日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,620 |
1,620 |
1,548 |
1,569 |
-5.48% |
9,500 |
2024/7/25 |
1,701 |
1,701 |
1,660 |
1,660 |
-0.18% |
30,200 |
2024/7/24 |
1,679 |
1,688 |
1,654 |
1,663 |
-0.54% |
14,700 |
2024/7/23 |
1,662 |
1,689 |
1,652 |
1,672 |
+1.89% |
6,900 |
2024/7/22 |
1,638 |
1,650 |
1,635 |
1,641 |
+0.43% |
5,800 |
2024/7/19 |
1,631 |
1,635 |
1,614 |
1,634 |
+0.31% |
2,600 |
2024/7/18 |
1,605 |
1,629 |
1,602 |
1,629 |
+1.43% |
6,900 |
2024/7/17 |
1,584 |
1,619 |
1,581 |
1,606 |
+1.97% |
7,700 |
2024/7/16 |
1,562 |
1,575 |
1,560 |
1,575 |
+0.83% |
1,400 |
2024/7/12 |
1,560 |
1,562 |
1,554 |
1,562 |
-0.38% |
3,200 |
2024/7/11 |
1,575 |
1,589 |
1,544 |
1,568 |
-0.44% |
2,800 |
2024/7/10 |
1,570 |
1,599 |
1,570 |
1,575 |
+0.32% |
1,200 |
2024/7/9 |
1,552 |
1,580 |
1,542 |
1,570 |
+1.16% |
2,500 |
2024/7/8 |
1,593 |
1,597 |
1,551 |
1,552 |
-2.57% |
3,200 |
2024/7/5 |
1,659 |
1,660 |
1,577 |
1,593 |
-4.32% |
8,300 |
2024/7/4 |
1,598 |
1,688 |
1,550 |
1,665 |
+4.52% |
16,000 |
2024/7/3 |
1,582 |
1,595 |
1,576 |
1,593 |
+0.70% |
3,600 |
2024/7/2 |
1,572 |
1,588 |
1,566 |
1,582 |
+1.35% |
11,600 |
2024/7/1 |
1,557 |
1,565 |
1,552 |
1,561 |
+0.26% |
6,600 |
2024/6/28 |
1,579 |
1,579 |
1,557 |
1,557 |
+0.06% |
4,600 |
2024/6/27 |
1,545 |
1,560 |
1,527 |
1,556 |
+0.78% |
6,600 |
2024/6/26 |
1,496 |
1,544 |
1,490 |
1,544 |
+2.93% |
3,500 |
2024/6/25 |
1,518 |
1,520 |
1,471 |
1,500 |
+0.00% |
13,900 |
2024/6/24 |
1,514 |
1,514 |
1,496 |
1,500 |
-0.92% |
6,400 |
2024/6/21 |
1,470 |
1,514 |
1,467 |
1,514 |
+3.13% |
13,700 |
2024/6/20 |
1,448 |
1,469 |
1,446 |
1,468 |
+1.59% |
6,600 |
2024/6/19 |
1,446 |
1,448 |
1,431 |
1,445 |
-0.07% |
3,900 |
2024/6/18 |
1,435 |
1,446 |
1,431 |
1,446 |
+1.33% |
3,000 |
2024/6/17 |
1,439 |
1,439 |
1,426 |
1,427 |
-1.04% |
2,000 |
2024/6/14 |
1,430 |
1,445 |
1,428 |
1,442 |
+0.63% |
4,700 |
2024/6/13 |
1,429 |
1,435 |
1,426 |
1,433 |
+0.28% |
1,900 |
2024/6/12 |
1,434 |
1,438 |
1,427 |
1,429 |
-0.35% |
2,400 |
2024/6/11 |
1,432 |
1,435 |
1,427 |
1,434 |
+0.14% |
2,900 |
2024/6/10 |
1,432 |
1,438 |
1,430 |
1,432 |
-0.07% |
3,300 |
2024/6/7 |
1,440 |
1,440 |
1,433 |
1,433 |
-0.49% |
2,400 |
2024/6/6 |
1,446 |
1,446 |
1,429 |
1,440 |
+0.14% |
1,600 |
2024/6/5 |
1,449 |
1,449 |
1,431 |
1,438 |
-0.76% |
1,800 |
2024/6/4 |
1,450 |
1,450 |
1,437 |
1,449 |
+0.56% |
4,400 |
2024/6/3 |
1,434 |
1,443 |
1,427 |
1,441 |
+0.49% |
3,200 |
2024/5/31 |
1,442 |
1,444 |
1,434 |
1,434 |
+0.00% |
1,300 |
2024/5/30 |
1,431 |
1,441 |
1,430 |
