日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,351 |
1,357 |
1,344 |
1,355 |
+0.74% |
10,900 |
2024/7/25 |
1,355 |
1,355 |
1,343 |
1,345 |
-0.74% |
26,800 |
2024/7/24 |
1,356 |
1,356 |
1,353 |
1,355 |
-0.07% |
6,100 |
2024/7/23 |
1,359 |
1,359 |
1,354 |
1,356 |
-0.07% |
8,500 |
2024/7/22 |
1,361 |
1,364 |
1,354 |
1,357 |
-0.44% |
9,500 |
2024/7/19 |
1,363 |
1,363 |
1,357 |
1,363 |
+0.15% |
6,400 |
2024/7/18 |
1,360 |
1,362 |
1,358 |
1,361 |
+0.15% |
7,800 |
2024/7/17 |
1,358 |
1,361 |
1,356 |
1,359 |
+0.07% |
4,900 |
2024/7/16 |
1,361 |
1,361 |
1,355 |
1,358 |
+0.15% |
10,600 |
2024/7/12 |
1,362 |
1,365 |
1,353 |
1,356 |
-0.44% |
16,700 |
2024/7/11 |
1,354 |
1,364 |
1,353 |
1,362 |
+0.74% |
10,600 |
2024/7/10 |
1,353 |
1,355 |
1,351 |
1,352 |
-0.15% |
11,800 |
2024/7/9 |
1,361 |
1,361 |
1,352 |
1,354 |
-0.51% |
17,700 |
2024/7/8 |
1,378 |
1,378 |
1,361 |
1,361 |
-0.95% |
16,900 |
2024/7/5 |
1,366 |
1,374 |
1,362 |
1,374 |
+0.15% |
23,800 |
2024/7/4 |
1,371 |
1,373 |
1,369 |
1,372 |
+0.22% |
15,100 |
2024/7/3 |
1,373 |
1,373 |
1,368 |
1,369 |
-0.29% |
13,800 |
2024/7/2 |
1,378 |
1,378 |
1,369 |
1,373 |
-0.36% |
9,600 |
2024/7/1 |
1,387 |
1,387 |
1,370 |
1,378 |
-0.58% |
6,400 |
2024/6/28 |
1,384 |
1,391 |
1,384 |
1,386 |
+0.14% |
3,000 |
2024/6/27 |
1,398 |
1,398 |
1,383 |
1,384 |
-0.22% |
6,300 |
2024/6/26 |
1,380 |
1,387 |
1,379 |
1,387 |
+0.51% |
3,100 |
2024/6/25 |
1,375 |
1,385 |
1,373 |
1,380 |
+0.51% |
8,100 |
2024/6/24 |
1,370 |
1,374 |
1,365 |
1,373 |
+0.51% |
5,000 |
2024/6/21 |
1,367 |
1,370 |
1,365 |
1,366 |
-0.07% |
3,200 |
2024/6/20 |
1,366 |
1,367 |
1,362 |
1,367 |
+0.07% |
5,100 |
2024/6/19 |
1,360 |
1,366 |
1,360 |
1,366 |
+0.52% |
2,500 |
2024/6/18 |
1,357 |
1,366 |
1,357 |
1,359 |
+0.07% |
4,000 |
2024/6/17 |
1,361 |
1,367 |
1,355 |
1,358 |
-0.37% |
3,900 |
2024/6/14 |
1,355 |
1,370 |
1,355 |
1,363 |
+0.15% |
5,200 |
2024/6/13 |
1,363 |
1,370 |
1,357 |
1,361 |
-0.15% |
2,900 |
2024/6/12 |
1,374 |
1,374 |
1,363 |
1,363 |
-0.44% |
3,400 |
2024/6/11 |
1,385 |
1,388 |
1,369 |
1,369 |
-1.01% |
5,200 |
2024/6/10 |
1,387 |
1,387 |
1,370 |
1,383 |
+1.47% |
13,700 |
2024/6/7 |
1,355 |
1,370 |
1,355 |
1,363 |
+0.00% |
3,300 |
2024/6/6 |
1,370 |
1,370 |
1,340 |
1,363 |
-0.51% |
14,500 |
2024/6/5 |
1,364 |
1,379 |
1,362 |
1,370 |
+0.44% |
14,100 |
2024/6/4 |
1,360 |
1,365 |
1,358 |
1,364 |
+0.37% |
4,000 |
2024/6/3 |
1,357 |
1,359 |
1,352 |
1,359 |
+0.52% |
3,600 |
2024/5/31 |
1,349 |
1,353 |
1,349 |
1,352 |
+0.37% |
2,900 |
2024/5/30 |
1,343 |
1,347 |
1,339 |
