日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,591 |
1,630 |
1,572 |
1,602 |
+1.59% |
10,200 |
2024/7/25 |
1,581 |
1,591 |
1,571 |
1,577 |
-0.44% |
3,500 |
2024/7/24 |
1,582 |
1,590 |
1,581 |
1,584 |
-0.75% |
1,100 |
2024/7/23 |
1,582 |
1,597 |
1,580 |
1,596 |
+0.88% |
3,500 |
2024/7/22 |
1,594 |
1,597 |
1,582 |
1,582 |
-0.94% |
5,700 |
2024/7/19 |
1,593 |
1,598 |
1,591 |
1,597 |
+0.57% |
1,900 |
2024/7/18 |
1,595 |
1,607 |
1,588 |
1,588 |
-0.75% |
1,600 |
2024/7/17 |
1,585 |
1,600 |
1,585 |
1,600 |
+0.95% |
3,200 |
2024/7/16 |
1,585 |
1,601 |
1,582 |
1,585 |
+0.06% |
2,600 |
2024/7/12 |
1,583 |
1,594 |
1,582 |
1,584 |
+0.13% |
1,400 |
2024/7/11 |
1,582 |
1,605 |
1,582 |
1,582 |
+0.00% |
600 |
2024/7/10 |
1,595 |
1,607 |
1,582 |
1,582 |
-1.19% |
2,000 |
2024/7/9 |
1,600 |
1,601 |
1,597 |
1,601 |
-0.06% |
1,600 |
2024/7/8 |
1,627 |
1,627 |
1,600 |
1,602 |
+0.00% |
7,700 |
2024/7/5 |
1,604 |
1,627 |
1,600 |
1,602 |
-0.31% |
2,600 |
2024/7/4 |
1,608 |
1,631 |
1,607 |
1,607 |
-0.80% |
2,200 |
2024/7/3 |
1,623 |
1,640 |
1,620 |
1,620 |
-0.18% |
3,100 |
2024/7/2 |
1,628 |
1,630 |
1,611 |
1,623 |
-0.12% |
2,100 |
2024/7/1 |
1,618 |
1,630 |
1,617 |
1,625 |
+0.06% |
1,400 |
2024/6/28 |
1,600 |
1,624 |
1,598 |
1,624 |
+1.50% |
3,700 |
2024/6/27 |
1,586 |
1,606 |
1,586 |
1,600 |
+0.57% |
1,800 |
2024/6/26 |
1,599 |
1,609 |
1,591 |
1,591 |
-0.44% |
4,500 |
2024/6/25 |
1,591 |
1,598 |
1,590 |
1,598 |
+0.50% |
3,200 |
2024/6/24 |
1,597 |
1,597 |
1,577 |
1,590 |
+0.95% |
7,100 |
2024/6/21 |
1,578 |
1,580 |
1,561 |
1,575 |
+0.57% |
6,200 |
2024/6/20 |
1,578 |
1,578 |
1,566 |
1,566 |
-0.76% |
600 |
2024/6/19 |
1,580 |
1,580 |
1,573 |
1,578 |
+0.25% |
800 |
2024/6/18 |
1,573 |
1,574 |
1,573 |
1,574 |
+0.32% |
300 |
2024/6/17 |
1,582 |
1,582 |
1,569 |
1,569 |
-0.70% |
1,000 |
2024/6/14 |
1,569 |
1,580 |
1,567 |
1,580 |
+0.83% |
2,800 |
2024/6/13 |
1,568 |
1,574 |
1,567 |
1,567 |
+0.06% |
900 |
2024/6/12 |
1,578 |
1,578 |
1,565 |
1,566 |
-0.76% |
800 |
2024/6/11 |
1,578 |
1,583 |
1,570 |
1,578 |
+0.90% |
1,900 |
2024/6/10 |
1,565 |
1,583 |
1,564 |
1,564 |
-1.14% |
3,600 |
2024/6/7 |
1,563 |
1,583 |
1,563 |
1,582 |
+0.00% |
1,100 |
2024/6/6 |
1,563 |
1,582 |
1,563 |
1,582 |
+1.09% |
900 |
2024/6/5 |
1,573 |
1,593 |
1,559 |
1,565 |
-0.38% |
5,100 |
2024/6/4 |
1,556 |
1,571 |
1,556 |
1,571 |
+0.38% |
1,600 |
2024/6/3 |
1,572 |
1,576 |
1,556 |
1,565 |
+0.00% |
1,800 |
2024/5/31 |
1,564 |
1,571 |
1,557 |
1,565 |
+0.58% |
1,800 |
2024/5/30 |
1,565 |
1,565 |
1,556 |
1,556 |