1,434 |
-0.69% |
1,700 |
2024/5/29 |
1,440 |
1,447 |
1,436 |
1,444 |
+0.28% |
1,400 |
2024/5/28 |
1,445 |
1,453 |
1,440 |
1,440 |
+0.00% |
3,500 |
2024/5/27 |
1,435 |
1,444 |
1,430 |
1,440 |
+0.91% |
5,600 |
2024/5/24 |
1,421 |
1,428 |
1,420 |
1,427 |
-0.83% |
9,300 |
2024/5/23 |
1,434 |
1,444 |
1,434 |
1,439 |
+0.35% |
9,900 |
2024/5/22 |
1,420 |
1,434 |
1,411 |
1,434 |
+0.77% |
7,300 |
2024/5/21 |
1,442 |
1,442 |
1,421 |
1,423 |
-1.25% |
8,800 |
2024/5/20 |
1,435 |
1,447 |
1,429 |
1,441 |
+0.42% |
5,500 |
2024/5/17 |
1,439 |
1,440 |
1,431 |
1,435 |
-0.14% |
3,400 |
2024/5/16 |
1,449 |
1,449 |
1,430 |
1,437 |
-0.90% |
4,300 |
2024/5/15 |
1,450 |
1,460 |
1,440 |
1,450 |
+0.14% |
12,900 |
2024/5/14 |
1,446 |
1,448 |
1,439 |
1,448 |
+0.14% |
1,600 |
2024/5/13 |
1,444 |
1,446 |
1,434 |
1,446 |
+0.98% |
3,400 |
2024/5/10 |
1,444 |
1,444 |
1,422 |
1,432 |
-0.42% |
3,000 |
2024/5/9 |
1,430 |
1,438 |
1,415 |
1,438 |
+0.00% |
6,000 |
2024/5/8 |
1,450 |
1,450 |
1,422 |
1,438 |
-0.55% |
5,100 |
2024/5/7 |
1,440 |
1,447 |
1,430 |
1,446 |
+2.48% |
14,500 |
2024/5/2 |
1,448 |
1,449 |
1,403 |
1,411 |
-2.01% |
49,600 |
2024/5/1 |
1,345 |
1,456 |
1,345 |
1,440 |
+7.54% |
36,900 |
2024/4/30 |
1,331 |
1,339 |
1,324 |
1,339 |
+1.75% |
5,300 |
2024/4/26 |
1,332 |
1,333 |
1,311 |
1,316 |
-0.68% |
4,300 |
2024/4/25 |
1,323 |
1,325 |
1,310 |
1,325 |
+0.38% |
10,400 |
2024/4/24 |
1,310 |
1,320 |
1,302 |
1,320 |
+0.69% |
11,100 |
2024/4/23 |
1,308 |
1,311 |
1,306 |
1,311 |
+0.77% |
2,400 |
2024/4/22 |
1,308 |
1,310 |
1,300 |
1,301 |
-0.38% |
6,500 |
2024/4/19 |
1,303 |
1,317 |
1,302 |
1,306 |
-0.91% |
3,100 |
2024/4/18 |
1,314 |
1,319 |
1,306 |
1,318 |
+0.30% |
4,000 |
2024/4/17 |
1,327 |
1,333 |
1,293 |
1,314 |
-0.90% |
9,800 |
2024/4/16 |
1,368 |
1,368 |
1,300 |
1,326 |
-2.50% |
8,900 |
2024/4/15 |
1,355 |
1,363 |
1,354 |
1,360 |
-0.29% |
3,200 |
2024/4/12 |
1,384 |
1,384 |
1,364 |
1,364 |
-0.80% |
3,200 |
2024/4/11 |
1,365 |
1,385 |
1,361 |
1,375 |
+0.44% |
2,900 |
2024/4/10 |
1,365 |
1,370 |
1,364 |
1,369 |
+0.51% |
4,100 |
2024/4/9 |
1,354 |
1,362 |
1,353 |
1,362 |
+0.59% |
1,400 |
2024/4/8 |
1,353 |
1,355 |
1,353 |
1,354 |
+0.15% |
3,600 |
2024/4/5 |
1,360 |
1,365 |
1,351 |
1,352 |
-1.74% |
5,400 |
2024/4/4 |
1,377 |
1,380 |
1,362 |
1,376 |
+0.00% |
3,000 |
2024/4/3 |
1,382 |
1,393 |
1,375 |
1,376 |
-1.29% |
4,200 |
2024/4/2 |
1,410 |
1,410 |
1,388 |
1,394 |
-1.27% |
2,800 |
2024/4/1 |
1,424 |
1,424 |
1,396 |
1,412 |
+0.14% |
3,600 |
2024/3/29 |
1,420 |
1,441 |
1,400 |
1,410 |
