日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,338 |
1,370 |
1,336 |
1,367 |
+2.32% |
8,800 |
2024/7/25 |
1,365 |
1,365 |
1,326 |
1,336 |
-2.27% |
15,100 |
2024/7/24 |
1,380 |
1,383 |
1,356 |
1,367 |
+0.15% |
10,200 |
2024/7/23 |
1,369 |
1,395 |
1,346 |
1,365 |
-0.29% |
23,400 |
2024/7/22 |
1,318 |
1,376 |
1,314 |
1,369 |
+6.12% |
60,400 |
2024/7/19 |
1,295 |
1,307 |
1,290 |
1,290 |
-0.77% |
5,700 |
2024/7/18 |
1,288 |
1,300 |
1,280 |
1,300 |
+0.93% |
8,800 |
2024/7/17 |
1,308 |
1,308 |
1,284 |
1,288 |
-0.16% |
13,500 |
2024/7/16 |
1,319 |
1,325 |
1,285 |
1,290 |
-1.90% |
25,700 |
2024/7/12 |
1,308 |
1,329 |
1,287 |
1,315 |
+0.46% |
24,000 |
2024/7/11 |
1,317 |
1,317 |
1,290 |
1,309 |
-0.53% |
31,800 |
2024/7/10 |
1,320 |
1,380 |
1,265 |
1,316 |
+12.48% |
294,700 |
2024/7/9 |
1,115 |
1,192 |
1,115 |
1,170 |
+4.93% |
23,700 |
2024/7/8 |
1,105 |
1,115 |
1,100 |
1,115 |
+0.90% |
4,700 |
2024/7/5 |
1,120 |
1,120 |
1,105 |
1,105 |
-0.99% |
3,100 |
2024/7/4 |
1,116 |
1,136 |
1,115 |
1,116 |
-0.36% |
3,100 |
2024/7/3 |
1,101 |
1,130 |
1,101 |
1,120 |
+1.82% |
4,100 |
2024/7/2 |
1,102 |
1,118 |
1,096 |
1,100 |
-0.36% |
3,200 |
2024/7/1 |
1,133 |
1,133 |
1,104 |
1,104 |
-3.41% |
10,000 |
2024/6/28 |
1,193 |
1,199 |
1,140 |
1,143 |
-3.14% |
9,600 |
2024/6/27 |
1,208 |
1,208 |
1,180 |
1,180 |
-0.42% |
9,000 |
2024/6/26 |
1,184 |
1,198 |
1,180 |
1,185 |
+0.42% |
19,800 |
2024/6/25 |
1,178 |
1,180 |
1,158 |
1,180 |
+2.70% |
13,700 |
2024/6/24 |
1,130 |
1,169 |
1,130 |
1,149 |
+2.04% |
27,600 |
2024/6/21 |
1,125 |
1,127 |
1,114 |
1,126 |
+0.99% |
3,600 |
2024/6/20 |
1,122 |
1,125 |
1,115 |
1,115 |
-0.62% |
1,600 |
2024/6/19 |
1,124 |
1,142 |
1,119 |
1,122 |
+0.81% |
15,500 |
2024/6/18 |
1,119 |
1,135 |
1,101 |
1,113 |
-0.45% |
25,800 |
2024/6/17 |
1,100 |
1,120 |
1,079 |
1,118 |
+1.45% |
13,000 |
2024/6/14 |
1,059 |
1,102 |
1,051 |
1,102 |
+3.18% |
19,200 |
2024/6/13 |
1,080 |
1,081 |
1,062 |
1,068 |
-1.48% |
5,100 |
2024/6/12 |
1,048 |
1,095 |
1,048 |
1,084 |
+3.73% |
16,500 |
2024/6/11 |
1,040 |
1,054 |
1,040 |
1,045 |
+0.00% |
3,200 |
2024/6/10 |
1,048 |
1,050 |
1,041 |
1,045 |
-0.48% |
2,300 |
2024/6/7 |
1,044 |
1,050 |
1,043 |
1,050 |
+0.10% |
1,500 |
2024/6/6 |
1,045 |
1,050 |
1,044 |
1,049 |
+0.38% |
1,400 |
2024/6/5 |
1,052 |
1,052 |
1,042 |
1,045 |
-0.95% |
2,200 |
2024/6/4 |
1,061 |
1,061 |
1,053 |
1,055 |
-0.57% |
3,000 |
2024/6/3 |
1,064 |
1,066 |
1,060 |
1,061 |
-0.47% |
5,000 |
2024/5/31 |
1,066 |
1,067 |
1,048 |
1,066 |
