0.67% |
1,200 |
2024/7/23 |
1,043 |
1,045 |
1,040 |
1,040 |
-0.38% |
2,900 |
2024/7/22 |
1,056 |
1,061 |
1,041 |
1,044 |
-2.16% |
8,200 |
2024/7/19 |
1,087 |
1,088 |
1,066 |
1,067 |
-1.75% |
4,300 |
2024/7/18 |
1,083 |
1,097 |
1,083 |
1,086 |
-0.91% |
1,300 |
2024/7/17 |
1,095 |
1,099 |
1,086 |
1,096 |
+0.46% |
4,500 |
2024/7/16 |
1,100 |
1,105 |
1,086 |
1,091 |
+0.46% |
5,400 |
2024/7/12 |
1,072 |
1,089 |
1,068 |
1,086 |
+1.31% |
6,200 |
2024/7/11 |
1,071 |
1,089 |
1,062 |
1,072 |
+0.00% |
7,700 |
2024/7/10 |
1,066 |
1,091 |
1,059 |
1,072 |
+1.32% |
14,300 |
2024/7/9 |
1,070 |
1,070 |
1,058 |
1,058 |
-1.03% |
1,400 |
2024/7/8 |
1,078 |
1,078 |
1,061 |
1,069 |
-0.83% |
6,700 |
2024/7/5 |
1,100 |
1,100 |
1,070 |
1,078 |
-2.00% |
5,300 |
2024/7/4 |
1,117 |
1,129 |
1,076 |
1,100 |
-1.35% |
13,100 |
2024/7/3 |
1,135 |
1,136 |
1,097 |
1,115 |
+0.27% |
17,600 |
2024/7/2 |
1,068 |
1,149 |
1,045 |
1,112 |
+10.32% |
67,700 |
2024/7/1 |
1,008 |
1,028 |
1,001 |
1,008 |
-0.49% |
10,900 |
2024/6/28 |
1,023 |
1,032 |
1,012 |
1,013 |
-0.98% |
47,800 |
2024/6/27 |
1,014 |
1,023 |
1,005 |
1,023 |
-1.63% |
13,700 |
2024/6/26 |
1,030 |
1,056 |
1,030 |
1,040 |
-1.89% |
31,000 |
2024/6/25 |
1,050 |
1,067 |
1,050 |
1,060 |
+0.66% |
16,900 |
2024/6/24 |
1,050 |
1,055 |
1,031 |
1,053 |
+0.38% |
10,100 |
2024/6/21 |
1,050 |
1,057 |
1,042 |
1,049 |
+0.00% |
6,700 |
2024/6/20 |
1,041 |
1,051 |
1,041 |
1,049 |
+0.77% |
4,200 |
2024/6/19 |
1,026 |
1,059 |
1,026 |
1,041 |
+0.10% |
12,300 |
2024/6/18 |
1,054 |
1,054 |
1,025 |
1,040 |
-0.10% |
11,100 |
2024/6/17 |
1,022 |
1,065 |
1,022 |
1,041 |
+1.96% |
19,300 |
2024/6/14 |
1,038 |
1,048 |
1,016 |
1,021 |
-1.64% |
40,400 |
2024/6/13 |
1,060 |
1,060 |
1,038 |
1,038 |
-1.14% |
6,000 |
2024/6/12 |
1,059 |
1,059 |
1,050 |
1,050 |
-0.38% |
10,000 |
2024/6/11 |
1,052 |
1,059 |
1,047 |
1,054 |
+0.19% |
11,000 |
2024/6/10 |
1,053 |
1,060 |
1,052 |
1,052 |
-0.09% |
3,600 |
2024/6/7 |
1,067 |
1,084 |
1,045 |
1,053 |
-1.31% |
10,700 |
2024/6/6 |
1,066 |
1,080 |
1,060 |
1,067 |
-0.37% |
10,500 |
2024/6/5 |
1,088 |
1,098 |
1,071 |
1,071 |
-1.74% |
12,700 |
2024/6/4 |
1,065 |
1,104 |
1,057 |
1,090 |
+1.87% |
13,900 |
2024/6/3 |
1,050 |
1,090 |
1,050 |
1,070 |
+1.33% |
16,200 |
2024/5/31 |
1,049 |
1,075 |
1,049 |
1,056 |
+0.67% |
6,400 |
2024/5/30 |
1,054 |
1,060 |
1,035 |
1,049 |
-1.04% |
11,100 |
2024/5/29 |
1,085 |
1,101 |
1,059 |
1,060 |
-2.30% |
10,500 |
2024/5/28 |
1,055 |
1,085 |
1,055 |
1,085 |