+0.43% |
8,900 |
2024/3/28 |
1,393 |
1,434 |
1,393 |
1,404 |
-2.57% |
7,500 |
2024/3/27 |
1,454 |
1,459 |
1,441 |
1,441 |
+0.07% |
8,100 |
2024/3/26 |
1,442 |
1,450 |
1,440 |
1,440 |
-0.07% |
2,100 |
2024/3/25 |
1,470 |
1,470 |
1,428 |
1,441 |
+0.07% |
8,800 |
2024/3/22 |
1,446 |
1,459 |
1,436 |
1,440 |
+0.49% |
9,500 |
2024/3/21 |
1,435 |
1,444 |
1,425 |
1,433 |
-0.56% |
5,900 |
2024/3/19 |
1,417 |
1,442 |
1,417 |
1,441 |
+1.69% |
4,300 |
2024/3/18 |
1,413 |
1,430 |
1,403 |
1,417 |
+0.21% |
4,200 |
2024/3/15 |
1,385 |
1,429 |
1,385 |
1,414 |
+2.24% |
2,300 |
2024/3/14 |
1,388 |
1,392 |
1,381 |
1,383 |
-0.36% |
2,200 |
2024/3/13 |
1,391 |
1,419 |
1,388 |
1,388 |
-0.93% |
5,400 |
2024/3/12 |
1,411 |
1,411 |
1,386 |
1,401 |
-0.78% |
8,300 |
2024/3/11 |
1,420 |
1,428 |
1,412 |
1,412 |
-0.91% |
3,800 |
2024/3/8 |
1,415 |
1,427 |
1,415 |
1,425 |
+0.71% |
1,700 |
2024/3/7 |
1,413 |
1,426 |
1,412 |
1,415 |
-0.21% |
2,100 |
2024/3/6 |
1,420 |
1,425 |
1,417 |
1,418 |
-0.70% |
2,600 |
2024/3/5 |
1,424 |
1,429 |
1,414 |
1,428 |
-0.07% |
2,800 |
2024/3/4 |
1,449 |
1,449 |
1,411 |
1,429 |
-0.07% |
5,200 |
2024/3/1 |
1,414 |
1,430 |
1,401 |
1,430 |
+1.85% |
4,300 |
2024/2/29 |
1,406 |
1,406 |
1,401 |
1,404 |
+0.00% |
1,500 |
2024/2/28 |
1,400 |
1,410 |
1,400 |
1,404 |
+0.29% |
1,200 |
2024/2/27 |
1,418 |
1,418 |
1,400 |
1,400 |
-0.21% |
3,400 |
2024/2/26 |
1,426 |
1,426 |
1,402 |
1,403 |
-0.28% |
5,000 |
2024/2/22 |
1,409 |
1,434 |
1,402 |
1,407 |
-0.21% |
10,500 |
2024/2/21 |
1,405 |
1,415 |
1,405 |
1,410 |
+0.43% |
8,100 |
2024/2/20 |
1,399 |
1,404 |
1,399 |
1,404 |
+1.15% |
2,500 |
2024/2/19 |
1,402 |
1,403 |
1,388 |
1,388 |
-0.93% |
2,900 |
2024/2/16 |
1,389 |
1,409 |
1,386 |
1,401 |
+0.65% |
6,400 |
2024/2/15 |
1,386 |
1,394 |
1,386 |
1,392 |
-0.22% |
4,100 |
2024/2/14 |
1,387 |
1,395 |
1,386 |
1,395 |
+0.36% |
1,800 |
2024/2/13 |
1,400 |
1,410 |
1,387 |
1,390 |
-0.64% |
3,500 |
2024/2/9 |
1,410 |
1,410 |
1,395 |
1,399 |
+0.07% |
3,100 |
2024/2/8 |
1,394 |
1,409 |
1,394 |
1,398 |
+0.29% |
4,100 |
2024/2/7 |
1,390 |
1,395 |
1,376 |
1,394 |
+0.36% |
4,700 |
2024/2/6 |
1,388 |
1,389 |
1,381 |
1,389 |
+0.07% |
5,900 |
2024/2/5 |
1,390 |
1,395 |
1,382 |
1,388 |
-0.50% |
6,400 |
2024/2/2 |
1,387 |
1,395 |
1,385 |
1,395 |
+0.58% |
1,900 |
2024/2/1 |
1,385 |
1,393 |
1,385 |
1,387 |
-0.07% |
2,100 |
2024/1/31 |
1,385 |
1,390 |
1,385 |
1,388 |
-0.22% |
1,900 |
2024/1/30 |
1,400 |
1,402 |
1,372 |
1,391 |
-2.86% |
21,400 |
2024/1/29 |
1,410 |
1,450 |
1,400 |
1,432 |
+1.56% |
37,100 |
|