日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,093 |
1,093 |
1,093 |
1,093 |
+0.37% |
100 |
2024/7/25 |
1,085 |
1,096 |
1,074 |
1,089 |
-0.55% |
8,400 |
2024/7/24 |
1,112 |
1,120 |
1,092 |
1,095 |
-2.06% |
4,500 |
2024/7/23 |
1,106 |
1,128 |
1,082 |
1,118 |
+1.08% |
10,300 |
2024/7/22 |
1,085 |
1,109 |
1,085 |
1,106 |
+1.00% |
16,400 |
2024/7/19 |
1,147 |
1,147 |
1,080 |
1,095 |
-4.95% |
42,000 |
2024/7/18 |
1,166 |
1,166 |
1,152 |
1,152 |
-1.45% |
33,900 |
2024/7/17 |
1,198 |
1,198 |
1,147 |
1,169 |
+0.09% |
35,600 |
2024/7/16 |
1,288 |
1,315 |
1,155 |
1,168 |
-11.38% |
103,600 |
2024/7/12 |
1,279 |
1,347 |
1,279 |
1,318 |
-1.57% |
10,000 |
2024/7/11 |
1,340 |
1,347 |
1,317 |
1,339 |
-0.59% |
5,200 |
2024/7/10 |
1,336 |
1,350 |
1,333 |
1,347 |
-0.15% |
14,600 |
2024/7/9 |
1,320 |
1,350 |
1,319 |
1,349 |
+2.27% |
16,100 |
2024/7/8 |
1,310 |
1,323 |
1,302 |
1,319 |
+0.38% |
3,400 |
2024/7/5 |
1,310 |
1,316 |
1,301 |
1,314 |
-0.61% |
4,300 |
2024/7/4 |
1,308 |
1,322 |
1,290 |
1,322 |
+0.99% |
5,800 |
2024/7/3 |
1,291 |
1,310 |
1,291 |
1,309 |
-0.38% |
2,900 |
2024/7/2 |
1,274 |
1,319 |
1,272 |
1,314 |
+3.38% |
10,600 |
2024/7/1 |
1,294 |
1,299 |
1,269 |
1,271 |
-1.78% |
2,800 |
2024/6/28 |
1,282 |
1,294 |
1,270 |
1,294 |
+0.94% |
1,700 |
2024/6/27 |
1,268 |
1,307 |
1,267 |
1,282 |
+0.71% |
5,700 |
2024/6/26 |
1,290 |
1,305 |
1,270 |
1,273 |
-2.15% |
4,800 |
2024/6/25 |
1,285 |
1,305 |
1,285 |
1,301 |
+1.80% |
800 |
2024/6/24 |
1,322 |
1,326 |
1,250 |
1,278 |
-2.81% |
9,300 |
2024/6/21 |
1,300 |
1,324 |
1,289 |
1,315 |
-0.08% |
4,900 |
2024/6/20 |
1,284 |
1,319 |
1,284 |
1,316 |
+2.49% |
2,200 |
2024/6/19 |
1,286 |
1,320 |
1,284 |
1,284 |
-1.61% |
5,100 |
2024/6/18 |
1,287 |
1,316 |
1,261 |
1,305 |
-0.38% |
4,700 |
2024/6/17 |
1,275 |
1,315 |
1,275 |
1,310 |
+0.38% |
5,500 |
2024/6/14 |
1,280 |
1,309 |
1,280 |
1,305 |
+1.95% |
3,200 |
2024/6/13 |
1,272 |
1,298 |
1,272 |
1,280 |
-1.23% |
2,300 |
2024/6/12 |
1,254 |
1,314 |
1,254 |
1,296 |
+0.93% |
2,600 |
2024/6/11 |
1,300 |
1,318 |
1,284 |
1,284 |
-1.23% |
4,900 |
2024/6/10 |
1,280 |
1,300 |
1,280 |
1,300 |
+0.46% |
1,500 |
2024/6/7 |
1,278 |
1,307 |
1,278 |
1,294 |
+1.25% |
2,400 |
2024/6/6 |
1,300 |
1,305 |
1,277 |
1,278 |
-1.99% |
5,700 |
2024/6/5 |
1,277 |
1,305 |
1,251 |
1,304 |
+1.95% |
10,300 |
2024/6/4 |
1,279 |
1,295 |
1,279 |
1,279 |
+0.00% |
9,100 |
2024/6/3 |
1,237 |
1,279 |
1,232 |
1,279 |
+1.75% |
2,700 |
2024/5/31 |
1,236 |
1,273 |
1,220 |
1,257 |
+1.70% |
2,800 |
2024/5/30 |
1,245 |
1,245 |
1,205 |
1,236 |