+1.23% |
2,600 |
2024/5/30 |
1,053 |
1,080 |
1,036 |
1,053 |
-0.75% |
24,300 |
2024/5/29 |
1,061 |
1,080 |
1,061 |
1,061 |
-2.57% |
26,500 |
2024/5/28 |
1,080 |
1,093 |
1,078 |
1,089 |
+0.83% |
3,800 |
2024/5/27 |
1,080 |
1,086 |
1,071 |
1,080 |
+0.84% |
12,100 |
2024/5/24 |
1,060 |
1,077 |
1,060 |
1,071 |
+0.00% |
3,800 |
2024/5/23 |
1,077 |
1,085 |
1,071 |
1,071 |
-0.56% |
5,500 |
2024/5/22 |
1,080 |
1,082 |
1,073 |
1,077 |
-0.28% |
2,000 |
2024/5/21 |
1,077 |
1,080 |
1,067 |
1,080 |
-0.18% |
4,400 |
2024/5/20 |
1,078 |
1,082 |
1,071 |
1,082 |
+1.03% |
3,400 |
2024/5/17 |
1,072 |
1,078 |
1,070 |
1,071 |
-0.65% |
4,100 |
2024/5/16 |
1,084 |
1,084 |
1,069 |
1,078 |
-0.28% |
6,500 |
2024/5/15 |
1,086 |
1,086 |
1,081 |
1,081 |
-0.46% |
1,600 |
2024/5/14 |
1,092 |
1,092 |
1,076 |
1,086 |
-0.37% |
3,200 |
2024/5/13 |
1,086 |
1,096 |
1,085 |
1,090 |
+1.30% |
5,400 |
2024/5/10 |
1,075 |
1,079 |
1,074 |
1,076 |
-0.09% |
2,500 |
2024/5/9 |
1,086 |
1,086 |
1,077 |
1,077 |
-0.28% |
1,900 |
2024/5/8 |
1,083 |
1,088 |
1,078 |
1,080 |
-0.09% |
2,800 |
2024/5/7 |
1,078 |
1,083 |
1,073 |
1,081 |
+0.09% |
3,500 |
2024/5/2 |
1,080 |
1,087 |
1,077 |
1,080 |
+0.00% |
5,600 |
2024/5/1 |
1,079 |
1,080 |
1,075 |
1,080 |
+0.00% |
4,100 |
2024/4/30 |
1,088 |
1,088 |
1,071 |
1,080 |
-0.83% |
11,900 |
2024/4/26 |
1,080 |
1,092 |
1,080 |
1,089 |
+0.83% |
8,600 |
2024/4/25 |
1,074 |
1,080 |
1,069 |
1,080 |
+0.75% |
11,600 |
2024/4/24 |
1,064 |
1,072 |
1,062 |
1,072 |
+2.29% |
16,600 |
2024/4/23 |
1,022 |
1,048 |
1,011 |
1,048 |
+2.44% |
10,000 |
2024/4/22 |
1,024 |
1,030 |
1,020 |
1,023 |
-0.10% |
2,800 |
2024/4/19 |
1,033 |
1,041 |
1,024 |
1,024 |
-1.25% |
2,400 |
2024/4/18 |
1,031 |
1,037 |
1,031 |
1,037 |
+0.58% |
200 |
2024/4/17 |
1,018 |
1,043 |
1,016 |
1,031 |
+1.48% |
4,800 |
2024/4/16 |
1,037 |
1,037 |
1,015 |
1,016 |
-2.03% |
15,500 |
2024/4/15 |
1,043 |
1,043 |
1,034 |
1,037 |
-0.58% |
2,100 |
2024/4/12 |
1,047 |
1,060 |
1,043 |
1,043 |
-0.67% |
7,000 |
2024/4/11 |
1,040 |
1,050 |
1,040 |
1,050 |
+0.38% |
1,200 |
2024/4/10 |
1,038 |
1,046 |
1,033 |
1,046 |
+0.87% |
3,900 |
2024/4/9 |
1,039 |
1,039 |
1,032 |
1,037 |
+0.10% |
4,500 |
2024/4/8 |
1,042 |
1,044 |
1,036 |
1,036 |
-0.38% |
3,800 |
2024/4/5 |
1,046 |
1,046 |
1,040 |
1,040 |
-0.57% |
2,800 |
2024/4/4 |
1,049 |
1,049 |
1,045 |
1,046 |
-0.66% |
3,800 |
2024/4/3 |
1,054 |
1,054 |
1,047 |
1,053 |
-0.09% |
2,100 |
2024/4/2 |
1,047 |
1,057 |
1,047 |
1,054 |
+0.67% |
2,000 |
2024/4/1 |
1,053 |
1,061 |
