日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,249 |
1,249 |
1,230 |
1,246 |
+0.73% |
700 |
2024/7/25 |
1,257 |
1,257 |
1,234 |
1,237 |
-0.24% |
9,000 |
2024/7/24 |
1,236 |
1,240 |
1,220 |
1,240 |
+0.65% |
6,300 |
2024/7/23 |
1,229 |
1,250 |
1,218 |
1,232 |
+0.65% |
6,100 |
2024/7/22 |
1,225 |
1,225 |
1,215 |
1,224 |
+0.00% |
1,200 |
2024/7/19 |
1,208 |
1,225 |
1,208 |
1,224 |
+1.49% |
3,700 |
2024/7/18 |
1,202 |
1,206 |
1,200 |
1,206 |
+0.17% |
2,500 |
2024/7/17 |
1,205 |
1,205 |
1,203 |
1,204 |
-0.08% |
6,900 |
2024/7/16 |
1,193 |
1,205 |
1,193 |
1,205 |
+1.01% |
3,600 |
2024/7/12 |
1,181 |
1,193 |
1,180 |
1,193 |
+0.68% |
4,900 |
2024/7/11 |
1,190 |
1,190 |
1,180 |
1,185 |
+0.85% |
2,100 |
2024/7/10 |
1,176 |
1,180 |
1,169 |
1,175 |
+0.09% |
1,400 |
2024/7/9 |
1,164 |
1,174 |
1,161 |
1,174 |
+0.00% |
700 |
2024/7/8 |
1,169 |
1,174 |
1,160 |
1,174 |
+0.17% |
2,100 |
2024/7/5 |
1,172 |
1,172 |
1,161 |
1,172 |
-0.17% |
3,100 |
2024/7/4 |
1,164 |
1,179 |
1,158 |
1,174 |
+0.77% |
1,700 |
2024/7/3 |
1,169 |
1,175 |
1,165 |
1,165 |
-0.85% |
1,400 |
2024/7/2 |
1,177 |
1,184 |
1,175 |
1,175 |
+0.09% |
1,600 |
2024/7/1 |
1,180 |
1,181 |
1,174 |
1,174 |
-0.68% |
300 |
2024/6/28 |
1,172 |
1,198 |
1,167 |
1,182 |
-1.09% |
1,200 |
2024/6/27 |
1,175 |
1,195 |
1,175 |
1,195 |
+0.00% |
1,200 |
2024/6/26 |
1,207 |
1,207 |
1,186 |
1,195 |
-1.08% |
1,600 |
2024/6/25 |
1,197 |
1,209 |
1,185 |
1,208 |
+3.25% |
10,200 |
2024/6/24 |
1,171 |
1,171 |
1,125 |
1,170 |
+0.26% |
2,800 |
2024/6/21 |
1,167 |
1,167 |
1,167 |
1,167 |
+0.00% |
600 |
2024/6/20 |
1,143 |
1,170 |
1,141 |
1,167 |
+2.28% |
4,000 |
2024/6/19 |
1,134 |
1,141 |
1,128 |
1,141 |
+0.53% |
2,200 |
2024/6/18 |
1,115 |
1,135 |
1,114 |
1,135 |
+1.07% |
7,000 |
2024/6/17 |
1,142 |
1,142 |
1,123 |
1,123 |
-1.66% |
2,700 |
2024/6/14 |
1,135 |
1,142 |
1,131 |
1,142 |
+0.71% |
900 |
2024/6/13 |
1,151 |
1,151 |
1,132 |
1,134 |
-1.48% |
1,600 |
2024/6/12 |
1,152 |
1,158 |
1,151 |
1,151 |
+0.00% |
800 |
2024/6/11 |
1,150 |
1,152 |
1,150 |
1,151 |
-0.09% |
900 |
2024/6/10 |
1,152 |
1,154 |
1,152 |
1,152 |
+0.17% |
900 |
2024/6/7 |
1,155 |
1,155 |
1,150 |
1,150 |
-0.43% |
800 |
2024/6/6 |
1,159 |
1,159 |
1,155 |
1,155 |
-0.86% |
1,200 |
2024/6/5 |
1,155 |
1,165 |
1,153 |
1,165 |
+0.17% |
800 |
2024/6/4 |
1,151 |
1,164 |
1,150 |
1,163 |
+0.78% |
2,900 |
2024/6/3 |
1,152 |
1,155 |
1,152 |
1,154 |
+0.26% |
900 |
2024/5/31 |
1,143 |
1,151 |
1,142 |
1,151 |
+0.79% |
700 |
2024/5/30 |
1,141 |
1,142 |
1,139 |
1,142 |
-1.30% |
