日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,516 |
1,583 |
1,516 |
1,517 |
+1.07% |
4,400 |
2024/7/25 |
1,500 |
1,519 |
1,489 |
1,501 |
-1.38% |
21,400 |
2024/7/24 |
1,606 |
1,616 |
1,520 |
1,522 |
-5.23% |
11,400 |
2024/7/23 |
1,605 |
1,635 |
1,605 |
1,606 |
+0.63% |
2,700 |
2024/7/22 |
1,611 |
1,628 |
1,596 |
1,596 |
-2.56% |
10,200 |
2024/7/19 |
1,665 |
1,677 |
1,622 |
1,638 |
-3.93% |
11,400 |
2024/7/18 |
1,595 |
1,720 |
1,591 |
1,705 |
+8.25% |
33,900 |
2024/7/17 |
1,545 |
1,586 |
1,545 |
1,575 |
+2.14% |
12,700 |
2024/7/16 |
1,507 |
1,542 |
1,507 |
1,542 |
+2.73% |
11,800 |
2024/7/12 |
1,506 |
1,517 |
1,500 |
1,501 |
+0.07% |
10,600 |
2024/7/11 |
1,490 |
1,507 |
1,490 |
1,500 |
+1.28% |
3,600 |
2024/7/10 |
1,498 |
1,498 |
1,480 |
1,481 |
+0.20% |
5,200 |
2024/7/9 |
1,490 |
1,490 |
1,469 |
1,478 |
+0.14% |
2,100 |
2024/7/8 |
1,479 |
1,484 |
1,462 |
1,476 |
-0.20% |
4,200 |
2024/7/5 |
1,500 |
1,505 |
1,465 |
1,479 |
-1.33% |
7,400 |
2024/7/4 |
1,495 |
1,499 |
1,478 |
1,499 |
+0.94% |
4,600 |
2024/7/3 |
1,499 |
1,499 |
1,467 |
1,485 |
-0.20% |
5,600 |
2024/7/2 |
1,488 |
1,488 |
1,478 |
1,488 |
+0.27% |
2,700 |
2024/7/1 |
1,472 |
1,493 |
1,467 |
1,484 |
+0.82% |
18,100 |
2024/6/28 |
1,466 |
1,500 |
1,458 |
1,472 |
+0.41% |
8,100 |
2024/6/27 |
1,495 |
1,495 |
1,461 |
1,466 |
-0.81% |
8,700 |
2024/6/26 |
1,502 |
1,520 |
1,461 |
1,478 |
-2.12% |
15,200 |
2024/6/25 |
1,522 |
1,525 |
1,487 |
1,510 |
-1.24% |
8,800 |
2024/6/24 |
1,518 |
1,529 |
1,499 |
1,529 |
+1.93% |
7,200 |
2024/6/21 |
1,515 |
1,519 |
1,500 |
1,500 |
-0.92% |
5,800 |
2024/6/20 |
1,513 |
1,515 |
1,502 |
1,514 |
+0.93% |
10,000 |
2024/6/19 |
1,479 |
1,503 |
1,475 |
1,500 |
+1.42% |
9,200 |
2024/6/18 |
1,458 |
1,485 |
1,455 |
1,479 |
+1.79% |
5,300 |
2024/6/17 |
1,460 |
1,460 |
1,442 |
1,453 |
-0.55% |
4,400 |
2024/6/14 |
1,414 |
1,469 |
1,414 |
1,461 |
+2.89% |
12,300 |
2024/6/13 |
1,434 |
1,434 |
1,409 |
1,420 |
+0.00% |
2,500 |
2024/6/12 |
1,430 |
1,430 |
1,415 |
1,420 |
-0.70% |
2,100 |
2024/6/11 |
1,445 |
1,455 |
1,430 |
1,430 |
+0.14% |
5,500 |
2024/6/10 |
1,404 |
1,429 |
1,403 |
1,428 |
+2.59% |
6,200 |
2024/6/7 |
1,376 |
1,401 |
1,376 |
1,392 |
-0.36% |
2,600 |
2024/6/6 |
1,390 |
1,397 |
1,388 |
1,397 |
+0.50% |
2,700 |
2024/6/5 |
1,390 |
1,396 |
1,388 |
1,390 |
-0.57% |
1,500 |
2024/6/4 |
1,382 |
1,402 |
1,357 |
1,398 |
+0.07% |
3,900 |
2024/6/3 |
1,415 |
1,415 |
1,350 |
1,397 |
+0.65% |
25,900 |
2024/5/31 |
1,368 |
1,388 |
1,368 |
1,388 |
+0.87% |
2,700 |
2024/5/30 |
1,385 |
1,385 |
1,355 |
