日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,765 |
1,770 |
1,730 |
1,730 |
-1.03% |
1,500 |
2024/7/25 |
1,832 |
1,832 |
1,718 |
1,748 |
-4.06% |
8,300 |
2024/7/24 |
1,749 |
1,822 |
1,744 |
1,822 |
+3.94% |
6,800 |
2024/7/23 |
1,751 |
1,788 |
1,750 |
1,753 |
+1.33% |
7,100 |
2024/7/22 |
1,715 |
1,740 |
1,715 |
1,730 |
+1.53% |
5,700 |
2024/7/19 |
1,731 |
1,736 |
1,701 |
1,704 |
-1.79% |
6,200 |
2024/7/18 |
1,739 |
1,752 |
1,731 |
1,735 |
-0.91% |
3,200 |
2024/7/17 |
1,748 |
1,768 |
1,731 |
1,751 |
+0.17% |
5,600 |
2024/7/16 |
1,731 |
1,753 |
1,712 |
1,748 |
-2.07% |
19,200 |
2024/7/12 |
1,810 |
1,945 |
1,759 |
1,785 |
+8.18% |
120,000 |
2024/7/11 |
1,585 |
1,650 |
1,585 |
1,650 |
+4.10% |
11,700 |
2024/7/10 |
1,560 |
1,590 |
1,560 |
1,585 |
+0.83% |
3,600 |
2024/7/9 |
1,566 |
1,583 |
1,560 |
1,572 |
-0.69% |
1,200 |
2024/7/8 |
1,570 |
1,583 |
1,566 |
1,583 |
+0.83% |
2,200 |
2024/7/5 |
1,577 |
1,580 |
1,570 |
1,570 |
+0.64% |
1,000 |
2024/7/4 |
1,561 |
1,570 |
1,560 |
1,560 |
-0.06% |
1,200 |
2024/7/3 |
1,564 |
1,575 |
1,561 |
1,561 |
-0.26% |
1,500 |
2024/7/2 |
1,564 |
1,565 |
1,560 |
1,565 |
+0.97% |
1,100 |
2024/7/1 |
1,539 |
1,560 |
1,539 |
1,550 |
-0.45% |
3,700 |
2024/6/28 |
1,540 |
1,569 |
1,540 |
1,557 |
+1.10% |
1,900 |
2024/6/27 |
1,520 |
1,544 |
1,520 |
1,540 |
+1.32% |
1,800 |
2024/6/26 |
1,525 |
1,525 |
1,515 |
1,520 |
-0.33% |
700 |
2024/6/25 |
1,545 |
1,545 |
1,525 |
1,525 |
-1.55% |
200 |
2024/6/24 |
1,509 |
1,549 |
1,509 |
1,549 |
+2.65% |
1,200 |
2024/6/21 |
1,502 |
1,509 |
1,474 |
1,509 |
-1.18% |
1,800 |
2024/6/20 |
1,527 |
1,527 |
1,510 |
1,527 |
+1.13% |
900 |
2024/6/19 |
1,556 |
1,556 |
1,500 |
1,510 |
-3.02% |
4,200 |
2024/6/18 |
1,531 |
1,557 |
1,521 |
1,557 |
+0.58% |
2,800 |
2024/6/14 |
1,548 |
1,548 |
1,540 |
1,548 |
+0.26% |
600 |
2024/6/13 |
1,511 |
1,544 |
1,511 |
1,544 |
+0.52% |
200 |
2024/6/12 |
1,537 |
1,537 |
1,536 |
1,536 |
-0.26% |
400 |
2024/6/11 |
1,545 |
1,551 |
1,511 |
1,540 |
-0.26% |
800 |
2024/6/10 |
1,519 |
1,544 |
1,464 |
1,544 |
+2.12% |
1,800 |
2024/6/7 |
1,515 |
1,515 |
1,512 |
1,512 |
+0.00% |
1,500 |
2024/6/6 |
1,573 |
1,573 |
1,512 |
1,512 |
-1.82% |
600 |
2024/6/5 |
1,580 |
1,580 |
1,540 |
1,540 |
-2.78% |
600 |
2024/6/4 |
1,550 |
1,590 |
1,550 |
1,584 |
+2.19% |
4,600 |
2024/6/3 |
1,555 |
1,555 |
1,501 |
1,550 |
+0.00% |
1,300 |
2024/5/31 |
1,537 |
1,550 |
1,498 |
1,550 |
+0.65% |
3,500 |
2024/5/30 |
1,482 |
1,542 |
1,482 |
1,540 |
+3.63% |
2,700 |
2024/5/29 |
1,488 |
1,488 |
1,486 |