400 |
2024/5/29 |
1,157 |
1,168 |
1,157 |
1,157 |
-0.17% |
1,100 |
2024/5/28 |
1,167 |
1,167 |
1,159 |
1,159 |
-0.09% |
1,600 |
2024/5/27 |
1,157 |
1,166 |
1,137 |
1,160 |
+1.67% |
4,800 |
2024/5/24 |
1,137 |
1,141 |
1,137 |
1,141 |
+0.44% |
300 |
2024/5/23 |
1,140 |
1,140 |
1,130 |
1,136 |
-0.26% |
1,500 |
2024/5/22 |
1,136 |
1,141 |
1,135 |
1,139 |
+0.53% |
3,600 |
2024/5/21 |
1,138 |
1,141 |
1,120 |
1,133 |
-0.53% |
2,800 |
2024/5/20 |
1,125 |
1,139 |
1,125 |
1,139 |
+1.24% |
600 |
2024/5/17 |
1,125 |
1,132 |
1,120 |
1,125 |
-0.71% |
2,400 |
2024/5/16 |
1,161 |
1,161 |
1,133 |
1,133 |
-3.16% |
13,100 |
2024/5/15 |
1,202 |
1,229 |
1,170 |
1,170 |
-2.26% |
8,900 |
2024/5/14 |
1,219 |
1,219 |
1,197 |
1,197 |
-1.80% |
600 |
2024/5/13 |
1,180 |
1,221 |
1,180 |
1,219 |
+2.87% |
10,700 |
2024/5/10 |
1,169 |
1,189 |
1,167 |
1,185 |
+1.11% |
9,800 |
2024/5/9 |
1,238 |
1,268 |
1,151 |
1,172 |
-3.62% |
66,300 |
2024/5/8 |
1,193 |
1,220 |
1,191 |
1,216 |
+1.67% |
3,200 |
2024/5/7 |
1,200 |
1,215 |
1,196 |
1,196 |
+0.25% |
1,500 |
2024/5/2 |
1,200 |
1,200 |
1,193 |
1,193 |
-0.58% |
6,500 |
2024/5/1 |
1,200 |
1,200 |
1,198 |
1,200 |
-0.25% |
700 |
2024/4/30 |
1,213 |
1,213 |
1,190 |
1,203 |
-0.58% |
3,600 |
2024/4/26 |
1,204 |
1,210 |
1,204 |
1,210 |
+0.75% |
500 |
2024/4/25 |
1,219 |
1,219 |
1,171 |
1,201 |
-1.48% |
4,400 |
2024/4/24 |
1,218 |
1,219 |
1,191 |
1,219 |
+1.25% |
2,500 |
2024/4/23 |
1,194 |
1,204 |
1,194 |
1,204 |
+1.78% |
1,900 |
2024/4/22 |
1,183 |
1,194 |
1,182 |
1,183 |
+0.00% |
2,800 |
2024/4/19 |
1,215 |
1,215 |
1,183 |
1,183 |
-2.15% |
9,400 |
2024/4/18 |
1,201 |
1,210 |
1,201 |
1,209 |
+0.33% |
2,500 |
2024/4/17 |
1,204 |
1,205 |
1,202 |
1,205 |
-0.17% |
500 |
2024/4/16 |
1,230 |
1,230 |
1,202 |
1,207 |
-2.66% |
6,500 |
2024/4/15 |
1,232 |
1,240 |
1,219 |
1,240 |
+0.65% |
2,500 |
2024/4/12 |
1,245 |
1,245 |
1,232 |
1,232 |
-0.65% |
1,200 |
2024/4/11 |
1,240 |
1,240 |
1,224 |
1,240 |
-0.64% |
2,200 |
2024/4/10 |
1,230 |
1,248 |
1,225 |
1,248 |
+3.48% |
7,100 |
2024/4/9 |
1,206 |
1,206 |
1,206 |
1,206 |
+0.00% |
1,100 |
2024/4/8 |
1,223 |
1,224 |
1,206 |
1,206 |
-0.74% |
1,800 |
2024/4/5 |
1,206 |
1,215 |
1,205 |
1,215 |
-0.82% |
2,700 |
2024/4/4 |
1,217 |
1,229 |
1,217 |
1,225 |
+0.74% |
3,800 |
2024/4/3 |
1,211 |
1,219 |
1,211 |
1,216 |
-1.86% |
5,500 |
2024/4/2 |
1,261 |
1,262 |
1,210 |
1,239 |
-1.74% |
8,500 |
2024/4/1 |
1,268 |
1,280 |
1,260 |
1,261 |
-2.85% |
15,200 |
2024/3/29 |
1,287 |
1,298 |
1,281 |
1,298 |
+0.78% |
1,600 |
2024/3/28 |