1,376 |
-0.58% |
7,000 |
2024/5/29 |
1,390 |
1,405 |
1,369 |
1,384 |
-2.12% |
9,600 |
2024/5/28 |
1,403 |
1,415 |
1,387 |
1,414 |
+0.64% |
3,500 |
2024/5/27 |
1,404 |
1,405 |
1,390 |
1,405 |
+0.43% |
3,200 |
2024/5/24 |
1,375 |
1,413 |
1,366 |
1,399 |
+1.67% |
5,800 |
2024/5/23 |
1,409 |
1,409 |
1,375 |
1,376 |
-1.36% |
4,500 |
2024/5/22 |
1,408 |
1,408 |
1,389 |
1,395 |
-0.64% |
4,100 |
2024/5/21 |
1,380 |
1,410 |
1,380 |
1,404 |
+1.81% |
4,500 |
2024/5/20 |
1,378 |
1,414 |
1,377 |
1,379 |
+2.07% |
12,200 |
2024/5/17 |
1,368 |
1,368 |
1,351 |
1,351 |
-0.52% |
1,600 |
2024/5/16 |
1,392 |
1,398 |
1,358 |
1,358 |
-2.44% |
3,400 |
2024/5/15 |
1,390 |
1,400 |
1,385 |
1,392 |
-0.57% |
4,900 |
2024/5/14 |
1,408 |
1,408 |
1,385 |
1,400 |
-0.36% |
4,800 |
2024/5/13 |
1,378 |
1,409 |
1,378 |
1,405 |
+2.11% |
4,900 |
2024/5/10 |
1,398 |
1,408 |
1,374 |
1,376 |
+0.00% |
8,100 |
2024/5/9 |
1,399 |
1,432 |
1,356 |
1,376 |
+1.40% |
15,900 |
2024/5/8 |
1,359 |
1,359 |
1,345 |
1,357 |
-0.15% |
3,800 |
2024/5/7 |
1,350 |
1,360 |
1,347 |
1,359 |
+1.34% |
2,600 |
2024/5/2 |
1,341 |
1,345 |
1,337 |
1,341 |
+0.07% |
1,400 |
2024/5/1 |
1,341 |
1,356 |
1,332 |
1,340 |
-0.74% |
9,900 |
2024/4/30 |
1,359 |
1,359 |
1,341 |
1,350 |
-0.66% |
3,200 |
2024/4/26 |
1,352 |
1,366 |
1,336 |
1,359 |
+0.52% |
4,800 |
2024/4/25 |
1,329 |
1,367 |
1,317 |
1,352 |
+1.35% |
8,300 |
2024/4/24 |
1,320 |
1,348 |
1,310 |
1,334 |
+0.45% |
6,000 |
2024/4/23 |
1,301 |
1,340 |
1,294 |
1,328 |
+2.79% |
8,000 |
2024/4/22 |
1,270 |
1,303 |
1,270 |
1,292 |
+1.73% |
2,900 |
2024/4/19 |
1,276 |
1,287 |
1,240 |
1,270 |
-1.24% |
13,000 |
2024/4/18 |
1,265 |
1,286 |
1,263 |
1,286 |
+1.74% |
3,900 |
2024/4/17 |
1,278 |
1,278 |
1,253 |
1,264 |
-0.78% |
6,200 |
2024/4/16 |
1,307 |
1,307 |
1,269 |
1,274 |
-2.52% |
8,600 |
2024/4/15 |
1,315 |
1,315 |
1,296 |
1,307 |
-0.91% |
3,800 |
2024/4/12 |
1,320 |
1,326 |
1,315 |
1,319 |
-0.08% |
2,700 |
2024/4/11 |
1,315 |
1,320 |
1,311 |
1,320 |
+0.38% |
1,000 |
2024/4/10 |
1,327 |
1,327 |
1,313 |
1,315 |
+1.08% |
2,600 |
2024/4/9 |
1,298 |
1,301 |
1,282 |
1,301 |
+0.15% |
2,700 |
2024/4/8 |
1,297 |
1,299 |
1,281 |
1,299 |
+2.28% |
4,100 |
2024/4/5 |
1,278 |
1,282 |
1,255 |
1,270 |
-0.70% |
6,400 |
2024/4/4 |
1,280 |
1,289 |
1,276 |
1,279 |
+0.00% |
7,800 |
2024/4/3 |
1,279 |
1,299 |
1,279 |
1,279 |
-0.23% |
5,800 |
2024/4/2 |
1,323 |
1,323 |
1,282 |
1,282 |
-3.10% |
10,800 |
2024/4/1 |
1,348 |
1,355 |
1,323 |
1,323 |
-2.72% |
10,900 |
2024/3/29 |
1,337 |
1,360 |
1,335 |
1,360 |
+1.72% |
