日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,298 |
1,298 |
1,282 |
1,288 |
-0.77% |
7,500 |
2024/7/25 |
1,311 |
1,311 |
1,289 |
1,298 |
+0.00% |
23,000 |
2024/7/24 |
1,306 |
1,307 |
1,292 |
1,298 |
-0.61% |
6,900 |
2024/7/23 |
1,302 |
1,307 |
1,297 |
1,306 |
+0.31% |
3,700 |
2024/7/22 |
1,312 |
1,313 |
1,287 |
1,302 |
-0.61% |
7,800 |
2024/7/19 |
1,316 |
1,316 |
1,293 |
1,310 |
-0.53% |
7,100 |
2024/7/18 |
1,310 |
1,318 |
1,306 |
1,317 |
+0.38% |
4,700 |
2024/7/17 |
1,318 |
1,318 |
1,309 |
1,312 |
-0.53% |
4,300 |
2024/7/16 |
1,300 |
1,319 |
1,299 |
1,319 |
+1.46% |
3,700 |
2024/7/12 |
1,305 |
1,305 |
1,252 |
1,300 |
-0.61% |
11,700 |
2024/7/11 |
1,316 |
1,320 |
1,306 |
1,308 |
-0.53% |
9,700 |
2024/7/10 |
1,305 |
1,316 |
1,300 |
1,315 |
+0.23% |
4,400 |
2024/7/9 |
1,291 |
1,365 |
1,291 |
1,312 |
+2.10% |
23,500 |
2024/7/8 |
1,293 |
1,293 |
1,278 |
1,285 |
-0.62% |
9,100 |
2024/7/5 |
1,291 |
1,299 |
1,286 |
1,293 |
-0.46% |
4,600 |
2024/7/4 |
1,293 |
1,299 |
1,285 |
1,299 |
+0.70% |
5,100 |
2024/7/3 |
1,288 |
1,293 |
1,250 |
1,290 |
+0.00% |
7,600 |
2024/7/2 |
1,275 |
1,298 |
1,275 |
1,290 |
+1.02% |
9,000 |
2024/7/1 |
1,288 |
1,290 |
1,277 |
1,277 |
-0.55% |
8,500 |
2024/6/28 |
1,329 |
1,329 |
1,227 |
1,284 |
-3.39% |
64,900 |
2024/6/27 |
1,311 |
1,329 |
1,300 |
1,329 |
+0.76% |
3,600 |
2024/6/26 |
1,336 |
1,339 |
1,299 |
1,319 |
+0.30% |
10,200 |
2024/6/25 |
1,295 |
1,319 |
1,285 |
1,315 |
+2.10% |
15,300 |
2024/6/24 |
1,277 |
1,288 |
1,277 |
1,288 |
+0.86% |
5,000 |
2024/6/21 |
1,265 |
1,277 |
1,235 |
1,277 |
+0.79% |
6,300 |
2024/6/20 |
1,267 |
1,267 |
1,242 |
1,267 |
+0.16% |
8,900 |
2024/6/19 |
1,275 |
1,285 |
1,265 |
1,265 |
-0.78% |
3,900 |
2024/6/18 |
1,267 |
1,275 |
1,267 |
1,275 |
+0.87% |
1,900 |
2024/6/17 |
1,279 |
1,279 |
1,246 |
1,264 |
-1.17% |
8,700 |
2024/6/14 |
1,271 |
1,279 |
1,270 |
1,279 |
+0.63% |
1,200 |
2024/6/13 |
1,285 |
1,285 |
1,263 |
1,271 |
-0.39% |
2,400 |
2024/6/12 |
1,266 |
1,276 |
1,260 |
1,276 |
+0.47% |
4,300 |
2024/6/11 |
1,297 |
1,297 |
1,269 |
1,270 |
-2.08% |
8,900 |
2024/6/10 |
1,290 |
1,297 |
1,280 |
1,297 |
+2.21% |
13,400 |
2024/6/7 |
1,255 |
1,278 |
1,250 |
1,269 |
+1.20% |
6,800 |
2024/6/6 |
1,253 |
1,262 |
1,248 |
1,254 |
-0.32% |
3,200 |
2024/6/5 |
1,239 |
1,306 |
1,233 |
1,258 |
+1.53% |
15,300 |
2024/6/4 |
1,234 |
1,241 |
1,220 |
1,239 |
+1.06% |
9,600 |
2024/6/3 |
1,248 |
1,248 |
1,219 |
1,226 |
-0.97% |
40,000 |
2024/5/31 |
1,226 |
1,250 |
1,214 |
1,238 |
+1.48% |
5,300 |
2024/5/30 |
1,205 |
1,220 |
1,205 |
