日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,495 |
1,505 |
1,493 |
1,494 |
-0.07% |
800 |
2024/7/25 |
1,507 |
1,507 |
1,494 |
1,495 |
-0.80% |
4,400 |
2024/7/24 |
1,501 |
1,507 |
1,496 |
1,507 |
+0.40% |
3,400 |
2024/7/23 |
1,501 |
1,508 |
1,498 |
1,501 |
-0.33% |
1,600 |
2024/7/22 |
1,497 |
1,506 |
1,497 |
1,506 |
+0.60% |
2,800 |
2024/7/19 |
1,496 |
1,500 |
1,496 |
1,497 |
-0.53% |
1,700 |
2024/7/18 |
1,500 |
1,506 |
1,492 |
1,505 |
+0.80% |
2,700 |
2024/7/17 |
1,500 |
1,500 |
1,493 |
1,493 |
+0.07% |
1,200 |
2024/7/16 |
1,491 |
1,499 |
1,491 |
1,492 |
+0.07% |
1,300 |
2024/7/12 |
1,493 |
1,501 |
1,491 |
1,491 |
-0.53% |
6,000 |
2024/7/11 |
1,492 |
1,502 |
1,492 |
1,499 |
+0.47% |
400 |
2024/7/10 |
1,500 |
1,506 |
1,492 |
1,492 |
-0.47% |
2,300 |
2024/7/9 |
1,502 |
1,509 |
1,497 |
1,499 |
-0.20% |
2,900 |
2024/7/8 |
1,503 |
1,512 |
1,501 |
1,502 |
-0.07% |
2,800 |
2024/7/5 |
1,508 |
1,510 |
1,503 |
1,503 |
-0.20% |
3,600 |
2024/7/4 |
1,508 |
1,508 |
1,506 |
1,506 |
-0.13% |
600 |
2024/7/3 |
1,503 |
1,510 |
1,502 |
1,508 |
+0.13% |
1,800 |
2024/7/2 |
1,513 |
1,513 |
1,503 |
1,506 |
-0.40% |
2,200 |
2024/7/1 |
1,499 |
1,512 |
1,499 |
1,512 |
+0.87% |
6,300 |
2024/6/28 |
1,500 |
1,500 |
1,496 |
1,499 |
+0.00% |
1,100 |
2024/6/27 |
1,497 |
1,499 |
1,495 |
1,499 |
+0.13% |
1,200 |
2024/6/26 |
1,498 |
1,498 |
1,490 |
1,497 |
+0.13% |
3,000 |
2024/6/25 |
1,492 |
1,500 |
1,492 |
1,495 |
+0.27% |
12,600 |
2024/6/24 |
1,489 |
1,491 |
1,483 |
1,491 |
+0.07% |
1,900 |
2024/6/21 |
1,482 |
1,490 |
1,482 |
1,490 |
+0.54% |
1,700 |
2024/6/20 |
1,483 |
1,485 |
1,482 |
1,482 |
-0.20% |
1,000 |
2024/6/19 |
1,484 |
1,485 |
1,482 |
1,485 |
+0.13% |
1,000 |
2024/6/18 |
1,487 |
1,489 |
1,480 |
1,483 |
+0.07% |
2,300 |
2024/6/17 |
1,482 |
1,486 |
1,481 |
1,482 |
+0.00% |
700 |
2024/6/14 |
1,482 |
1,486 |
1,482 |
1,482 |
+0.07% |
1,500 |
2024/6/13 |
1,482 |
1,482 |
1,480 |
1,481 |
-0.07% |
1,300 |
2024/6/12 |
1,482 |
1,485 |
1,481 |
1,482 |
+0.00% |
18,400 |
2024/6/11 |
1,486 |
1,488 |
1,482 |
1,482 |
-0.27% |
1,300 |
2024/6/10 |
1,482 |
1,487 |
1,482 |
1,486 |
+0.20% |
600 |
2024/6/7 |
1,483 |
1,487 |
1,482 |
1,483 |
-0.13% |
5,400 |
2024/6/6 |
1,486 |
1,488 |
1,485 |
1,485 |
-0.07% |
900 |
2024/6/5 |
1,492 |
1,492 |
1,486 |
1,486 |
-0.40% |
7,000 |
2024/6/4 |
1,482 |
1,492 |
1,482 |
1,492 |
+0.07% |
5,000 |
2024/6/3 |
1,486 |
1,491 |
1,486 |
1,491 |
+0.40% |
1,400 |
2024/5/31 |
1,485 |
1,489 |
1,481 |
1,485 |
+0.54% |
4,100 |
2024/5/30 |
1,480 |
1,482 |
1,477 |
1,477 |