+2.46% |
6,200 |
2024/5/27 |
1,060 |
1,084 |
1,040 |
1,059 |
-0.94% |
15,800 |
2024/5/24 |
1,099 |
1,099 |
1,039 |
1,069 |
-1.75% |
15,600 |
2024/5/23 |
1,121 |
1,122 |
1,088 |
1,088 |
-2.68% |
13,500 |
2024/5/22 |
1,120 |
1,125 |
1,115 |
1,118 |
-0.18% |
2,700 |
2024/5/21 |
1,155 |
1,159 |
1,115 |
1,120 |
-2.69% |
10,600 |
2024/5/20 |
1,155 |
1,155 |
1,145 |
1,151 |
+0.17% |
3,200 |
2024/5/17 |
1,108 |
1,160 |
1,107 |
1,149 |
+2.86% |
12,300 |
2024/5/16 |
1,160 |
1,195 |
1,052 |
1,117 |
-12.12% |
48,400 |
2024/5/15 |
1,309 |
1,339 |
1,270 |
1,271 |
-2.68% |
15,200 |
2024/5/14 |
1,348 |
1,356 |
1,293 |
1,306 |
-3.04% |
10,500 |
2024/5/13 |
1,317 |
1,347 |
1,305 |
1,347 |
+4.42% |
10,400 |
2024/5/10 |
1,331 |
1,331 |
1,280 |
1,290 |
-3.08% |
13,300 |
2024/5/9 |
1,356 |
1,358 |
1,330 |
1,331 |
-1.04% |
3,400 |
2024/5/8 |
1,388 |
1,388 |
1,325 |
1,345 |
-2.61% |
11,200 |
2024/5/7 |
1,361 |
1,438 |
1,361 |
1,381 |
+1.77% |
14,100 |
2024/5/2 |
1,291 |
1,365 |
1,271 |
1,357 |
+6.10% |
19,900 |
2024/5/1 |
1,252 |
1,280 |
1,250 |
1,279 |
+1.99% |
5,900 |
2024/4/30 |
1,252 |
1,258 |
1,232 |
1,254 |
-0.24% |
7,700 |
2024/4/26 |
1,293 |
1,293 |
1,208 |
1,257 |
-2.10% |
14,000 |
2024/4/25 |
1,300 |
1,306 |
1,284 |
1,284 |
-1.15% |
3,800 |
2024/4/24 |
1,303 |
1,308 |
1,285 |
1,299 |
+1.01% |
4,800 |
2024/4/23 |
1,292 |
1,293 |
1,280 |
1,286 |
-0.46% |
3,000 |
2024/4/22 |
1,312 |
1,335 |
1,286 |
1,292 |
-0.23% |
8,200 |
2024/4/19 |
1,322 |
1,322 |
1,250 |
1,295 |
-2.26% |
13,300 |
2024/4/18 |
1,296 |
1,331 |
1,296 |
1,325 |
+1.84% |
4,100 |
2024/4/17 |
1,293 |
1,313 |
1,271 |
1,301 |
+1.17% |
10,700 |
2024/4/16 |
1,344 |
1,344 |
1,285 |
1,286 |
-4.03% |
9,400 |
2024/4/15 |
1,332 |
1,365 |
1,317 |
1,340 |
-1.03% |
7,800 |
2024/4/12 |
1,398 |
1,398 |
1,350 |
1,354 |
-2.87% |
13,600 |
2024/4/11 |
1,337 |
1,394 |
1,306 |
1,394 |
+3.87% |
12,700 |
2024/4/10 |
1,360 |
1,365 |
1,341 |
1,342 |
-1.32% |
4,400 |
2024/4/9 |
1,314 |
1,401 |
1,301 |
1,360 |
+3.50% |
30,500 |
2024/4/8 |
1,248 |
1,315 |
1,231 |
1,314 |
+8.68% |
41,100 |
2024/4/5 |
1,250 |
1,250 |
1,205 |
1,209 |
-1.79% |
9,500 |
2024/4/4 |
1,258 |
1,258 |
1,230 |
1,231 |
+0.08% |
4,300 |
2024/4/3 |
1,183 |
1,240 |
1,183 |
1,230 |
+3.10% |
6,400 |
2024/4/2 |
1,290 |
1,290 |
1,193 |
1,193 |
-5.69% |
28,500 |
2024/4/1 |
1,279 |
1,280 |
1,233 |
1,265 |
-1.09% |
21,400 |
2024/3/29 |
1,249 |
1,300 |
1,230 |
1,279 |
+5.53% |
56,100 |
2024/3/28 |
1,195 |
1,220 |
1,192 |
1,212 |