1,220 |
+0.16% |
2,600 |
2024/5/29 |
1,216 |
1,230 |
1,211 |
1,218 |
-0.81% |
3,800 |
2024/5/28 |
1,235 |
1,239 |
1,201 |
1,228 |
-0.16% |
5,300 |
2024/5/27 |
1,240 |
1,240 |
1,221 |
1,230 |
+0.90% |
6,700 |
2024/5/24 |
1,220 |
1,226 |
1,209 |
1,219 |
+0.16% |
7,300 |
2024/5/23 |
1,228 |
1,230 |
1,211 |
1,217 |
-1.85% |
14,600 |
2024/5/22 |
1,250 |
1,258 |
1,238 |
1,240 |
-0.48% |
3,800 |
2024/5/21 |
1,249 |
1,258 |
1,244 |
1,246 |
-0.24% |
4,900 |
2024/5/20 |
1,239 |
1,250 |
1,233 |
1,249 |
+0.64% |
3,700 |
2024/5/17 |
1,240 |
1,251 |
1,236 |
1,241 |
+0.08% |
3,300 |
2024/5/16 |
1,248 |
1,258 |
1,228 |
1,240 |
-0.64% |
12,100 |
2024/5/15 |
1,265 |
1,269 |
1,248 |
1,248 |
+0.00% |
9,100 |
2024/5/14 |
1,263 |
1,271 |
1,238 |
1,248 |
-0.95% |
9,700 |
2024/5/13 |
1,293 |
1,294 |
1,239 |
1,260 |
-0.94% |
20,400 |
2024/5/10 |
1,308 |
1,308 |
1,264 |
1,272 |
-1.55% |
28,600 |
2024/5/9 |
1,275 |
1,292 |
1,275 |
1,292 |
+1.33% |
11,600 |
2024/5/8 |
1,278 |
1,280 |
1,269 |
1,275 |
-0.23% |
6,300 |
2024/5/7 |
1,284 |
1,284 |
1,271 |
1,278 |
+0.39% |
12,400 |
2024/5/2 |
1,288 |
1,288 |
1,251 |
1,273 |
+0.00% |
3,800 |
2024/5/1 |
1,280 |
1,291 |
1,263 |
1,273 |
-0.55% |
6,700 |
2024/4/30 |
1,257 |
1,280 |
1,257 |
1,280 |
+1.83% |
5,400 |
2024/4/26 |
1,273 |
1,273 |
1,250 |
1,257 |
+0.72% |
4,600 |
2024/4/25 |
1,250 |
1,250 |
1,241 |
1,248 |
-0.16% |
5,800 |
2024/4/24 |
1,256 |
1,256 |
1,245 |
1,250 |
+0.08% |
5,400 |
2024/4/23 |
1,259 |
1,259 |
1,246 |
1,249 |
-0.32% |
5,700 |
2024/4/22 |
1,246 |
1,266 |
1,246 |
1,253 |
+0.56% |
9,800 |
2024/4/19 |
1,271 |
1,271 |
1,231 |
1,246 |
-1.97% |
17,600 |
2024/4/18 |
1,263 |
1,272 |
1,263 |
1,271 |
+0.47% |
2,300 |
2024/4/17 |
1,275 |
1,275 |
1,255 |
1,265 |
+0.24% |
7,300 |
2024/4/16 |
1,294 |
1,294 |
1,256 |
1,262 |
-2.47% |
6,200 |
2024/4/15 |
1,308 |
1,308 |
1,272 |
1,294 |
-1.22% |
6,200 |
2024/4/12 |
1,330 |
1,330 |
1,300 |
1,310 |
-0.68% |
2,600 |
2024/4/11 |
1,284 |
1,330 |
1,283 |
1,319 |
+2.65% |
16,900 |
2024/4/10 |
1,269 |
1,285 |
1,269 |
1,285 |
+1.26% |
4,500 |
2024/4/9 |
1,265 |
1,271 |
1,262 |
1,269 |
-0.24% |
8,100 |
2024/4/8 |
1,275 |
1,275 |
1,261 |
1,272 |
+0.16% |
8,500 |
2024/4/5 |
1,273 |
1,273 |
1,264 |
1,270 |
-0.24% |
8,200 |
2024/4/4 |
1,307 |
1,307 |
1,265 |
1,273 |
-1.16% |
14,700 |
2024/4/3 |
1,275 |
1,292 |
1,271 |
1,288 |
+0.00% |
15,000 |
2024/4/2 |
1,314 |
1,314 |
1,276 |
1,288 |
-1.98% |
21,700 |
2024/4/1 |
1,324 |
1,334 |
1,296 |
1,314 |
-0.08% |
16,500 |
2024/3/29 |
1,280 |
1,317 |
1,279 |
1,315 |