-0.27% |
9,800 |
2024/5/29 |
1,482 |
1,485 |
1,481 |
1,481 |
-0.34% |
2,500 |
2024/5/28 |
1,486 |
1,489 |
1,482 |
1,486 |
+0.00% |
6,600 |
2024/5/27 |
1,490 |
1,491 |
1,486 |
1,486 |
+0.20% |
1,400 |
2024/5/24 |
1,481 |
1,484 |
1,480 |
1,483 |
+0.07% |
12,500 |
2024/5/23 |
1,485 |
1,487 |
1,482 |
1,482 |
-0.20% |
8,900 |
2024/5/22 |
1,490 |
1,492 |
1,485 |
1,485 |
-0.47% |
1,800 |
2024/5/21 |
1,489 |
1,493 |
1,486 |
1,492 |
+0.20% |
2,000 |
2024/5/20 |
1,487 |
1,489 |
1,485 |
1,489 |
-0.07% |
4,000 |
2024/5/17 |
1,488 |
1,493 |
1,487 |
1,490 |
+0.07% |
6,700 |
2024/5/16 |
1,492 |
1,497 |
1,488 |
1,489 |
-0.33% |
2,600 |
2024/5/15 |
1,496 |
1,496 |
1,494 |
1,494 |
-0.13% |
3,000 |
2024/5/14 |
1,495 |
1,496 |
1,488 |
1,496 |
+0.61% |
2,300 |
2024/5/13 |
1,488 |
1,495 |
1,487 |
1,487 |
-0.07% |
3,300 |
2024/5/10 |
1,485 |
1,499 |
1,485 |
1,488 |
-0.07% |
4,600 |
2024/5/9 |
1,484 |
1,493 |
1,484 |
1,489 |
+0.40% |
6,500 |
2024/5/8 |
1,492 |
1,493 |
1,481 |
1,483 |
-0.34% |
5,100 |
2024/5/7 |
1,491 |
1,494 |
1,487 |
1,488 |
+0.00% |
5,300 |
2024/5/2 |
1,493 |
1,494 |
1,488 |
1,488 |
-0.40% |
2,100 |
2024/5/1 |
1,487 |
1,497 |
1,487 |
1,494 |
+0.20% |
12,600 |
2024/4/30 |
1,486 |
1,494 |
1,486 |
1,491 |
+0.74% |
13,900 |
2024/4/26 |
1,490 |
1,495 |
1,480 |
1,480 |
-0.67% |
25,700 |
2024/4/25 |
1,497 |
1,497 |
1,490 |
1,490 |
-0.07% |
6,200 |
2024/4/24 |
1,491 |
1,496 |
1,491 |
1,491 |
+0.00% |
2,800 |
2024/4/23 |
1,496 |
1,497 |
1,491 |
1,491 |
+0.00% |
1,600 |
2024/4/22 |
1,491 |
1,497 |
1,491 |
1,491 |
+0.00% |
9,800 |
2024/4/19 |
1,490 |
1,498 |
1,490 |
1,491 |
-0.20% |
2,300 |
2024/4/18 |
1,503 |
1,503 |
1,490 |
1,494 |
+0.20% |
4,100 |
2024/4/17 |
1,504 |
1,504 |
1,491 |
1,491 |
+0.00% |
1,900 |
2024/4/16 |
1,490 |
1,497 |
1,490 |
1,491 |
+0.07% |
2,900 |
2024/4/15 |
1,492 |
1,495 |
1,490 |
1,490 |
-0.33% |
4,200 |
2024/4/12 |
1,501 |
1,505 |
1,495 |
1,495 |
-0.13% |
2,900 |
2024/4/11 |
1,497 |
1,504 |
1,493 |
1,497 |
+0.07% |
3,300 |
2024/4/10 |
1,500 |
1,505 |
1,495 |
1,496 |
-0.27% |
5,200 |
2024/4/9 |
1,499 |
1,507 |
1,495 |
1,500 |
+0.00% |
2,100 |
2024/4/8 |
1,498 |
1,505 |
1,498 |
1,500 |
+0.00% |
3,300 |
2024/4/5 |
1,507 |
1,507 |
1,497 |
1,500 |
-0.46% |
2,100 |
2024/4/4 |
1,506 |
1,510 |
1,501 |
1,507 |
+0.33% |
2,200 |
2024/4/3 |
1,495 |
1,509 |
1,495 |
1,502 |
+0.13% |
3,900 |
2024/4/2 |
1,498 |
1,509 |
1,498 |
1,500 |
+0.13% |
4,700 |
2024/4/1 |
1,499 |
1,505 |
1,498 |
1,498 |
-0.07% |
1,800 |
2024/3/29 |
1,495 |
1,513 |
1,495 |
1,499 |
