日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,413 |
1,415 |
1,411 |
1,413 |
+0.00% |
1,600 |
2024/7/25 |
1,412 |
1,413 |
1,411 |
1,413 |
-0.14% |
3,000 |
2024/7/24 |
1,412 |
1,417 |
1,412 |
1,415 |
+0.00% |
3,500 |
2024/7/23 |
1,414 |
1,416 |
1,411 |
1,415 |
+0.21% |
1,800 |
2024/7/22 |
1,415 |
1,417 |
1,411 |
1,412 |
-0.21% |
5,800 |
2024/7/19 |
1,417 |
1,417 |
1,413 |
1,415 |
+0.00% |
3,000 |
2024/7/18 |
1,419 |
1,419 |
1,414 |
1,415 |
-0.28% |
7,300 |
2024/7/17 |
1,420 |
1,421 |
1,418 |
1,419 |
-0.14% |
6,200 |
2024/7/16 |
1,425 |
1,425 |
1,420 |
1,421 |
-0.28% |
4,600 |
2024/7/12 |
1,420 |
1,425 |
1,420 |
1,425 |
+0.28% |
5,400 |
2024/7/11 |
1,423 |
1,423 |
1,421 |
1,421 |
-0.14% |
3,300 |
2024/7/10 |
1,428 |
1,428 |
1,423 |
1,423 |
-0.14% |
2,900 |
2024/7/9 |
1,428 |
1,429 |
1,422 |
1,425 |
-0.21% |
5,800 |
2024/7/8 |
1,430 |
1,430 |
1,428 |
1,428 |
-0.14% |
4,400 |
2024/7/5 |
1,432 |
1,432 |
1,430 |
1,430 |
-0.14% |
7,100 |
2024/7/4 |
1,433 |
1,434 |
1,431 |
1,432 |
-0.07% |
1,800 |
2024/7/3 |
1,430 |
1,433 |
1,430 |
1,433 |
+0.14% |
1,700 |
2024/7/2 |
1,436 |
1,436 |
1,430 |
1,431 |
-0.35% |
2,600 |
2024/7/1 |
1,432 |
1,437 |
1,430 |
1,436 |
+0.21% |
6,700 |
2024/6/28 |
1,433 |
1,436 |
1,433 |
1,433 |
-0.28% |
3,400 |
2024/6/27 |
1,435 |
1,437 |
1,433 |
1,437 |
+0.14% |
4,500 |
2024/6/26 |
1,433 |
1,439 |
1,433 |
1,435 |
-0.21% |
4,800 |
2024/6/25 |
1,445 |
1,446 |
1,433 |
1,438 |
-0.48% |
15,400 |
2024/6/24 |
1,451 |
1,451 |
1,445 |
1,445 |
-0.41% |
11,800 |
2024/6/21 |
1,451 |
1,451 |
1,451 |
1,451 |
-0.21% |
300 |
2024/6/20 |
1,450 |
1,454 |
1,450 |
1,454 |
+0.21% |
2,300 |
2024/6/19 |
1,452 |
1,453 |
1,451 |
1,451 |
-0.07% |
1,800 |
2024/6/18 |
1,453 |
1,455 |
1,452 |
1,452 |
-0.07% |
1,100 |
2024/6/17 |
1,450 |
1,455 |
1,450 |
1,453 |
+0.00% |
4,000 |
2024/6/14 |
1,451 |
1,453 |
1,450 |
1,453 |
+0.14% |
2,200 |
2024/6/13 |
1,453 |
1,454 |
1,450 |
1,451 |
+0.07% |
2,000 |
2024/6/12 |
1,450 |
1,452 |
1,450 |
1,450 |
+0.00% |
1,900 |
2024/6/11 |
1,455 |
1,455 |
1,450 |
1,450 |
-0.21% |
1,800 |
2024/6/10 |
1,450 |
1,453 |
1,450 |
1,453 |
+0.07% |
6,500 |
2024/6/7 |
1,451 |
1,452 |
1,451 |
1,452 |
-0.07% |
800 |
2024/6/6 |
1,450 |
1,453 |
1,450 |
1,453 |
+0.07% |
1,400 |
2024/6/5 |
1,454 |
1,454 |
1,451 |
1,452 |
-0.14% |
1,300 |
2024/6/4 |
1,452 |
1,454 |
1,451 |
1,454 |
+0.14% |
1,100 |
2024/6/3 |
1,451 |
1,455 |
1,450 |
1,452 |
+0.07% |
3,600 |
2024/5/31 |
1,451 |
1,453 |
1,451 |
1,451 |
-0.27% |
2,200 |
2024/5/30 |
1,453 |
1,455 |
1,451 |
