日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,092 |
1,143 |
1,092 |
1,126 |
+3.11% |
4,400 |
2024/7/25 |
1,095 |
1,116 |
1,090 |
1,092 |
-4.21% |
8,900 |
2024/7/24 |
1,124 |
1,161 |
1,124 |
1,140 |
-2.73% |
11,100 |
2024/7/23 |
1,181 |
1,188 |
1,170 |
1,172 |
-2.66% |
10,900 |
2024/7/22 |
1,251 |
1,251 |
1,181 |
1,204 |
-4.06% |
12,300 |
2024/7/19 |
1,281 |
1,281 |
1,255 |
1,255 |
-1.95% |
7,800 |
2024/7/18 |
1,285 |
1,286 |
1,280 |
1,280 |
+0.39% |
2,600 |
2024/7/17 |
1,278 |
1,286 |
1,275 |
1,275 |
+0.31% |
2,700 |
2024/7/16 |
1,268 |
1,283 |
1,268 |
1,271 |
+0.24% |
6,800 |
2024/7/12 |
1,266 |
1,280 |
1,266 |
1,268 |
-0.24% |
3,900 |
2024/7/11 |
1,285 |
1,285 |
1,271 |
1,271 |
-1.09% |
3,400 |
2024/7/10 |
1,282 |
1,288 |
1,281 |
1,285 |
+0.23% |
4,100 |
2024/7/9 |
1,268 |
1,285 |
1,263 |
1,282 |
+1.10% |
2,900 |
2024/7/8 |
1,284 |
1,284 |
1,266 |
1,268 |
-1.32% |
5,900 |
2024/7/5 |
1,310 |
1,314 |
1,269 |
1,285 |
-2.95% |
19,500 |
2024/7/4 |
1,348 |
1,357 |
1,316 |
1,324 |
-1.12% |
21,200 |
2024/7/3 |
1,414 |
1,414 |
1,334 |
1,339 |
-5.30% |
38,600 |
2024/7/2 |
1,391 |
1,418 |
1,391 |
1,414 |
+1.87% |
22,000 |
2024/7/1 |
1,382 |
1,392 |
1,366 |
1,388 |
+2.44% |
9,500 |
2024/6/28 |
1,359 |
1,367 |
1,350 |
1,355 |
+0.30% |
5,700 |
2024/6/27 |
1,351 |
1,357 |
1,346 |
1,351 |
-0.30% |
5,800 |
2024/6/26 |
1,355 |
1,368 |
1,354 |
1,355 |
-0.15% |
2,200 |
2024/6/25 |
1,372 |
1,372 |
1,357 |
1,357 |
-1.52% |
6,100 |
2024/6/24 |
1,378 |
1,388 |
1,364 |
1,378 |
+0.00% |
2,700 |
2024/6/21 |
1,363 |
1,384 |
1,363 |
1,378 |
-0.29% |
4,300 |
2024/6/20 |
1,360 |
1,389 |
1,345 |
1,382 |
+1.69% |
6,100 |
2024/6/19 |
1,370 |
1,375 |
1,354 |
1,359 |
+0.30% |
5,000 |
2024/6/18 |
1,379 |
1,380 |
1,355 |
1,355 |
-1.38% |
5,000 |
2024/6/17 |
1,382 |
1,382 |
1,361 |
1,374 |
-0.43% |
5,600 |
2024/6/14 |
1,368 |
1,386 |
1,356 |
1,380 |
+0.88% |
1,900 |
2024/6/13 |
1,370 |
1,383 |
1,355 |
1,368 |
-0.65% |
5,400 |
2024/6/12 |
1,374 |
1,393 |
1,373 |
1,377 |
+0.29% |
2,300 |
2024/6/11 |
1,370 |
1,387 |
1,368 |
1,373 |
+0.44% |
4,300 |
2024/6/10 |
1,344 |
1,386 |
1,332 |
1,367 |
+2.78% |
7,000 |
2024/6/7 |
1,372 |
1,417 |
1,327 |
1,330 |
-3.06% |
18,300 |
2024/6/6 |
1,431 |
1,437 |
1,353 |
1,372 |
-3.38% |
13,200 |
2024/6/5 |
1,457 |
1,492 |
1,415 |
1,420 |
-1.87% |
25,200 |
2024/6/4 |
1,414 |
1,450 |
1,405 |
1,447 |
+4.55% |
18,800 |
2024/6/3 |
1,420 |
1,429 |
1,370 |
1,384 |
-0.36% |
13,100 |
2024/5/31 |
1,379 |
1,393 |
1,351 |
1,389 |
+1.98% |
15,000 |
2024/5/30 |
1,310 |
1,420 |
1,295 |