+1.59% |
9,300 |
2024/3/27 |
1,173 |
1,198 |
1,173 |
1,193 |
+1.88% |
14,300 |
2024/3/26 |
1,150 |
1,171 |
1,147 |
1,171 |
+1.83% |
8,300 |
2024/3/25 |
1,133 |
1,150 |
1,132 |
1,150 |
+2.22% |
4,000 |
2024/3/22 |
1,148 |
1,148 |
1,110 |
1,125 |
-2.00% |
11,600 |
2024/3/21 |
1,155 |
1,155 |
1,127 |
1,148 |
+0.09% |
5,200 |
2024/3/19 |
1,158 |
1,159 |
1,133 |
1,147 |
-1.04% |
7,000 |
2024/3/18 |
1,117 |
1,167 |
1,100 |
1,159 |
+3.11% |
11,100 |
2024/3/15 |
1,123 |
1,130 |
1,101 |
1,124 |
+0.00% |
2,800 |
2024/3/14 |
1,096 |
1,167 |
1,096 |
1,124 |
+2.55% |
37,400 |
2024/3/13 |
1,096 |
1,117 |
1,096 |
1,096 |
-0.27% |
4,000 |
2024/3/12 |
1,084 |
1,146 |
1,082 |
1,099 |
+0.37% |
7,800 |
2024/3/11 |
1,132 |
1,132 |
1,095 |
1,095 |
-3.61% |
8,900 |
2024/3/8 |
1,144 |
1,144 |
1,107 |
1,136 |
-1.47% |
4,800 |
2024/3/7 |
1,197 |
1,199 |
1,126 |
1,153 |
-4.08% |
24,200 |
2024/3/6 |
1,179 |
1,249 |
1,179 |
1,202 |
+2.21% |
21,300 |
2024/3/5 |
1,137 |
1,180 |
1,122 |
1,176 |
+3.43% |
34,200 |
2024/3/4 |
1,093 |
1,139 |
1,087 |
1,137 |
+5.28% |
23,400 |
2024/3/1 |
1,065 |
1,080 |
1,050 |
1,080 |
+1.69% |
14,700 |
2024/2/29 |
1,045 |
1,064 |
1,045 |
1,062 |
+1.63% |
21,600 |
2024/2/28 |
1,045 |
1,045 |
1,038 |
1,045 |
+0.00% |
1,800 |
2024/2/27 |
1,050 |
1,058 |
1,033 |
1,045 |
-0.85% |
9,000 |
2024/2/26 |
1,057 |
1,057 |
1,045 |
1,054 |
+0.67% |
8,800 |
2024/2/22 |
1,047 |
1,054 |
1,043 |
1,047 |
+0.00% |
4,300 |
2024/2/21 |
1,050 |
1,055 |
1,047 |
1,047 |
-1.04% |
9,000 |
2024/2/20 |
1,050 |
1,058 |
1,040 |
1,058 |
+0.28% |
15,200 |
2024/2/19 |
1,060 |
1,060 |
1,032 |
1,055 |
-0.47% |
9,200 |
2024/2/16 |
1,060 |
1,065 |
1,045 |
1,060 |
+0.95% |
15,700 |
2024/2/15 |
1,072 |
1,149 |
1,050 |
1,050 |
+3.75% |
41,700 |
2024/2/14 |
1,004 |
1,018 |
998 |
1,012 |
+0.40% |
6,000 |
2024/2/13 |
1,002 |
1,008 |
998 |
1,008 |
+0.80% |
2,800 |
2024/2/9 |
1,005 |
1,005 |
993 |
1,000 |
-0.99% |
5,700 |
2024/2/8 |
1,017 |
1,017 |
1,000 |
1,010 |
-0.69% |
3,200 |
2024/2/7 |
1,026 |
1,028 |
1,017 |
1,017 |
-0.88% |
3,600 |
2024/2/6 |
1,031 |
1,031 |
1,019 |
1,026 |
-0.48% |
1,200 |
2024/2/5 |
1,017 |
1,037 |
1,017 |
1,031 |
+1.78% |
4,600 |
2024/2/2 |
1,010 |
1,020 |
1,002 |
1,013 |
-0.49% |
7,000 |
2024/2/1 |
1,006 |
1,030 |
1,000 |
1,018 |
+0.39% |
5,800 |
2024/1/31 |
1,011 |
1,014 |
1,000 |
1,014 |
-0.78% |
8,600 |
2024/1/30 |
1,033 |
1,040 |
976 |
1,022 |
-2.57% |
14,700 |
2024/1/29 |
1,040 |
1,059 |
1,035 |
1,049 |
+1.35% |
25,200 |
|