+1.47% |
20,600 |
2024/3/28 |
1,281 |
1,350 |
1,281 |
1,296 |
-7.03% |
51,100 |
2024/3/27 |
1,398 |
1,400 |
1,374 |
1,394 |
+1.16% |
7,500 |
2024/3/26 |
1,366 |
1,392 |
1,360 |
1,378 |
+0.73% |
14,800 |
2024/3/25 |
1,348 |
1,370 |
1,330 |
1,368 |
+2.24% |
24,600 |
2024/3/22 |
1,338 |
1,358 |
1,320 |
1,338 |
+3.08% |
13,000 |
2024/3/21 |
1,288 |
1,346 |
1,272 |
1,298 |
+2.20% |
16,400 |
2024/3/19 |
1,290 |
1,290 |
1,264 |
1,270 |
-0.47% |
700 |
2024/3/18 |
1,274 |
1,298 |
1,234 |
1,276 |
-0.62% |
5,500 |
2024/3/15 |
1,290 |
1,298 |
1,270 |
1,284 |
+1.90% |
600 |
2024/3/14 |
1,270 |
1,270 |
1,260 |
1,260 |
+0.00% |
3,500 |
2024/3/13 |
1,298 |
1,314 |
1,260 |
1,260 |
-1.56% |
4,700 |
2024/3/12 |
1,278 |
1,300 |
1,266 |
1,280 |
+0.00% |
3,100 |
2024/3/11 |
1,290 |
1,300 |
1,270 |
1,280 |
-1.54% |
2,300 |
2024/3/8 |
1,334 |
1,334 |
1,290 |
1,300 |
-2.69% |
8,300 |
2024/3/7 |
1,318 |
1,340 |
1,296 |
1,336 |
+1.52% |
10,700 |
2024/3/6 |
1,296 |
1,316 |
1,282 |
1,316 |
+1.54% |
4,700 |
2024/3/5 |
1,294 |
1,296 |
1,276 |
1,296 |
+0.47% |
1,900 |
2024/3/4 |
1,294 |
1,300 |
1,278 |
1,290 |
+0.16% |
3,400 |
2024/3/1 |
1,288 |
1,310 |
1,288 |
1,288 |
+0.00% |
3,800 |
2024/2/29 |
1,302 |
1,302 |
1,288 |
1,288 |
-1.08% |
2,600 |
2024/2/28 |
1,286 |
1,302 |
1,280 |
1,302 |
+1.72% |
2,200 |
2024/2/27 |
1,282 |
1,292 |
1,272 |
1,280 |
+0.31% |
1,500 |
2024/2/26 |
1,276 |
1,282 |
1,266 |
1,276 |
+0.79% |
3,700 |
2024/2/22 |
1,274 |
1,274 |
1,260 |
1,266 |
+0.48% |
1,800 |
2024/2/21 |
1,246 |
1,260 |
1,244 |
1,260 |
+2.61% |
1,400 |
2024/2/20 |
1,236 |
1,252 |
1,228 |
1,228 |
-0.32% |
1,800 |
2024/2/19 |
1,232 |
1,244 |
1,230 |
1,232 |
+1.65% |
900 |
2024/2/16 |
1,200 |
1,220 |
1,200 |
1,212 |
+0.00% |
1,900 |
2024/2/15 |
1,220 |
1,220 |
1,190 |
1,212 |
-0.49% |
2,500 |
2024/2/14 |
1,232 |
1,232 |
1,218 |
1,218 |
+0.00% |
1,100 |
2024/2/13 |
1,232 |
1,254 |
1,218 |
1,218 |
-1.14% |
4,600 |
2024/2/9 |
1,240 |
1,272 |
1,232 |
1,232 |
-0.65% |
2,100 |
2024/2/8 |
1,262 |
1,262 |
1,240 |
1,240 |
-1.74% |
4,400 |
2024/2/7 |
1,280 |
1,280 |
1,256 |
1,262 |
-1.41% |
3,700 |
2024/2/6 |
1,308 |
1,308 |
1,280 |
1,280 |
-2.14% |
1,400 |
2024/2/5 |
1,286 |
1,308 |
1,284 |
1,308 |
+2.99% |
4,500 |
2024/2/2 |
1,280 |
1,288 |
1,250 |
1,270 |
+1.60% |
4,300 |
2024/2/1 |
1,220 |
1,264 |
1,200 |
1,250 |
-5.02% |
11,200 |
2024/1/31 |
1,282 |
1,318 |
1,282 |
1,316 |
+1.70% |
5,400 |
2024/1/30 |
1,300 |
1,300 |
1,254 |
1,294 |
+0.00% |
3,000 |
2024/1/29 |
1,296 |
1,320 |
1,286 |
1,294 |
+1.09% |
10,400 |
|