1,486 |
-0.93% |
500 |
2024/5/28 |
1,484 |
1,504 |
1,484 |
1,500 |
+1.08% |
500 |
2024/5/27 |
1,484 |
1,484 |
1,484 |
1,484 |
+0.00% |
200 |
2024/5/24 |
1,484 |
1,484 |
1,484 |
1,484 |
-1.07% |
400 |
2024/5/23 |
1,508 |
1,508 |
1,500 |
1,500 |
+0.00% |
900 |
2024/5/22 |
1,498 |
1,503 |
1,498 |
1,500 |
+0.13% |
300 |
2024/5/21 |
1,499 |
1,499 |
1,498 |
1,498 |
+0.00% |
500 |
2024/5/20 |
1,505 |
1,508 |
1,498 |
1,498 |
-0.47% |
800 |
2024/5/17 |
1,520 |
1,520 |
1,503 |
1,505 |
+0.20% |
900 |
2024/5/16 |
1,502 |
1,527 |
1,502 |
1,502 |
+0.00% |
1,600 |
2024/5/15 |
1,513 |
1,513 |
1,501 |
1,502 |
-0.73% |
2,100 |
2024/5/14 |
1,521 |
1,523 |
1,513 |
1,513 |
-0.85% |
400 |
2024/5/13 |
1,506 |
1,526 |
1,506 |
1,526 |
+1.06% |
1,300 |
2024/5/10 |
1,525 |
1,525 |
1,510 |
1,510 |
-1.63% |
1,700 |
2024/5/9 |
1,463 |
1,599 |
1,455 |
1,535 |
+6.60% |
10,000 |
2024/5/8 |
1,430 |
1,440 |
1,422 |
1,440 |
+0.35% |
2,500 |
2024/5/7 |
1,420 |
1,448 |
1,420 |
1,435 |
+1.13% |
2,100 |
2024/5/2 |
1,454 |
1,454 |
1,419 |
1,419 |
-2.47% |
2,100 |
2024/5/1 |
1,431 |
1,455 |
1,425 |
1,455 |
+1.61% |
2,900 |
2024/4/30 |
1,460 |
1,460 |
1,407 |
1,432 |
-3.89% |
6,100 |
2024/4/26 |
1,493 |
1,496 |
1,490 |
1,490 |
-0.20% |
1,100 |
2024/4/25 |
1,501 |
1,504 |
1,490 |
1,493 |
-1.32% |
4,900 |
2024/4/24 |
1,501 |
1,513 |
1,501 |
1,513 |
+0.20% |
1,100 |
2024/4/23 |
1,511 |
1,511 |
1,502 |
1,510 |
-0.07% |
1,900 |
2024/4/22 |
1,556 |
1,556 |
1,511 |
1,511 |
-0.59% |
1,400 |
2024/4/19 |
1,536 |
1,536 |
1,520 |
1,520 |
-1.87% |
600 |
2024/4/18 |
1,516 |
1,549 |
1,510 |
1,549 |
+2.18% |
1,100 |
2024/4/17 |
1,536 |
1,536 |
1,516 |
1,516 |
-1.88% |
1,000 |
2024/4/16 |
1,551 |
1,551 |
1,518 |
1,545 |
-2.22% |
6,000 |
2024/4/15 |
1,597 |
1,597 |
1,578 |
1,580 |
-1.50% |
4,100 |
2024/4/12 |
1,648 |
1,677 |
1,578 |
1,604 |
-4.41% |
18,600 |
2024/4/11 |
1,596 |
1,684 |
1,596 |
1,678 |
+4.48% |
12,800 |
2024/4/10 |
1,612 |
1,615 |
1,606 |
1,606 |
-0.37% |
4,300 |
2024/4/9 |
1,644 |
1,644 |
1,607 |
1,612 |
-0.49% |
3,300 |
2024/4/8 |
1,620 |
1,620 |
1,602 |
1,620 |
+0.19% |
2,100 |
2024/4/5 |
1,624 |
1,625 |
1,603 |
1,617 |
+1.57% |
4,200 |
2024/4/4 |
1,591 |
1,604 |
1,585 |
1,592 |
-0.38% |
3,000 |
2024/4/3 |
1,597 |
1,599 |
1,597 |
1,598 |
-0.37% |
1,300 |
2024/4/2 |
1,625 |
1,625 |
1,600 |
1,604 |
-1.35% |
1,700 |
2024/4/1 |
1,640 |
1,640 |
1,620 |
1,626 |
-0.61% |
1,600 |
2024/3/29 |
1,645 |
1,650 |
1,636 |
1,636 |
+0.25% |
1,900 |
2024/3/28 |
1,631 |
1,646 |
1,631 |
1,632 |
-0.37% |
3,100 |