-0.38% |
3,400 |
2024/5/29 |
1,573 |
1,573 |
1,562 |
1,562 |
-1.14% |
1,500 |
2024/5/28 |
1,581 |
1,581 |
1,566 |
1,580 |
-0.06% |
2,100 |
2024/5/27 |
1,592 |
1,592 |
1,563 |
1,581 |
+0.38% |
4,200 |
2024/5/24 |
1,559 |
1,575 |
1,559 |
1,575 |
+0.19% |
1,200 |
2024/5/23 |
1,567 |
1,572 |
1,567 |
1,572 |
+0.32% |
1,700 |
2024/5/22 |
1,568 |
1,568 |
1,559 |
1,567 |
-0.06% |
1,000 |
2024/5/21 |
1,570 |
1,575 |
1,559 |
1,568 |
+0.38% |
5,000 |
2024/5/20 |
1,575 |
1,576 |
1,562 |
1,562 |
-0.26% |
3,000 |
2024/5/17 |
1,568 |
1,568 |
1,566 |
1,566 |
-0.25% |
2,800 |
2024/5/16 |
1,597 |
1,597 |
1,570 |
1,570 |
-1.01% |
3,400 |
2024/5/15 |
1,600 |
1,600 |
1,577 |
1,586 |
+0.19% |
2,500 |
2024/5/14 |
1,590 |
1,590 |
1,570 |
1,583 |
-1.06% |
13,500 |
2024/5/13 |
1,601 |
1,610 |
1,600 |
1,600 |
-0.87% |
3,100 |
2024/5/10 |
1,611 |
1,619 |
1,603 |
1,614 |
+0.19% |
1,700 |
2024/5/9 |
1,602 |
1,611 |
1,602 |
1,611 |
+0.62% |
800 |
2024/5/8 |
1,608 |
1,613 |
1,601 |
1,601 |
-1.36% |
4,200 |
2024/5/7 |
1,619 |
1,627 |
1,610 |
1,623 |
+0.81% |
1,500 |
2024/5/2 |
1,594 |
1,612 |
1,594 |
1,610 |
+0.62% |
1,800 |
2024/5/1 |
1,592 |
1,609 |
1,592 |
1,600 |
+0.57% |
2,400 |
2024/4/30 |
1,590 |
1,620 |
1,590 |
1,591 |
+0.06% |
5,200 |
2024/4/26 |
1,606 |
1,612 |
1,590 |
1,590 |
-1.36% |
18,700 |
2024/4/25 |
1,614 |
1,616 |
1,608 |
1,612 |
+0.44% |
2,400 |
2024/4/24 |
1,602 |
1,622 |
1,602 |
1,605 |
+0.19% |
6,400 |
2024/4/23 |
1,603 |
1,610 |
1,602 |
1,602 |
+0.06% |
1,000 |
2024/4/22 |
1,608 |
1,608 |
1,601 |
1,601 |
+0.00% |
900 |
2024/4/19 |
1,606 |
1,610 |
1,601 |
1,601 |
-0.81% |
2,800 |
2024/4/18 |
1,610 |
1,614 |
1,602 |
1,614 |
+0.62% |
1,700 |
2024/4/17 |
1,607 |
1,627 |
1,602 |
1,604 |
-0.06% |
2,400 |
2024/4/16 |
1,622 |
1,645 |
1,605 |
1,605 |
-1.23% |
3,300 |
2024/4/15 |
1,635 |
1,635 |
1,621 |
1,625 |
-1.22% |
3,000 |
2024/4/12 |
1,641 |
1,647 |
1,629 |
1,645 |
+0.24% |
3,900 |
2024/4/11 |
1,631 |
1,645 |
1,631 |
1,641 |
+0.61% |
2,400 |
2024/4/10 |
1,637 |
1,637 |
1,628 |
1,631 |
-0.37% |
2,300 |
2024/4/9 |
1,627 |
1,637 |
1,627 |
1,637 |
+0.37% |
2,100 |
2024/4/8 |
1,631 |
1,631 |
1,626 |
1,631 |
-0.06% |
2,000 |
2024/4/5 |
1,632 |
1,639 |
1,630 |
1,632 |
-1.75% |
2,300 |
2024/4/4 |
1,648 |
1,661 |
1,639 |
1,661 |
+1.59% |
3,200 |
2024/4/3 |
1,625 |
1,660 |
1,618 |
1,635 |
+0.31% |
6,000 |
2024/4/2 |
1,640 |
1,643 |
1,630 |
1,630 |
-1.15% |
2,700 |
2024/4/1 |
1,650 |
1,660 |
1,644 |
1,649 |
+0.00% |
3,200 |
2024/3/29 |
1,638 |
1,649 |
1,637 |
1,649 |
+0.06% |