-0.80% |
4,400 |
2024/5/29 |
1,270 |
1,270 |
1,246 |
1,246 |
-1.89% |
2,400 |
2024/5/28 |
1,280 |
1,285 |
1,270 |
1,270 |
-0.86% |
2,400 |
2024/5/27 |
1,293 |
1,293 |
1,281 |
1,281 |
-0.93% |
900 |
2024/5/24 |
1,296 |
1,296 |
1,293 |
1,293 |
+1.41% |
500 |
2024/5/23 |
1,275 |
1,289 |
1,275 |
1,275 |
+0.08% |
2,000 |
2024/5/22 |
1,281 |
1,301 |
1,271 |
1,274 |
-1.39% |
3,000 |
2024/5/21 |
1,296 |
1,303 |
1,280 |
1,292 |
-0.23% |
7,700 |
2024/5/20 |
1,301 |
1,313 |
1,295 |
1,295 |
-0.46% |
2,800 |
2024/5/17 |
1,303 |
1,318 |
1,301 |
1,301 |
-1.14% |
2,300 |
2024/5/16 |
1,316 |
1,322 |
1,304 |
1,316 |
-0.68% |
4,300 |
2024/5/15 |
1,311 |
1,325 |
1,305 |
1,325 |
+1.07% |
1,800 |
2024/5/14 |
1,312 |
1,349 |
1,293 |
1,311 |
+0.00% |
40,700 |
2024/5/13 |
1,314 |
1,314 |
1,298 |
1,311 |
+1.08% |
600 |
2024/5/10 |
1,295 |
1,319 |
1,294 |
1,297 |
-0.31% |
4,000 |
2024/5/9 |
1,319 |
1,320 |
1,301 |
1,301 |
+0.54% |
1,700 |
2024/5/8 |
1,320 |
1,331 |
1,294 |
1,294 |
-1.90% |
2,700 |
2024/5/7 |
1,300 |
1,334 |
1,300 |
1,319 |
+1.31% |
53,700 |
2024/5/2 |
1,301 |
1,329 |
1,301 |
1,302 |
-1.51% |
2,400 |
2024/5/1 |
1,322 |
1,330 |
1,315 |
1,322 |
+0.00% |
1,200 |
2024/4/30 |
1,291 |
1,334 |
1,291 |
1,322 |
+1.61% |
4,100 |
2024/4/26 |
1,301 |
1,331 |
1,286 |
1,301 |
-1.21% |
2,400 |
2024/4/25 |
1,316 |
1,329 |
1,304 |
1,317 |
+0.00% |
3,800 |
2024/4/24 |
1,294 |
1,319 |
1,283 |
1,317 |
+1.78% |
11,000 |
2024/4/23 |
1,290 |
1,314 |
1,283 |
1,294 |
+0.08% |
2,700 |
2024/4/22 |
1,312 |
1,328 |
1,293 |
1,293 |
-2.49% |
5,000 |
2024/4/19 |
1,328 |
1,340 |
1,292 |
1,326 |
+0.30% |
9,900 |
2024/4/18 |
1,300 |
1,331 |
1,300 |
1,322 |
+1.23% |
1,900 |
2024/4/17 |
1,295 |
1,314 |
1,270 |
1,306 |
+0.46% |
12,600 |
2024/4/16 |
1,330 |
1,365 |
1,285 |
1,300 |
-3.70% |
17,800 |
2024/4/15 |
1,260 |
1,364 |
1,252 |
1,350 |
-10.60% |
109,000 |
2024/4/12 |
1,537 |
1,571 |
1,494 |
1,510 |
-1.37% |
42,200 |
2024/4/11 |
1,504 |
1,550 |
1,504 |
1,531 |
+2.00% |
43,000 |
2024/4/10 |
1,505 |
1,525 |
1,480 |
1,501 |
+0.07% |
45,700 |
2024/4/9 |
1,495 |
1,509 |
1,487 |
1,500 |
+0.94% |
26,100 |
2024/4/8 |
1,508 |
1,508 |
1,448 |
1,486 |
-1.46% |
37,800 |
2024/4/5 |
1,499 |
1,509 |
1,462 |
1,508 |
+0.94% |
17,500 |
2024/4/4 |
1,515 |
1,515 |
1,462 |
1,494 |
-0.47% |
16,700 |
2024/4/3 |
1,464 |
1,518 |
1,464 |
1,501 |
+1.69% |
12,200 |
2024/4/2 |
1,512 |
1,512 |
1,450 |
1,476 |
-1.99% |
15,800 |
2024/4/1 |
1,509 |
1,512 |
1,483 |
1,506 |
+0.20% |
4,000 |
2024/3/29 |
1,475 |
1,506 |
1,470 |
1,503 |
+2.04% |
11,500 |
