日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,783 |
1,810 |
1,783 |
1,797 |
+0.00% |
2,600 |
2024/7/25 |
1,803 |
1,812 |
1,787 |
1,797 |
-1.48% |
10,300 |
2024/7/24 |
1,827 |
1,827 |
1,811 |
1,824 |
-0.16% |
5,000 |
2024/7/23 |
1,853 |
1,853 |
1,811 |
1,827 |
+0.77% |
7,200 |
2024/7/22 |
1,822 |
1,822 |
1,802 |
1,813 |
-0.87% |
11,000 |
2024/7/19 |
1,842 |
1,842 |
1,811 |
1,829 |
-0.71% |
4,900 |
2024/7/18 |
1,862 |
1,862 |
1,842 |
1,842 |
-1.39% |
6,200 |
2024/7/17 |
1,901 |
1,901 |
1,859 |
1,868 |
-1.74% |
12,300 |
2024/7/16 |
1,903 |
1,910 |
1,890 |
1,901 |
+0.00% |
5,700 |
2024/7/12 |
1,922 |
1,923 |
1,900 |
1,901 |
-0.73% |
4,500 |
2024/7/11 |
1,912 |
1,929 |
1,909 |
1,915 |
+0.26% |
6,000 |
2024/7/10 |
1,929 |
1,936 |
1,905 |
1,910 |
-2.00% |
5,000 |
2024/7/9 |
1,989 |
2,037 |
1,880 |
1,949 |
+0.52% |
40,900 |
2024/7/8 |
1,997 |
2,050 |
1,910 |
1,939 |
+4.19% |
34,500 |
2024/7/5 |
1,875 |
1,903 |
1,861 |
1,861 |
-0.11% |
1,700 |
2024/7/4 |
1,875 |
1,890 |
1,863 |
1,863 |
-0.53% |
1,100 |
2024/7/3 |
1,856 |
1,888 |
1,852 |
1,873 |
+0.92% |
3,400 |
2024/7/2 |
1,896 |
1,896 |
1,856 |
1,856 |
-2.16% |
2,500 |
2024/7/1 |
1,908 |
1,908 |
1,865 |
1,897 |
+0.26% |
6,500 |
2024/6/28 |
1,895 |
1,895 |
1,861 |
1,892 |
-0.16% |
1,300 |
2024/6/27 |
1,872 |
1,895 |
1,850 |
1,895 |
+0.05% |
6,800 |
2024/6/26 |
1,892 |
1,917 |
1,891 |
1,894 |
-0.42% |
2,600 |
2024/6/25 |
1,961 |
1,964 |
1,902 |
1,902 |
-4.57% |
7,300 |
2024/6/24 |
1,974 |
2,004 |
1,901 |
1,993 |
+0.91% |
10,700 |
2024/6/21 |
1,964 |
1,997 |
1,923 |
1,975 |
+0.66% |
6,000 |
2024/6/20 |
1,954 |
1,964 |
1,883 |
1,962 |
-2.10% |
11,200 |
2024/6/19 |
1,849 |
2,147 |
1,849 |
2,004 |
+8.62% |
37,100 |
2024/6/18 |
1,790 |
1,850 |
1,790 |
1,845 |
+2.84% |
8,000 |
2024/6/17 |
1,790 |
1,816 |
1,756 |
1,794 |
+0.50% |
6,600 |
2024/6/14 |
1,772 |
1,787 |
1,772 |
1,785 |
-0.22% |
400 |
2024/6/13 |
1,804 |
1,804 |
1,772 |
1,789 |
-1.16% |
4,200 |
2024/6/12 |
1,799 |
1,814 |
1,799 |
1,810 |
+0.84% |
800 |
2024/6/11 |
1,803 |
1,813 |
1,790 |
1,795 |
-0.44% |
1,500 |
2024/6/10 |
1,840 |
1,840 |
1,802 |
1,803 |
-1.90% |
5,800 |
2024/6/7 |
1,794 |
1,838 |
1,790 |
1,838 |
+3.49% |
6,400 |
2024/6/6 |
1,772 |
1,790 |
1,772 |
1,776 |
+0.34% |
3,800 |
2024/6/5 |
1,762 |
1,773 |
1,746 |
1,770 |
-0.06% |
1,400 |
2024/6/4 |
1,760 |
1,771 |
1,760 |
1,771 |
+0.11% |
3,000 |
2024/6/3 |
1,718 |
1,770 |
1,718 |
1,769 |
+1.96% |
4,200 |
2024/5/31 |
1,703 |
1,749 |
1,697 |
1,735 |
+1.23% |
6,100 |
2024/5/30 |
1,702 |
1,714 |