1,455 |
+0.14% |
2,700 |
2024/5/29 |
1,452 |
1,455 |
1,451 |
1,453 |
+0.07% |
1,600 |
2024/5/28 |
1,456 |
1,459 |
1,452 |
1,452 |
-0.27% |
3,800 |
2024/5/27 |
1,459 |
1,459 |
1,455 |
1,456 |
-0.27% |
3,800 |
2024/5/24 |
1,463 |
1,464 |
1,460 |
1,460 |
-0.21% |
1,200 |
2024/5/23 |
1,459 |
1,463 |
1,459 |
1,463 |
+0.21% |
1,300 |
2024/5/22 |
1,463 |
1,463 |
1,460 |
1,460 |
-0.21% |
8,300 |
2024/5/21 |
1,462 |
1,465 |
1,461 |
1,463 |
+0.07% |
2,400 |
2024/5/20 |
1,465 |
1,465 |
1,462 |
1,462 |
-0.27% |
6,500 |
2024/5/17 |
1,469 |
1,470 |
1,466 |
1,466 |
-0.27% |
3,200 |
2024/5/16 |
1,468 |
1,470 |
1,468 |
1,470 |
+0.14% |
700 |
2024/5/15 |
1,466 |
1,468 |
1,465 |
1,468 |
+0.07% |
2,200 |
2024/5/14 |
1,471 |
1,471 |
1,467 |
1,467 |
+0.00% |
1,000 |
2024/5/13 |
1,469 |
1,473 |
1,465 |
1,467 |
-0.20% |
3,200 |
2024/5/10 |
1,466 |
1,471 |
1,466 |
1,470 |
+0.27% |
1,000 |
2024/5/9 |
1,469 |
1,472 |
1,466 |
1,466 |
-0.20% |
1,900 |
2024/5/8 |
1,465 |
1,469 |
1,465 |
1,469 |
+0.07% |
1,000 |
2024/5/7 |
1,466 |
1,468 |
1,466 |
1,468 |
+0.00% |
2,300 |
2024/5/2 |
1,469 |
1,469 |
1,466 |
1,468 |
-0.07% |
900 |
2024/5/1 |
1,466 |
1,469 |
1,466 |
1,469 |
+0.00% |
1,600 |
2024/4/30 |
1,467 |
1,469 |
1,466 |
1,469 |
+0.07% |
2,400 |
2024/4/26 |
1,472 |
1,472 |
1,468 |
1,468 |
-0.07% |
200 |
2024/4/25 |
1,470 |
1,473 |
1,469 |
1,469 |
-0.20% |
1,500 |
2024/4/24 |
1,470 |
1,472 |
1,468 |
1,472 |
+0.27% |
1,600 |
2024/4/23 |
1,474 |
1,474 |
1,468 |
1,468 |
-0.20% |
2,100 |
2024/4/22 |
1,476 |
1,476 |
1,466 |
1,471 |
-0.14% |
3,500 |
2024/4/19 |
1,470 |
1,473 |
1,467 |
1,473 |
-0.07% |
2,800 |
2024/4/18 |
1,474 |
1,474 |
1,471 |
1,474 |
+0.00% |
500 |
2024/4/17 |
1,471 |
1,474 |
1,469 |
1,474 |
+0.20% |
3,000 |
2024/4/16 |
1,475 |
1,475 |
1,470 |
1,471 |
-0.27% |
2,200 |
2024/4/15 |
1,472 |
1,475 |
1,470 |
1,475 |
+0.27% |
2,100 |
2024/4/12 |
1,472 |
1,476 |
1,471 |
1,471 |
-0.07% |
2,800 |
2024/4/11 |
1,475 |
1,475 |
1,472 |
1,472 |
-0.07% |
1,000 |
2024/4/10 |
1,475 |
1,475 |
1,472 |
1,473 |
-0.07% |
1,400 |
2024/4/9 |
1,473 |
1,476 |
1,472 |
1,474 |
+0.07% |
2,600 |
2024/4/8 |
1,478 |
1,478 |
1,473 |
1,473 |
-0.14% |
3,400 |
2024/4/5 |
1,476 |
1,477 |
1,475 |
1,475 |
-0.20% |
2,900 |
2024/4/4 |
1,480 |
1,485 |
1,475 |
1,478 |
-0.14% |
3,000 |
2024/4/3 |
1,476 |
1,480 |
1,476 |
1,480 |
+0.00% |
2,000 |
2024/4/2 |
1,477 |
1,480 |
1,475 |
1,480 |
+0.20% |
4,500 |
2024/4/1 |
1,488 |
1,490 |
1,475 |
1,477 |
-1.07% |
8,200 |
2024/3/29 |
1,484 |
1,493 |
1,475 |
1,493 |
+0.07% |