1,290 |
1,300 |
1,266 |
1,288 |
-0.62% |
1,800 |
2024/3/27 |
1,286 |
1,310 |
1,286 |
1,296 |
+0.62% |
12,200 |
2024/3/26 |
1,275 |
1,291 |
1,275 |
1,288 |
+1.10% |
4,100 |
2024/3/25 |
1,287 |
1,287 |
1,261 |
1,274 |
-0.70% |
7,200 |
2024/3/22 |
1,310 |
1,310 |
1,265 |
1,283 |
-2.14% |
9,200 |
2024/3/21 |
1,299 |
1,325 |
1,268 |
1,311 |
+1.00% |
17,300 |
2024/3/19 |
1,254 |
1,300 |
1,254 |
1,298 |
+4.09% |
9,100 |
2024/3/18 |
1,208 |
1,255 |
1,208 |
1,247 |
+3.23% |
12,500 |
2024/3/15 |
1,217 |
1,218 |
1,207 |
1,208 |
-0.74% |
7,400 |
2024/3/14 |
1,229 |
1,242 |
1,207 |
1,217 |
-1.78% |
2,700 |
2024/3/13 |
1,242 |
1,248 |
1,221 |
1,239 |
+0.08% |
5,200 |
2024/3/12 |
1,206 |
1,238 |
1,188 |
1,238 |
+2.48% |
13,700 |
2024/3/11 |
1,264 |
1,264 |
1,205 |
1,208 |
-5.70% |
22,600 |
2024/3/8 |
1,305 |
1,305 |
1,263 |
1,281 |
-1.46% |
16,000 |
2024/3/7 |
1,347 |
1,349 |
1,287 |
1,300 |
-2.03% |
15,300 |
2024/3/6 |
1,320 |
1,376 |
1,290 |
1,327 |
+0.15% |
20,600 |
2024/3/5 |
1,252 |
1,337 |
1,249 |
1,325 |
+4.41% |
16,300 |
2024/3/4 |
1,300 |
1,301 |
1,243 |
1,269 |
-3.28% |
19,200 |
2024/3/1 |
1,350 |
1,420 |
1,311 |
1,312 |
-0.76% |
32,800 |
2024/2/29 |
1,405 |
1,405 |
1,305 |
1,322 |
-2.29% |
37,800 |
2024/2/28 |
1,343 |
1,370 |
1,300 |
1,353 |
+0.59% |
38,600 |
2024/2/27 |
1,460 |
1,460 |
1,343 |
1,345 |
-6.53% |
78,100 |
2024/2/26 |
1,264 |
1,527 |
1,264 |
1,439 |
+17.28% |
317,800 |
2024/2/22 |
1,175 |
1,389 |
1,162 |
1,227 |
+5.05% |
143,500 |
2024/2/21 |
1,160 |
1,189 |
1,155 |
1,168 |
+0.17% |
3,400 |
2024/2/20 |
1,181 |
1,192 |
1,152 |
1,166 |
-0.77% |
3,200 |
2024/2/19 |
1,165 |
1,194 |
1,165 |
1,175 |
+1.56% |
5,100 |
2024/2/16 |
1,145 |
1,159 |
1,145 |
1,157 |
+1.40% |
1,700 |
2024/2/15 |
1,149 |
1,160 |
1,135 |
1,141 |
-0.70% |
4,100 |
2024/2/14 |
1,163 |
1,169 |
1,140 |
1,149 |
-1.37% |
3,900 |
2024/2/13 |
1,190 |
1,190 |
1,150 |
1,165 |
-0.43% |
9,300 |
2024/2/9 |
1,168 |
1,188 |
1,130 |
1,170 |
-6.40% |
29,600 |
2024/2/8 |
1,219 |
1,252 |
1,216 |
1,250 |
+3.48% |
30,300 |
2024/2/7 |
1,185 |
1,208 |
1,165 |
1,208 |
+2.81% |
16,500 |
2024/2/6 |
1,184 |
1,184 |
1,167 |
1,175 |
+0.51% |
2,700 |
2024/2/5 |
1,169 |
1,184 |
1,158 |
1,169 |
+0.95% |
3,000 |
2024/2/2 |
1,164 |
1,183 |
1,154 |
1,158 |
-1.53% |
4,200 |
2024/2/1 |
1,171 |
1,181 |
1,171 |
1,176 |
+0.51% |
1,700 |
2024/1/31 |
1,189 |
1,189 |
1,170 |
1,170 |
-0.43% |
1,900 |
2024/1/30 |
1,188 |
1,190 |
1,175 |
1,175 |
-0.68% |
2,200 |
2024/1/29 |
1,161 |
1,190 |
1,160 |
1,183 |
+1.89% |
6,100 |
|