1,702 |
1,714 |
-0.64% |
700 |
2024/5/29 |
1,711 |
1,725 |
1,701 |
1,725 |
-0.92% |
800 |
2024/5/28 |
1,745 |
1,745 |
1,721 |
1,741 |
-0.06% |
1,400 |
2024/5/27 |
1,741 |
1,742 |
1,717 |
1,742 |
+1.57% |
3,700 |
2024/5/24 |
1,680 |
1,715 |
1,672 |
1,715 |
+0.88% |
2,500 |
2024/5/23 |
1,694 |
1,708 |
1,690 |
1,700 |
-0.06% |
2,400 |
2024/5/22 |
1,705 |
1,708 |
1,700 |
1,701 |
-0.12% |
800 |
2024/5/21 |
1,700 |
1,705 |
1,698 |
1,703 |
+0.29% |
1,500 |
2024/5/20 |
1,690 |
1,716 |
1,690 |
1,698 |
+0.83% |
6,700 |
2024/5/17 |
1,682 |
1,705 |
1,680 |
1,684 |
-0.65% |
4,200 |
2024/5/16 |
1,682 |
1,749 |
1,670 |
1,695 |
+0.89% |
16,700 |
2024/5/15 |
1,675 |
1,687 |
1,662 |
1,680 |
+0.42% |
2,000 |
2024/5/14 |
1,685 |
1,689 |
1,654 |
1,673 |
-0.71% |
3,500 |
2024/5/13 |
1,716 |
1,718 |
1,660 |
1,685 |
-1.98% |
13,600 |
2024/5/10 |
1,820 |
1,820 |
1,670 |
1,719 |
+6.11% |
43,900 |
2024/5/9 |
1,605 |
1,621 |
1,585 |
1,620 |
+1.50% |
8,800 |
2024/5/8 |
1,595 |
1,596 |
1,595 |
1,596 |
+1.14% |
800 |
2024/5/7 |
1,587 |
1,600 |
1,578 |
1,578 |
-0.06% |
3,600 |
2024/5/2 |
1,588 |
1,590 |
1,578 |
1,579 |
-0.57% |
4,600 |
2024/5/1 |
1,591 |
1,594 |
1,585 |
1,588 |
-0.13% |
1,000 |
2024/4/30 |
1,590 |
1,594 |
1,581 |
1,590 |
-0.31% |
2,000 |
2024/4/26 |
1,613 |
1,613 |
1,576 |
1,595 |
+1.40% |
4,100 |
2024/4/25 |
1,575 |
1,580 |
1,573 |
1,573 |
-0.13% |
1,400 |
2024/4/24 |
1,580 |
1,585 |
1,571 |
1,575 |
-0.13% |
1,500 |
2024/4/23 |
1,587 |
1,587 |
1,564 |
1,577 |
+0.00% |
1,800 |
2024/4/22 |
1,561 |
1,577 |
1,561 |
1,577 |
+1.22% |
600 |
2024/4/19 |
1,576 |
1,576 |
1,556 |
1,558 |
-1.14% |
2,100 |
2024/4/18 |
1,578 |
1,578 |
1,562 |
1,576 |
+0.90% |
300 |
2024/4/17 |
1,562 |
1,565 |
1,561 |
1,562 |
+0.00% |
1,600 |
2024/4/16 |
1,569 |
1,577 |
1,562 |
1,562 |
-0.70% |
2,000 |
2024/4/15 |
1,577 |
1,580 |
1,571 |
1,573 |
-0.38% |
1,700 |
2024/4/12 |
1,582 |
1,583 |
1,579 |
1,579 |
-0.19% |
1,400 |
2024/4/11 |
1,581 |
1,583 |
1,576 |
1,582 |
+0.06% |
1,600 |
2024/4/10 |
1,580 |
1,584 |
1,571 |
1,581 |
+0.19% |
2,200 |
2024/4/9 |
1,558 |
1,584 |
1,558 |
1,578 |
+0.90% |
3,100 |
2024/4/8 |
1,567 |
1,589 |
1,564 |
1,564 |
-1.08% |
4,200 |
2024/4/5 |
1,572 |
1,593 |
1,572 |
1,581 |
-0.19% |
1,800 |
2024/4/4 |
1,593 |
1,593 |
1,581 |
1,584 |
-0.56% |
400 |
2024/4/3 |
1,580 |
1,600 |
1,580 |
1,593 |
+0.95% |
900 |
2024/4/2 |
1,607 |
1,611 |
1,570 |
1,578 |
-1.19% |
3,400 |
2024/4/1 |
1,600 |
1,609 |
1,573 |
1,597 |
+0.31% |
2,200 |
2024/3/29 |
1,573 |
1,592 |
1,573 |
1,592 |