1,044 |
1,047 |
-0.66% |
11,000 |
2024/3/29 |
1,066 |
1,073 |
1,053 |
1,054 |
-1.50% |
14,700 |
2024/3/28 |
1,067 |
1,075 |
1,060 |
1,070 |
-0.47% |
10,200 |
2024/3/27 |
1,056 |
1,075 |
1,050 |
1,075 |
+1.51% |
9,100 |
2024/3/26 |
1,060 |
1,060 |
1,049 |
1,059 |
-0.09% |
7,500 |
2024/3/25 |
1,064 |
1,064 |
1,049 |
1,060 |
+0.47% |
5,400 |
2024/3/22 |
1,086 |
1,086 |
1,050 |
1,055 |
-2.41% |
4,900 |
2024/3/21 |
1,080 |
1,085 |
1,072 |
1,081 |
+1.03% |
5,800 |
2024/3/19 |
1,078 |
1,081 |
1,051 |
1,070 |
+0.56% |
6,800 |
2024/3/18 |
1,063 |
1,082 |
1,043 |
1,064 |
+0.57% |
4,400 |
2024/3/15 |
1,041 |
1,058 |
1,041 |
1,058 |
+0.76% |
1,400 |
2024/3/14 |
1,058 |
1,060 |
1,045 |
1,050 |
-0.76% |
7,800 |
2024/3/13 |
1,065 |
1,070 |
1,057 |
1,058 |
-0.56% |
1,500 |
2024/3/12 |
1,067 |
1,067 |
1,057 |
1,064 |
-0.65% |
1,500 |
2024/3/11 |
1,065 |
1,078 |
1,058 |
1,071 |
+0.09% |
6,300 |
2024/3/8 |
1,061 |
1,090 |
1,051 |
1,070 |
+0.85% |
4,400 |
2024/3/7 |
1,063 |
1,091 |
1,031 |
1,061 |
-0.19% |
13,800 |
2024/3/6 |
1,030 |
1,063 |
1,028 |
1,063 |
+3.20% |
9,400 |
2024/3/5 |
1,020 |
1,030 |
1,020 |
1,030 |
+0.19% |
2,900 |
2024/3/4 |
1,025 |
1,029 |
1,021 |
1,028 |
+0.78% |
1,900 |
2024/3/1 |
1,027 |
1,027 |
1,020 |
1,020 |
-0.68% |
2,100 |
2024/2/29 |
1,024 |
1,027 |
1,013 |
1,027 |
+0.29% |
4,500 |
2024/2/28 |
1,020 |
1,024 |
1,010 |
1,024 |
+0.39% |
5,000 |
2024/2/27 |
1,017 |
1,030 |
1,017 |
1,020 |
+0.10% |
6,300 |
2024/2/26 |
1,024 |
1,030 |
1,014 |
1,019 |
-0.49% |
27,200 |
2024/2/22 |
1,014 |
1,024 |
1,001 |
1,024 |
+0.89% |
6,500 |
2024/2/21 |
1,017 |
1,026 |
1,001 |
1,015 |
-0.98% |
6,700 |
2024/2/20 |
1,040 |
1,055 |
1,014 |
1,025 |
-0.77% |
14,000 |
2024/2/19 |
997 |
1,046 |
997 |
1,033 |
+4.77% |
52,400 |
2024/2/16 |
973 |
992 |
973 |
986 |
+1.75% |
7,000 |
2024/2/15 |
967 |
982 |
963 |
969 |
-1.32% |
5,400 |
2024/2/14 |
983 |
985 |
960 |
982 |
-0.41% |
15,900 |
2024/2/13 |
986 |
994 |
980 |
986 |
+0.00% |
9,700 |
2024/2/9 |
988 |
991 |
986 |
986 |
-0.20% |
3,000 |
2024/2/8 |
994 |
994 |
982 |
988 |
-0.20% |
3,400 |
2024/2/7 |
995 |
995 |
990 |
990 |
-0.50% |
2,800 |
2024/2/6 |
995 |
996 |
994 |
995 |
+0.10% |
2,900 |
2024/2/5 |
995 |
995 |
992 |
994 |
+0.10% |
2,100 |
2024/2/2 |
996 |
996 |
988 |
993 |
+0.30% |
2,200 |
2024/2/1 |
993 |
993 |
982 |
990 |
-0.30% |
5,400 |
2024/1/31 |
992 |
993 |
990 |
993 |
+0.10% |
2,600 |
2024/1/30 |
998 |
998 |
990 |
992 |
-0.10% |
6,700 |
2024/1/29 |
1,000 |
1,009 |
993 |
993 |
-0.60% |
43,800 |
|