2024/3/28 |
1,494 |
1,494 |
1,461 |
1,473 |
-0.81% |
7,100 |
2024/3/27 |
1,452 |
1,500 |
1,444 |
1,485 |
+0.61% |
20,800 |
2024/3/26 |
1,480 |
1,490 |
1,475 |
1,476 |
-0.47% |
3,800 |
2024/3/25 |
1,477 |
1,488 |
1,453 |
1,483 |
+0.54% |
8,000 |
2024/3/22 |
1,487 |
1,490 |
1,460 |
1,475 |
-0.87% |
6,800 |
2024/3/21 |
1,479 |
1,540 |
1,477 |
1,488 |
+0.88% |
14,300 |
2024/3/19 |
1,459 |
1,479 |
1,446 |
1,475 |
+1.10% |
11,300 |
2024/3/18 |
1,456 |
1,474 |
1,456 |
1,459 |
+0.00% |
2,300 |
2024/3/15 |
1,470 |
1,470 |
1,446 |
1,459 |
+0.62% |
1,200 |
2024/3/14 |
1,463 |
1,463 |
1,440 |
1,450 |
-0.48% |
6,900 |
2024/3/13 |
1,450 |
1,465 |
1,450 |
1,457 |
+0.55% |
8,000 |
2024/3/12 |
1,449 |
1,458 |
1,440 |
1,449 |
-0.62% |
4,800 |
2024/3/11 |
1,417 |
1,458 |
1,406 |
1,458 |
+0.76% |
27,700 |
2024/3/8 |
1,430 |
1,470 |
1,414 |
1,447 |
-0.21% |
30,600 |
2024/3/7 |
1,430 |
1,465 |
1,421 |
1,450 |
-0.07% |
23,100 |
2024/3/6 |
1,450 |
1,469 |
1,428 |
1,451 |
-0.27% |
10,400 |
2024/3/5 |
1,450 |
1,473 |
1,400 |
1,455 |
+0.41% |
31,900 |
2024/3/4 |
1,419 |
1,470 |
1,390 |
1,449 |
+0.00% |
17,900 |
2024/3/1 |
1,450 |
1,468 |
1,412 |
1,449 |
-0.07% |
18,000 |
2024/2/29 |
1,450 |
1,480 |
1,450 |
1,450 |
+0.00% |
23,300 |
2024/2/28 |
1,450 |
1,478 |
1,397 |
1,450 |
+0.00% |
27,300 |
2024/2/27 |
1,361 |
1,470 |
1,361 |
1,450 |
+6.07% |
89,400 |
2024/2/26 |
1,326 |
1,390 |
1,310 |
1,367 |
+4.99% |
30,800 |
2024/2/22 |
1,321 |
1,321 |
1,302 |
1,302 |
-1.36% |
5,300 |
2024/2/21 |
1,307 |
1,323 |
1,285 |
1,320 |
+0.00% |
18,800 |
2024/2/20 |
1,315 |
1,331 |
1,311 |
1,320 |
+1.46% |
8,600 |
2024/2/19 |
1,294 |
1,315 |
1,267 |
1,301 |
+0.39% |
5,100 |
2024/2/16 |
1,296 |
1,318 |
1,289 |
1,296 |
+0.00% |
10,900 |
2024/2/15 |
1,299 |
1,307 |
1,250 |
1,296 |
-0.61% |
83,900 |
2024/2/14 |
1,288 |
1,309 |
1,252 |
1,304 |
+0.54% |
27,000 |
2024/2/13 |
1,302 |
1,310 |
1,282 |
1,297 |
-0.54% |
10,600 |
2024/2/9 |
1,278 |
1,345 |
1,278 |
1,304 |
+0.31% |
16,500 |
2024/2/8 |
1,325 |
1,325 |
1,261 |
1,300 |
+0.00% |
74,700 |
2024/2/7 |
1,347 |
1,347 |
1,284 |
1,300 |
-2.77% |
61,500 |
2024/2/6 |
1,321 |
1,355 |
1,310 |
1,337 |
+1.29% |
47,300 |
2024/2/5 |
1,325 |
1,341 |
1,297 |
1,320 |
-0.38% |
55,500 |
2024/2/2 |
1,299 |
1,349 |
1,288 |
1,325 |
+2.00% |
18,900 |
2024/2/1 |
1,290 |
1,310 |
1,274 |
1,299 |
-0.31% |
26,200 |
2024/1/31 |
1,313 |
1,330 |
1,288 |
1,303 |
-1.29% |
35,300 |
2024/1/30 |
1,324 |
1,355 |
1,307 |
1,320 |
+0.76% |
31,500 |
2024/1/29 |
1,350 |
1,355 |
1,302 |
1,310 |
-2.96% |
46,400 |
|