1,362 |
+6.41% |
50,900 |
2024/5/29 |
1,298 |
1,298 |
1,280 |
1,280 |
-1.39% |
2,300 |
2024/5/28 |
1,297 |
1,304 |
1,290 |
1,298 |
+0.54% |
4,800 |
2024/5/27 |
1,268 |
1,293 |
1,256 |
1,291 |
+2.79% |
5,300 |
2024/5/24 |
1,247 |
1,269 |
1,238 |
1,256 |
+0.00% |
4,700 |
2024/5/23 |
1,283 |
1,300 |
1,233 |
1,256 |
-2.48% |
9,800 |
2024/5/22 |
1,308 |
1,317 |
1,285 |
1,288 |
-1.00% |
4,900 |
2024/5/21 |
1,307 |
1,316 |
1,295 |
1,301 |
-0.99% |
3,300 |
2024/5/20 |
1,308 |
1,316 |
1,300 |
1,314 |
+0.46% |
4,300 |
2024/5/17 |
1,281 |
1,310 |
1,281 |
1,308 |
+0.93% |
2,600 |
2024/5/16 |
1,303 |
1,303 |
1,271 |
1,296 |
-0.23% |
5,500 |
2024/5/15 |
1,350 |
1,350 |
1,280 |
1,299 |
-1.59% |
15,700 |
2024/5/14 |
1,289 |
1,325 |
1,261 |
1,320 |
+3.53% |
14,300 |
2024/5/13 |
1,299 |
1,299 |
1,240 |
1,275 |
-2.89% |
11,700 |
2024/5/10 |
1,330 |
1,340 |
1,293 |
1,313 |
-0.76% |
5,500 |
2024/5/9 |
1,322 |
1,355 |
1,313 |
1,323 |
+0.15% |
2,200 |
2024/5/8 |
1,319 |
1,347 |
1,310 |
1,321 |
+0.15% |
5,800 |
2024/5/7 |
1,310 |
1,320 |
1,295 |
1,319 |
+1.46% |
4,300 |
2024/5/2 |
1,319 |
1,319 |
1,300 |
1,300 |
+0.85% |
2,700 |
2024/5/1 |
1,294 |
1,294 |
1,289 |
1,289 |
-0.39% |
900 |
2024/4/30 |
1,295 |
1,300 |
1,271 |
1,294 |
+2.21% |
2,800 |
2024/4/26 |
1,277 |
1,280 |
1,266 |
1,266 |
-1.86% |
2,500 |
2024/4/25 |
1,297 |
1,300 |
1,290 |
1,290 |
-0.85% |
500 |
2024/4/24 |
1,303 |
1,326 |
1,260 |
1,301 |
+0.08% |
5,400 |
2024/4/23 |
1,281 |
1,300 |
1,281 |
1,300 |
+3.83% |
3,100 |
2024/4/22 |
1,223 |
1,279 |
1,222 |
1,252 |
-0.08% |
5,000 |
2024/4/19 |
1,265 |
1,300 |
1,221 |
1,253 |
-0.56% |
12,100 |
2024/4/18 |
1,269 |
1,290 |
1,233 |
1,260 |
-1.02% |
9,600 |
2024/4/17 |
1,290 |
1,290 |
1,250 |
1,273 |
-1.16% |
4,600 |
2024/4/16 |
1,301 |
1,301 |
1,288 |
1,288 |
-2.28% |
2,900 |
2024/4/15 |
1,316 |
1,319 |
1,300 |
1,318 |
-0.08% |
3,400 |
2024/4/12 |
1,330 |
1,342 |
1,317 |
1,319 |
+0.23% |
1,600 |
2024/4/11 |
1,317 |
1,330 |
1,299 |
1,316 |
-1.05% |
1,800 |
2024/4/10 |
1,333 |
1,333 |
1,279 |
1,330 |
+0.00% |
12,600 |
2024/4/9 |
1,357 |
1,357 |
1,328 |
1,330 |
-0.30% |
5,600 |
2024/4/8 |
1,357 |
1,382 |
1,331 |
1,334 |
-1.91% |
5,000 |
2024/4/5 |
1,350 |
1,369 |
1,341 |
1,360 |
+0.00% |
2,700 |
2024/4/4 |
1,374 |
1,377 |
1,360 |
1,360 |
-0.51% |
2,600 |
2024/4/3 |
1,361 |
1,368 |
1,331 |
1,367 |
-0.44% |
7,900 |
2024/4/2 |
1,411 |
1,444 |
1,365 |
1,373 |
-2.69% |
17,400 |
2024/4/1 |
1,441 |
1,452 |
1,402 |
1,411 |
-3.49% |
8,100 |
2024/3/29 |
1,479 |
1,479 |
1,460 |
1,462 |
-0.48% |