+0.27% |
6,800 |
2024/3/28 |
1,490 |
1,507 |
1,490 |
1,495 |
-0.99% |
6,000 |
2024/3/27 |
1,503 |
1,510 |
1,503 |
1,510 |
+0.27% |
7,400 |
2024/3/26 |
1,507 |
1,509 |
1,503 |
1,506 |
-0.26% |
4,500 |
2024/3/25 |
1,510 |
1,510 |
1,507 |
1,510 |
+0.07% |
6,000 |
2024/3/22 |
1,508 |
1,509 |
1,507 |
1,509 |
+0.00% |
3,600 |
2024/3/21 |
1,507 |
1,509 |
1,504 |
1,509 |
+0.20% |
5,500 |
2024/3/19 |
1,507 |
1,507 |
1,502 |
1,506 |
-0.07% |
1,200 |
2024/3/18 |
1,505 |
1,507 |
1,501 |
1,507 |
+0.53% |
1,600 |
2024/3/15 |
1,503 |
1,503 |
1,495 |
1,499 |
-0.27% |
2,200 |
2024/3/14 |
1,500 |
1,504 |
1,498 |
1,503 |
+0.13% |
4,800 |
2024/3/13 |
1,503 |
1,503 |
1,496 |
1,501 |
+0.07% |
1,900 |
2024/3/12 |
1,496 |
1,500 |
1,495 |
1,500 |
+0.40% |
800 |
2024/3/11 |
1,500 |
1,509 |
1,494 |
1,494 |
-0.27% |
5,600 |
2024/3/8 |
1,497 |
1,506 |
1,495 |
1,498 |
-0.53% |
3,400 |
2024/3/7 |
1,501 |
1,509 |
1,500 |
1,506 |
+0.13% |
1,900 |
2024/3/6 |
1,498 |
1,504 |
1,498 |
1,504 |
+0.47% |
3,500 |
2024/3/5 |
1,496 |
1,499 |
1,496 |
1,497 |
-0.13% |
3,400 |
2024/3/4 |
1,510 |
1,510 |
1,498 |
1,499 |
-0.46% |
4,100 |
2024/3/1 |
1,501 |
1,508 |
1,501 |
1,506 |
+0.33% |
800 |
2024/2/29 |
1,499 |
1,509 |
1,498 |
1,501 |
-0.07% |
5,700 |
2024/2/28 |
1,504 |
1,508 |
1,501 |
1,502 |
-0.60% |
4,000 |
2024/2/27 |
1,505 |
1,515 |
1,503 |
1,511 |
+0.20% |
4,500 |
2024/2/26 |
1,515 |
1,515 |
1,507 |
1,508 |
-0.72% |
2,500 |
2024/2/22 |
1,519 |
1,519 |
1,502 |
1,519 |
+0.66% |
4,300 |
2024/2/21 |
1,505 |
1,511 |
1,505 |
1,509 |
-0.13% |
1,700 |
2024/2/20 |
1,504 |
1,513 |
1,503 |
1,511 |
+0.73% |
2,900 |
2024/2/19 |
1,500 |
1,508 |
1,494 |
1,500 |
-0.20% |
9,700 |
2024/2/16 |
1,496 |
1,503 |
1,495 |
1,503 |
+0.67% |
1,400 |
2024/2/15 |
1,492 |
1,497 |
1,492 |
1,493 |
+0.07% |
1,700 |
2024/2/14 |
1,491 |
1,500 |
1,491 |
1,492 |
+0.00% |
2,000 |
2024/2/13 |
1,500 |
1,501 |
1,492 |
1,492 |
-0.33% |
1,900 |
2024/2/9 |
1,491 |
1,505 |
1,491 |
1,497 |
-0.53% |
7,100 |
2024/2/8 |
1,495 |
1,506 |
1,494 |
1,505 |
+0.53% |
3,700 |
2024/2/7 |
1,498 |
1,500 |
1,497 |
1,497 |
-0.07% |
2,400 |
2024/2/6 |
1,497 |
1,506 |
1,496 |
1,498 |
+0.13% |
2,500 |
2024/2/5 |
1,495 |
1,514 |
1,495 |
1,496 |
-0.33% |
6,400 |
2024/2/2 |
1,500 |
1,515 |
1,492 |
1,501 |
+0.07% |
4,800 |
2024/2/1 |
1,501 |
1,520 |
1,497 |
1,500 |
+0.00% |
5,800 |
2024/1/31 |
1,505 |
1,506 |
1,494 |
1,500 |
+0.54% |
9,300 |
2024/1/30 |
1,523 |
1,523 |
1,492 |
1,492 |
-2.04% |
23,900 |
2024/1/29 |
1,512 |
1,523 |
1,512 |
1,523 |
+0.93% |
2,900 |
|