13,900 |
2024/3/28 |
1,478 |
1,498 |
1,467 |
1,492 |
-4.24% |
39,200 |
2024/3/27 |
1,538 |
1,562 |
1,534 |
1,558 |
+1.17% |
90,000 |
2024/3/26 |
1,530 |
1,540 |
1,530 |
1,540 |
+0.13% |
19,900 |
2024/3/25 |
1,530 |
1,538 |
1,528 |
1,538 |
+0.52% |
21,600 |
2024/3/22 |
1,532 |
1,535 |
1,528 |
1,530 |
-0.13% |
10,000 |
2024/3/21 |
1,533 |
1,535 |
1,528 |
1,532 |
+0.07% |
10,800 |
2024/3/19 |
1,525 |
1,531 |
1,523 |
1,531 |
+0.39% |
5,700 |
2024/3/18 |
1,525 |
1,530 |
1,524 |
1,525 |
-0.13% |
9,400 |
2024/3/15 |
1,527 |
1,528 |
1,525 |
1,527 |
+0.00% |
3,800 |
2024/3/14 |
1,525 |
1,527 |
1,525 |
1,527 |
+0.07% |
4,600 |
2024/3/13 |
1,527 |
1,528 |
1,525 |
1,526 |
-0.07% |
3,400 |
2024/3/12 |
1,526 |
1,528 |
1,524 |
1,527 |
-0.07% |
5,400 |
2024/3/11 |
1,528 |
1,529 |
1,525 |
1,528 |
-0.07% |
4,300 |
2024/3/8 |
1,528 |
1,530 |
1,525 |
1,529 |
+0.07% |
4,400 |
2024/3/7 |
1,524 |
1,529 |
1,524 |
1,528 |
+0.07% |
3,800 |
2024/3/6 |
1,527 |
1,529 |
1,524 |
1,527 |
+0.00% |
4,300 |
2024/3/5 |
1,530 |
1,531 |
1,523 |
1,527 |
+0.26% |
4,400 |
2024/3/4 |
1,530 |
1,531 |
1,522 |
1,523 |
-0.39% |
4,300 |
2024/3/1 |
1,528 |
1,531 |
1,528 |
1,529 |
+0.07% |
3,100 |
2024/2/29 |
1,523 |
1,530 |
1,523 |
1,528 |
+0.00% |
2,200 |
2024/2/28 |
1,521 |
1,530 |
1,520 |
1,528 |
+0.46% |
3,100 |
2024/2/27 |
1,523 |
1,523 |
1,511 |
1,521 |
-0.13% |
4,400 |
2024/2/26 |
1,520 |
1,524 |
1,510 |
1,523 |
+0.53% |
3,600 |
2024/2/22 |
1,520 |
1,520 |
1,512 |
1,515 |
+0.20% |
1,700 |
2024/2/21 |
1,513 |
1,517 |
1,512 |
1,512 |
-0.07% |
2,300 |
2024/2/20 |
1,524 |
1,524 |
1,513 |
1,513 |
-0.72% |
5,700 |
2024/2/19 |
1,525 |
1,533 |
1,515 |
1,524 |
-0.07% |
2,500 |
2024/2/16 |
1,520 |
1,525 |
1,517 |
1,525 |
+0.33% |
2,400 |
2024/2/15 |
1,525 |
1,535 |
1,520 |
1,520 |
-0.39% |
5,500 |
2024/2/14 |
1,530 |
1,538 |
1,526 |
1,526 |
-0.26% |
2,900 |
2024/2/13 |
1,530 |
1,540 |
1,525 |
1,530 |
+0.13% |
5,000 |
2024/2/9 |
1,521 |
1,530 |
1,521 |
1,528 |
+0.07% |
2,600 |
2024/2/8 |
1,525 |
1,527 |
1,520 |
1,527 |
+0.26% |
3,800 |
2024/2/7 |
1,514 |
1,524 |
1,514 |
1,523 |
+0.53% |
3,300 |
2024/2/6 |
1,515 |
1,518 |
1,514 |
1,515 |
-0.20% |
1,500 |
2024/2/5 |
1,514 |
1,518 |
1,510 |
1,518 |
+0.26% |
3,300 |
2024/2/2 |
1,513 |
1,514 |
1,513 |
1,514 |
-0.07% |
1,100 |
2024/2/1 |
1,518 |
1,518 |
1,512 |
1,515 |
+0.00% |
1,500 |
2024/1/31 |
1,518 |
1,518 |
1,505 |
1,515 |
+0.07% |
2,900 |
2024/1/30 |
1,510 |
1,514 |
1,508 |
1,514 |
+0.26% |
2,000 |
2024/1/29 |
1,505 |
1,510 |
1,505 |
1,510 |
+0.27% |
2,000 |
|