+1.79% |
2,900 |
2024/3/28 |
1,564 |
1,564 |
1,564 |
1,564 |
-2.86% |
600 |
2024/3/27 |
1,600 |
1,660 |
1,599 |
1,610 |
-0.12% |
8,400 |
2024/3/26 |
1,613 |
1,614 |
1,600 |
1,612 |
-0.12% |
1,400 |
2024/3/25 |
1,593 |
1,630 |
1,593 |
1,614 |
+0.62% |
7,000 |
2024/3/22 |
1,611 |
1,611 |
1,592 |
1,604 |
+0.12% |
2,400 |
2024/3/21 |
1,614 |
1,619 |
1,600 |
1,602 |
+0.19% |
1,900 |
2024/3/19 |
1,588 |
1,600 |
1,588 |
1,599 |
+0.57% |
2,300 |
2024/3/18 |
1,580 |
1,590 |
1,569 |
1,590 |
+0.89% |
3,200 |
2024/3/15 |
1,568 |
1,576 |
1,562 |
1,576 |
+0.83% |
6,700 |
2024/3/14 |
1,570 |
1,570 |
1,543 |
1,563 |
-0.45% |
700 |
2024/3/13 |
1,569 |
1,574 |
1,564 |
1,570 |
+0.64% |
1,200 |
2024/3/12 |
1,538 |
1,560 |
1,538 |
1,560 |
+0.97% |
400 |
2024/3/11 |
1,565 |
1,565 |
1,528 |
1,545 |
-1.59% |
3,200 |
2024/3/8 |
1,562 |
1,570 |
1,562 |
1,570 |
+0.51% |
800 |
2024/3/7 |
1,570 |
1,570 |
1,562 |
1,562 |
-0.76% |
500 |
2024/3/6 |
1,568 |
1,575 |
1,564 |
1,574 |
+0.77% |
2,400 |
2024/3/5 |
1,565 |
1,565 |
1,561 |
1,562 |
+0.00% |
1,100 |
2024/3/4 |
1,561 |
1,570 |
1,561 |
1,562 |
-0.57% |
2,000 |
2024/3/1 |
1,580 |
1,584 |
1,571 |
1,571 |
-0.44% |
1,800 |
2024/2/29 |
1,575 |
1,580 |
1,574 |
1,578 |
+0.96% |
1,400 |
2024/2/28 |
1,574 |
1,579 |
1,559 |
1,563 |
-0.95% |
5,900 |
2024/2/27 |
1,584 |
1,595 |
1,578 |
1,578 |
-0.50% |
2,900 |
2024/2/26 |
1,579 |
1,594 |
1,579 |
1,586 |
+0.13% |
2,700 |
2024/2/22 |
1,586 |
1,586 |
1,569 |
1,584 |
+0.44% |
2,900 |
2024/2/21 |
1,569 |
1,594 |
1,567 |
1,577 |
+0.51% |
2,100 |
2024/2/20 |
1,545 |
1,598 |
1,545 |
1,569 |
+1.75% |
6,100 |
2024/2/19 |
1,546 |
1,546 |
1,538 |
1,542 |
+0.59% |
2,100 |
2024/2/16 |
1,503 |
1,533 |
1,503 |
1,533 |
+1.25% |
3,200 |
2024/2/15 |
1,508 |
1,514 |
1,502 |
1,514 |
-0.20% |
2,600 |
2024/2/14 |
1,519 |
1,527 |
1,517 |
1,517 |
-0.65% |
5,100 |
2024/2/13 |
1,488 |
1,527 |
1,488 |
1,527 |
+2.69% |
4,500 |
2024/2/9 |
1,464 |
1,487 |
1,441 |
1,487 |
-5.53% |
26,100 |
2024/2/8 |
1,600 |
1,622 |
1,570 |
1,574 |
-1.93% |
11,500 |
2024/2/7 |
1,601 |
1,605 |
1,597 |
1,605 |
+0.31% |
2,600 |
2024/2/6 |
1,601 |
1,610 |
1,584 |
1,600 |
-0.87% |
4,900 |
2024/2/5 |
1,612 |
1,625 |
1,604 |
1,614 |
+0.12% |
2,200 |
2024/2/2 |
1,589 |
1,628 |
1,584 |
1,612 |
+1.77% |
15,700 |
2024/2/1 |
1,576 |
1,588 |
1,570 |
1,584 |
+0.51% |
6,800 |
2024/1/31 |
1,544 |
1,576 |
1,536 |
1,576 |
+2.14% |
4,800 |
2024/1/30 |
1,549 |
1,549 |
1,527 |
1,543 |
+0.65% |
3,400 |
2024/1/29 |
1,514 |
1,533 |
1,514 |
1,533 |
+1.32% |
3,800 |
|