2024/3/27 |
1,631 |
1,648 |
1,631 |
1,638 |
-0.18% |
3,000 |
2024/3/26 |
1,620 |
1,645 |
1,620 |
1,641 |
+0.86% |
1,300 |
2024/3/25 |
1,636 |
1,636 |
1,613 |
1,627 |
+0.74% |
2,600 |
2024/3/22 |
1,642 |
1,642 |
1,615 |
1,615 |
-1.70% |
2,400 |
2024/3/21 |
1,614 |
1,643 |
1,609 |
1,643 |
+2.37% |
3,500 |
2024/3/19 |
1,610 |
1,614 |
1,576 |
1,605 |
-0.19% |
2,100 |
2024/3/18 |
1,605 |
1,619 |
1,600 |
1,608 |
+0.06% |
1,600 |
2024/3/15 |
1,598 |
1,626 |
1,595 |
1,607 |
+0.56% |
2,400 |
2024/3/14 |
1,594 |
1,598 |
1,573 |
1,598 |
+0.25% |
3,500 |
2024/3/13 |
1,598 |
1,598 |
1,594 |
1,594 |
-0.38% |
1,300 |
2024/3/12 |
1,541 |
1,600 |
1,537 |
1,600 |
+3.83% |
2,700 |
2024/3/11 |
1,560 |
1,561 |
1,522 |
1,541 |
-2.22% |
3,000 |
2024/3/8 |
1,583 |
1,583 |
1,552 |
1,576 |
-0.76% |
1,900 |
2024/3/7 |
1,590 |
1,604 |
1,585 |
1,588 |
-0.19% |
2,600 |
2024/3/6 |
1,593 |
1,607 |
1,590 |
1,591 |
-2.09% |
2,900 |
2024/3/5 |
1,627 |
1,643 |
1,592 |
1,625 |
-0.31% |
4,100 |
2024/3/4 |
1,641 |
1,652 |
1,629 |
1,630 |
-1.21% |
2,800 |
2024/3/1 |
1,658 |
1,662 |
1,650 |
1,650 |
-0.48% |
1,800 |
2024/2/29 |
1,629 |
1,658 |
1,629 |
1,658 |
+1.04% |
2,100 |
2024/2/28 |
1,603 |
1,659 |
1,601 |
1,641 |
-2.96% |
10,300 |
2024/2/27 |
1,703 |
1,710 |
1,691 |
1,691 |
-0.70% |
7,300 |
2024/2/26 |
1,707 |
1,708 |
1,700 |
1,703 |
+0.24% |
2,400 |
2024/2/22 |
1,699 |
1,705 |
1,690 |
1,699 |
+0.59% |
3,500 |
2024/2/21 |
1,671 |
1,695 |
1,671 |
1,689 |
+0.54% |
3,000 |
2024/2/20 |
1,690 |
1,697 |
1,660 |
1,680 |
-0.30% |
2,900 |
2024/2/19 |
1,677 |
1,696 |
1,675 |
1,685 |
+0.36% |
2,300 |
2024/2/16 |
1,676 |
1,689 |
1,676 |
1,679 |
+0.18% |
2,900 |
2024/2/15 |
1,651 |
1,677 |
1,650 |
1,676 |
+1.33% |
2,400 |
2024/2/14 |
1,671 |
1,676 |
1,651 |
1,654 |
-1.31% |
3,500 |
2024/2/13 |
1,699 |
1,699 |
1,670 |
1,676 |
+0.78% |
2,400 |
2024/2/9 |
1,679 |
1,689 |
1,662 |
1,663 |
-0.83% |
1,600 |
2024/2/8 |
1,686 |
1,694 |
1,671 |
1,677 |
-0.47% |
2,000 |
2024/2/7 |
1,680 |
1,704 |
1,680 |
1,685 |
-0.06% |
6,400 |
2024/2/6 |
1,670 |
1,688 |
1,668 |
1,686 |
+0.84% |
1,900 |
2024/2/5 |
1,669 |
1,672 |
1,656 |
1,672 |
+0.12% |
3,000 |
2024/2/2 |
1,674 |
1,674 |
1,661 |
1,670 |
+0.36% |
2,100 |
2024/2/1 |
1,675 |
1,675 |
1,662 |
1,664 |
-0.30% |
2,000 |
2024/1/31 |
1,663 |
1,679 |
1,663 |
1,669 |
+0.30% |
2,100 |
2024/1/30 |
1,673 |
1,675 |
1,657 |
1,664 |
-0.54% |
5,400 |
2024/1/29 |
1,657 |
1,675 |
1,657 |
1,673 |
+1.09% |
1,700 |
2024/1/26 |
1,655 |
1,668 |
1,652 |
1,655 |
+0.00% |
2,700 |
|