2,600 |
2024/3/28 |
1,671 |
1,680 |
1,648 |
1,648 |
-3.06% |
12,900 |
2024/3/27 |
1,700 |
1,700 |
1,682 |
1,700 |
+0.00% |
8,800 |
2024/3/26 |
1,698 |
1,700 |
1,683 |
1,700 |
+1.07% |
3,500 |
2024/3/25 |
1,687 |
1,697 |
1,682 |
1,682 |
-0.30% |
8,300 |
2024/3/22 |
1,689 |
1,695 |
1,687 |
1,687 |
+0.00% |
4,400 |
2024/3/21 |
1,667 |
1,696 |
1,667 |
1,687 |
+1.50% |
5,300 |
2024/3/19 |
1,634 |
1,666 |
1,634 |
1,662 |
+1.71% |
7,400 |
2024/3/18 |
1,640 |
1,647 |
1,634 |
1,634 |
+0.25% |
4,100 |
2024/3/15 |
1,630 |
1,630 |
1,626 |
1,630 |
-0.24% |
2,300 |
2024/3/14 |
1,620 |
1,634 |
1,620 |
1,634 |
-0.12% |
2,100 |
2024/3/13 |
1,631 |
1,639 |
1,616 |
1,636 |
+0.43% |
4,400 |
2024/3/12 |
1,617 |
1,629 |
1,617 |
1,629 |
+0.80% |
1,100 |
2024/3/11 |
1,617 |
1,631 |
1,615 |
1,616 |
-0.06% |
7,100 |
2024/3/8 |
1,630 |
1,630 |
1,613 |
1,617 |
-1.04% |
4,700 |
2024/3/7 |
1,635 |
1,640 |
1,617 |
1,634 |
-0.12% |
8,000 |
2024/3/6 |
1,614 |
1,636 |
1,614 |
1,636 |
+0.80% |
3,700 |
2024/3/5 |
1,615 |
1,637 |
1,615 |
1,623 |
+0.37% |
2,600 |
2024/3/4 |
1,615 |
1,627 |
1,607 |
1,617 |
+0.37% |
5,100 |
2024/3/1 |
1,603 |
1,620 |
1,603 |
1,611 |
-0.56% |
4,100 |
2024/2/29 |
1,624 |
1,629 |
1,616 |
1,620 |
-0.25% |
3,400 |
2024/2/28 |
1,610 |
1,638 |
1,610 |
1,624 |
+0.12% |
6,700 |
2024/2/27 |
1,610 |
1,641 |
1,610 |
1,622 |
+0.50% |
4,500 |
2024/2/26 |
1,638 |
1,638 |
1,614 |
1,614 |
-0.25% |
4,300 |
2024/2/22 |
1,626 |
1,632 |
1,618 |
1,618 |
-0.49% |
3,800 |
2024/2/21 |
1,617 |
1,645 |
1,617 |
1,626 |
+0.00% |
3,500 |
2024/2/20 |
1,622 |
1,636 |
1,617 |
1,626 |
+0.68% |
2,400 |
2024/2/19 |
1,606 |
1,619 |
1,600 |
1,615 |
-0.06% |
2,900 |
2024/2/16 |
1,606 |
1,623 |
1,593 |
1,616 |
+0.62% |
3,500 |
2024/2/15 |
1,610 |
1,617 |
1,595 |
1,606 |
-0.12% |
8,700 |
2024/2/14 |
1,609 |
1,617 |
1,602 |
1,608 |
-0.06% |
5,700 |
2024/2/13 |
1,626 |
1,626 |
1,606 |
1,609 |
-0.12% |
5,200 |
2024/2/9 |
1,611 |
1,629 |
1,606 |
1,611 |
+0.06% |
4,600 |
2024/2/8 |
1,627 |
1,627 |
1,610 |
1,610 |
+0.31% |
3,300 |
2024/2/7 |
1,623 |
1,623 |
1,601 |
1,605 |
-1.11% |
4,100 |
2024/2/6 |
1,614 |
1,629 |
1,606 |
1,623 |
+1.56% |
3,400 |
2024/2/5 |
1,619 |
1,622 |
1,598 |
1,598 |
-0.44% |
15,700 |
2024/2/2 |
1,598 |
1,613 |
1,597 |
1,605 |
+0.44% |
4,100 |
2024/2/1 |
1,610 |
1,614 |
1,597 |
1,598 |
-0.19% |
13,800 |
2024/1/31 |
1,592 |
1,612 |
1,592 |
1,601 |
+0.76% |
5,100 |
2024/1/30 |
1,630 |
1,634 |
1,589 |
1,589 |
-1.30% |
28,300 |
2024/1/29 |
1,628 |
1,628 |
1,608 |
1,610 |
+0.19% |
2,900 |
|