4,900 |
2024/3/28 |
1,360 |
1,375 |
1,337 |
1,337 |
-2.76% |
5,000 |
2024/3/27 |
1,366 |
1,385 |
1,360 |
1,375 |
+1.63% |
7,100 |
2024/3/26 |
1,380 |
1,397 |
1,353 |
1,353 |
-1.96% |
5,400 |
2024/3/25 |
1,369 |
1,385 |
1,369 |
1,380 |
+0.44% |
3,800 |
2024/3/22 |
1,366 |
1,386 |
1,352 |
1,374 |
+0.59% |
10,100 |
2024/3/21 |
1,380 |
1,397 |
1,366 |
1,366 |
-0.94% |
6,100 |
2024/3/19 |
1,368 |
1,400 |
1,349 |
1,379 |
+1.55% |
11,300 |
2024/3/18 |
1,336 |
1,363 |
1,331 |
1,358 |
+2.11% |
8,300 |
2024/3/15 |
1,379 |
1,379 |
1,330 |
1,330 |
-1.41% |
11,500 |
2024/3/14 |
1,350 |
1,364 |
1,330 |
1,349 |
-0.07% |
8,900 |
2024/3/13 |
1,407 |
1,407 |
1,346 |
1,350 |
-2.81% |
11,300 |
2024/3/12 |
1,327 |
1,389 |
1,323 |
1,389 |
+4.04% |
13,200 |
2024/3/11 |
1,400 |
1,400 |
1,321 |
1,335 |
-4.64% |
18,400 |
2024/3/8 |
1,365 |
1,437 |
1,365 |
1,400 |
+1.45% |
15,500 |
2024/3/7 |
1,445 |
1,445 |
1,373 |
1,380 |
-2.82% |
12,300 |
2024/3/6 |
1,400 |
1,445 |
1,399 |
1,420 |
+0.64% |
11,800 |
2024/3/5 |
1,371 |
1,421 |
1,353 |
1,411 |
+2.39% |
10,500 |
2024/3/4 |
1,369 |
1,405 |
1,337 |
1,378 |
+1.32% |
19,000 |
2024/3/1 |
1,383 |
1,383 |
1,351 |
1,360 |
-1.66% |
8,000 |
2024/2/29 |
1,419 |
1,419 |
1,360 |
1,383 |
-1.85% |
14,400 |
2024/2/28 |
1,445 |
1,472 |
1,396 |
1,409 |
-2.76% |
32,500 |
2024/2/27 |
1,500 |
1,500 |
1,407 |
1,449 |
+2.62% |
34,200 |
2024/2/26 |
1,310 |
1,438 |
1,310 |
1,412 |
+8.20% |
48,500 |
2024/2/22 |
1,324 |
1,324 |
1,294 |
1,305 |
-0.53% |
8,100 |
2024/2/21 |
1,324 |
1,324 |
1,285 |
1,312 |
-1.06% |
12,500 |
2024/2/20 |
1,380 |
1,384 |
1,324 |
1,326 |
-1.04% |
30,400 |
2024/2/19 |
1,290 |
1,344 |
1,271 |
1,340 |
+5.18% |
17,500 |
2024/2/16 |
1,215 |
1,275 |
1,201 |
1,274 |
+6.08% |
23,200 |
2024/2/15 |
1,216 |
1,216 |
1,180 |
1,201 |
-1.15% |
9,600 |
2024/2/14 |
1,230 |
1,235 |
1,170 |
1,215 |
+2.53% |
40,600 |
2024/2/13 |
1,190 |
1,198 |
1,178 |
1,185 |
-0.08% |
11,900 |
2024/2/9 |
1,190 |
1,203 |
1,183 |
1,186 |
+0.42% |
7,500 |
2024/2/8 |
1,190 |
1,206 |
1,170 |
1,181 |
-1.09% |
11,400 |
2024/2/7 |
1,199 |
1,207 |
1,194 |
1,194 |
-0.42% |
900 |
2024/2/6 |
1,223 |
1,223 |
1,199 |
1,199 |
-1.96% |
3,500 |
2024/2/5 |
1,198 |
1,235 |
1,198 |
1,223 |
+2.34% |
12,000 |
2024/2/2 |
1,190 |
1,196 |
1,186 |
1,195 |
+0.42% |
4,000 |
2024/2/1 |
1,191 |
1,191 |
1,177 |
1,190 |
+0.00% |
5,300 |
2024/1/31 |
1,199 |
1,199 |
1,186 |
1,190 |
-0.75% |
3,000 |
2024/1/30 |
1,191 |
1,204 |
1,190 |
1,199 |
+0.67% |
5,000 |
2024/1/29 |
1,190 |
1,192 |
1,190 |
1,191 |
+0.34% |
1,600 |
|