1,347 |
+0.22% |
7,300 |
2024/5/29 |
1,368 |
1,368 |
1,343 |
1,344 |
-0.96% |
7,900 |
2024/5/28 |
1,365 |
1,368 |
1,353 |
1,357 |
-0.07% |
6,400 |
2024/5/27 |
1,358 |
1,361 |
1,353 |
1,358 |
+0.37% |
4,100 |
2024/5/24 |
1,357 |
1,357 |
1,352 |
1,353 |
-0.22% |
4,800 |
2024/5/23 |
1,356 |
1,357 |
1,351 |
1,356 |
-0.15% |
4,100 |
2024/5/22 |
1,361 |
1,361 |
1,351 |
1,358 |
+0.74% |
7,400 |
2024/5/21 |
1,356 |
1,356 |
1,347 |
1,348 |
-0.37% |
3,500 |
2024/5/20 |
1,342 |
1,359 |
1,342 |
1,353 |
+0.82% |
4,500 |
2024/5/17 |
1,342 |
1,345 |
1,336 |
1,342 |
+0.00% |
7,700 |
2024/5/16 |
1,353 |
1,353 |
1,327 |
1,342 |
-1.18% |
27,800 |
2024/5/15 |
1,360 |
1,365 |
1,355 |
1,358 |
-0.37% |
12,400 |
2024/5/14 |
1,360 |
1,363 |
1,358 |
1,363 |
+0.07% |
3,800 |
2024/5/13 |
1,365 |
1,365 |
1,354 |
1,362 |
+0.37% |
8,200 |
2024/5/10 |
1,357 |
1,367 |
1,355 |
1,357 |
+0.07% |
11,900 |
2024/5/9 |
1,355 |
1,357 |
1,352 |
1,356 |
+0.22% |
1,100 |
2024/5/8 |
1,348 |
1,356 |
1,347 |
1,353 |
+0.59% |
14,000 |
2024/5/7 |
1,350 |
1,351 |
1,341 |
1,345 |
+0.52% |
14,900 |
2024/5/2 |
1,337 |
1,340 |
1,332 |
1,338 |
+0.07% |
7,800 |
2024/5/1 |
1,338 |
1,340 |
1,333 |
1,337 |
-0.37% |
7,700 |
2024/4/30 |
1,342 |
1,346 |
1,339 |
1,342 |
+1.28% |
8,400 |
2024/4/26 |
1,356 |
1,356 |
1,325 |
1,325 |
-1.71% |
46,300 |
2024/4/25 |
1,351 |
1,355 |
1,346 |
1,348 |
-0.52% |
6,500 |
2024/4/24 |
1,351 |
1,356 |
1,349 |
1,355 |
+0.37% |
12,500 |
2024/4/23 |
1,351 |
1,357 |
1,350 |
1,350 |
+0.67% |
6,700 |
2024/4/22 |
1,338 |
1,349 |
1,336 |
1,341 |
+0.75% |
5,200 |
2024/4/19 |
1,352 |
1,352 |
1,326 |
1,331 |
-1.33% |
19,300 |
2024/4/18 |
1,349 |
1,354 |
1,341 |
1,349 |
-0.22% |
16,100 |
2024/4/17 |
1,360 |
1,368 |
1,351 |
1,352 |
-0.59% |
8,500 |
2024/4/16 |
1,371 |
1,372 |
1,356 |
1,360 |
-0.73% |
16,200 |
2024/4/15 |
1,372 |
1,379 |
1,370 |
1,370 |
-0.58% |
7,700 |
2024/4/12 |
1,374 |
1,379 |
1,367 |
1,378 |
+0.29% |
8,200 |
2024/4/11 |
1,371 |
1,377 |
1,366 |
1,374 |
+0.15% |
8,100 |
2024/4/10 |
1,372 |
1,380 |
1,371 |
1,372 |
+0.00% |
7,000 |
2024/4/9 |
1,375 |
1,376 |
1,365 |
1,372 |
-0.22% |
6,400 |
2024/4/8 |
1,379 |
1,379 |
1,362 |
1,375 |
-0.07% |
6,800 |
2024/4/5 |
1,374 |
1,377 |
1,365 |
1,376 |
-0.29% |
7,900 |
2024/4/4 |
1,377 |
1,385 |
1,376 |
1,380 |
-0.36% |
11,000 |
2024/4/3 |
1,381 |
1,386 |
1,380 |
1,385 |
+0.29% |
13,700 |
2024/4/2 |
1,397 |
1,397 |
1,377 |
1,381 |
-0.14% |
8,800 |
2024/4/1 |
1,402 |
1,402 |
1,382 |
1,383 |
-1.50% |
7,600 |
2024/3/29 |
1,398 |
1,404 |
1,388 |
1,404 |
+0.86% |
7,700 |