1,600 |
2024/3/28 |
1,460 |
1,481 |
1,450 |
1,469 |
+0.14% |
6,300 |
2024/3/27 |
1,450 |
1,474 |
1,445 |
1,467 |
+0.48% |
15,800 |
2024/3/26 |
1,454 |
1,470 |
1,452 |
1,460 |
-0.14% |
4,800 |
2024/3/25 |
1,471 |
1,480 |
1,460 |
1,462 |
-0.41% |
8,100 |
2024/3/22 |
1,469 |
1,469 |
1,440 |
1,468 |
+0.07% |
24,300 |
2024/3/21 |
1,514 |
1,522 |
1,467 |
1,467 |
-2.78% |
28,800 |
2024/3/19 |
1,550 |
1,550 |
1,495 |
1,509 |
-1.95% |
14,800 |
2024/3/18 |
1,556 |
1,580 |
1,491 |
1,539 |
+4.34% |
68,900 |
2024/3/15 |
1,489 |
1,499 |
1,465 |
1,475 |
-0.07% |
5,000 |
2024/3/14 |
1,478 |
1,481 |
1,460 |
1,476 |
-0.14% |
4,200 |
2024/3/13 |
1,493 |
1,493 |
1,471 |
1,478 |
+0.54% |
6,300 |
2024/3/12 |
1,450 |
1,475 |
1,432 |
1,470 |
+0.75% |
8,400 |
2024/3/11 |
1,510 |
1,510 |
1,450 |
1,459 |
-3.70% |
16,100 |
2024/3/8 |
1,500 |
1,520 |
1,490 |
1,515 |
+0.00% |
9,000 |
2024/3/7 |
1,553 |
1,554 |
1,502 |
1,515 |
-1.88% |
8,400 |
2024/3/6 |
1,512 |
1,560 |
1,512 |
1,544 |
+1.65% |
23,600 |
2024/3/5 |
1,526 |
1,542 |
1,502 |
1,519 |
-0.59% |
9,400 |
2024/3/4 |
1,538 |
1,538 |
1,499 |
1,528 |
+2.21% |
15,100 |
2024/3/1 |
1,479 |
1,550 |
1,445 |
1,495 |
+0.95% |
24,700 |
2024/2/29 |
1,477 |
1,500 |
1,436 |
1,481 |
+0.41% |
9,500 |
2024/2/28 |
1,510 |
1,510 |
1,470 |
1,475 |
-2.32% |
9,400 |
2024/2/27 |
1,510 |
1,530 |
1,487 |
1,510 |
+1.48% |
9,600 |
2024/2/26 |
1,520 |
1,520 |
1,475 |
1,488 |
-2.17% |
10,900 |
2024/2/22 |
1,523 |
1,529 |
1,495 |
1,521 |
+1.40% |
7,500 |
2024/2/21 |
1,547 |
1,560 |
1,480 |
1,500 |
-4.40% |
20,500 |
2024/2/20 |
1,538 |
1,585 |
1,538 |
1,569 |
+2.55% |
16,100 |
2024/2/19 |
1,520 |
1,568 |
1,519 |
1,530 |
+0.86% |
10,900 |
2024/2/16 |
1,581 |
1,581 |
1,511 |
1,517 |
+2.50% |
22,500 |
2024/2/15 |
1,520 |
1,543 |
1,435 |
1,480 |
-2.37% |
22,800 |
2024/2/14 |
1,524 |
1,536 |
1,500 |
1,516 |
-2.07% |
12,100 |
2024/2/13 |
1,579 |
1,579 |
1,527 |
1,548 |
+0.52% |
18,800 |
2024/2/9 |
1,494 |
1,543 |
1,489 |
1,540 |
+5.48% |
23,700 |
2024/2/8 |
1,481 |
1,494 |
1,453 |
1,460 |
-0.54% |
5,200 |
2024/2/7 |
1,489 |
1,490 |
1,461 |
1,468 |
-1.41% |
7,000 |
2024/2/6 |
1,454 |
1,499 |
1,451 |
1,489 |
+1.22% |
4,500 |
2024/2/5 |
1,542 |
1,542 |
1,465 |
1,471 |
+1.52% |
7,300 |
2024/2/2 |
1,411 |
1,545 |
1,411 |
1,449 |
+2.77% |
22,000 |
2024/2/1 |
1,440 |
1,448 |
1,410 |
1,410 |
-2.69% |
9,300 |
2024/1/31 |
1,495 |
1,495 |
1,430 |
1,449 |
-4.17% |
19,000 |
2024/1/30 |
1,540 |
1,540 |
1,511 |
1,512 |
-1.63% |
7,700 |
2024/1/29 |
1,520 |
1,577 |
1,520 |
1,537 |
+1.45% |
18,100 |
|