2024/3/28 |
1,433 |
1,436 |
1,386 |
1,392 |
-2.38% |
12,200 |
2024/3/27 |
1,420 |
1,436 |
1,420 |
1,426 |
+0.56% |
12,600 |
2024/3/26 |
1,420 |
1,428 |
1,411 |
1,418 |
-0.14% |
8,500 |
2024/3/25 |
1,427 |
1,430 |
1,410 |
1,420 |
+0.00% |
11,200 |
2024/3/22 |
1,421 |
1,427 |
1,410 |
1,420 |
-0.07% |
6,200 |
2024/3/21 |
1,400 |
1,430 |
1,398 |
1,421 |
+1.86% |
20,200 |
2024/3/19 |
1,384 |
1,395 |
1,380 |
1,395 |
+0.87% |
7,000 |
2024/3/18 |
1,380 |
1,385 |
1,377 |
1,383 |
+0.80% |
8,100 |
2024/3/15 |
1,363 |
1,380 |
1,363 |
1,372 |
+0.73% |
13,800 |
2024/3/14 |
1,361 |
1,375 |
1,360 |
1,362 |
+0.52% |
8,500 |
2024/3/13 |
1,363 |
1,373 |
1,354 |
1,355 |
-0.44% |
15,000 |
2024/3/12 |
1,365 |
1,365 |
1,343 |
1,361 |
-0.29% |
35,000 |
2024/3/11 |
1,383 |
1,385 |
1,357 |
1,365 |
-1.30% |
29,700 |
2024/3/8 |
1,379 |
1,390 |
1,378 |
1,383 |
+0.22% |
12,400 |
2024/3/7 |
1,385 |
1,393 |
1,378 |
1,380 |
+0.00% |
12,900 |
2024/3/6 |
1,375 |
1,388 |
1,374 |
1,380 |
+0.66% |
15,000 |
2024/3/5 |
1,379 |
1,379 |
1,371 |
1,371 |
-0.07% |
6,000 |
2024/3/4 |
1,379 |
1,384 |
1,370 |
1,372 |
-0.51% |
17,200 |
2024/3/1 |
1,385 |
1,386 |
1,377 |
1,379 |
+0.07% |
17,000 |
2024/2/29 |
1,382 |
1,385 |
1,376 |
1,378 |
-0.14% |
10,100 |
2024/2/28 |
1,381 |
1,386 |
1,376 |
1,380 |
+0.36% |
18,300 |
2024/2/27 |
1,382 |
1,384 |
1,375 |
1,375 |
-0.07% |
16,800 |
2024/2/26 |
1,384 |
1,389 |
1,376 |
1,376 |
-0.58% |
18,400 |
2024/2/22 |
1,393 |
1,397 |
1,382 |
1,384 |
+0.14% |
11,700 |
2024/2/21 |
1,380 |
1,385 |
1,375 |
1,382 |
+0.07% |
8,000 |
2024/2/20 |
1,385 |
1,389 |
1,367 |
1,381 |
+0.00% |
9,200 |
2024/2/19 |
1,379 |
1,389 |
1,379 |
1,381 |
+0.15% |
5,300 |
2024/2/16 |
1,380 |
1,390 |
1,375 |
1,379 |
+1.03% |
9,200 |
2024/2/15 |
1,380 |
1,380 |
1,365 |
1,365 |
-0.58% |
12,100 |
2024/2/14 |
1,384 |
1,387 |
1,372 |
1,373 |
-0.51% |
17,000 |
2024/2/13 |
1,389 |
1,389 |
1,379 |
1,380 |
+0.07% |
16,900 |
2024/2/9 |
1,388 |
1,393 |
1,379 |
1,379 |
-0.14% |
10,200 |
2024/2/8 |
1,395 |
1,395 |
1,381 |
1,381 |
-0.79% |
15,200 |
2024/2/7 |
1,401 |
1,405 |
1,392 |
1,392 |
-1.00% |
16,300 |
2024/2/6 |
1,401 |
1,414 |
1,400 |
1,406 |
-0.35% |
18,600 |
2024/2/5 |
1,409 |
1,419 |
1,399 |
1,411 |
+0.14% |
17,800 |
2024/2/2 |
1,402 |
1,411 |
1,398 |
1,409 |
+0.50% |
5,500 |
2024/2/1 |
1,399 |
1,415 |
1,398 |
1,402 |
-0.07% |
6,800 |
2024/1/31 |
1,391 |
1,412 |
1,387 |
1,403 |
+2.33% |
16,800 |
2024/1/30 |
1,414 |
1,429 |
1,371 |
1,371 |
-3.04% |
61,700 |
2024/1/29 |
1,403 |
1,414 |
1,398 |
1,414 |
+1.73% |
9,200 |
|