日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,035 |
1,037 |
1,021 |
1,025 |
-0.87% |
4,700 |
2024/7/18 |
1,022 |
1,034 |
1,003 |
1,034 |
+0.88% |
8,400 |
2024/7/17 |
1,012 |
1,028 |
1,008 |
1,025 |
+1.28% |
7,300 |
2024/7/16 |
1,028 |
1,033 |
1,012 |
1,012 |
-2.13% |
3,800 |
2024/7/12 |
1,010 |
1,034 |
1,010 |
1,034 |
+2.17% |
5,100 |
2024/7/11 |
1,000 |
1,013 |
999 |
1,012 |
+0.30% |
1,500 |
2024/7/10 |
1,015 |
1,015 |
1,001 |
1,009 |
+0.20% |
1,200 |
2024/7/9 |
1,013 |
1,019 |
1,005 |
1,007 |
-0.98% |
1,700 |
2024/7/8 |
1,005 |
1,018 |
999 |
1,017 |
+1.40% |
2,700 |
2024/7/5 |
1,014 |
1,014 |
1,000 |
1,003 |
-1.47% |
4,000 |
2024/7/4 |
1,022 |
1,023 |
1,002 |
1,018 |
-2.02% |
9,800 |
2024/7/3 |
1,063 |
1,067 |
1,021 |
1,039 |
-2.26% |
11,700 |
2024/7/2 |
1,062 |
1,071 |
1,053 |
1,063 |
-1.21% |
5,300 |
2024/7/1 |
1,084 |
1,084 |
1,056 |
1,076 |
+0.09% |
5,300 |
2024/6/28 |
1,084 |
1,090 |
1,073 |
1,075 |
-0.28% |
5,400 |
2024/6/27 |
1,067 |
1,091 |
1,051 |
1,078 |
+1.13% |
10,400 |
2024/6/26 |
1,051 |
1,072 |
1,050 |
1,066 |
+0.85% |
3,500 |
2024/6/25 |
1,047 |
1,073 |
1,037 |
1,057 |
+1.54% |
5,400 |
2024/6/24 |
1,055 |
1,055 |
1,041 |
1,041 |
-0.95% |
1,500 |
2024/6/21 |
1,042 |
1,069 |
1,041 |
1,051 |
+0.29% |
4,500 |
2024/6/20 |
1,042 |
1,058 |
1,034 |
1,048 |
+0.10% |
7,700 |
2024/6/19 |
1,075 |
1,075 |
1,047 |
1,047 |
-2.33% |
7,800 |
2024/6/18 |
1,004 |
1,072 |
999 |
1,072 |
+6.56% |
10,300 |
2024/6/17 |
1,071 |
1,071 |
1,006 |
1,006 |
-11.68% |
26,600 |
2024/6/14 |
1,100 |
1,140 |
1,091 |
1,139 |
+3.55% |
17,700 |
2024/6/13 |
1,089 |
1,104 |
1,088 |
1,100 |
+0.92% |
4,300 |
2024/6/12 |
1,067 |
1,090 |
1,061 |
1,090 |
+2.16% |
6,700 |
2024/6/11 |
1,053 |
1,070 |
1,046 |
1,067 |
+1.43% |
3,900 |
2024/6/10 |
1,032 |
1,064 |
1,032 |
1,052 |
+2.14% |
3,600 |
2024/6/7 |
1,039 |
1,043 |
1,013 |
1,030 |
-0.96% |
5,500 |
2024/6/6 |
1,093 |
1,176 |
1,035 |
1,040 |
-3.79% |
50,000 |
2024/6/5 |
1,033 |
1,089 |
1,033 |
1,081 |
+4.55% |
22,200 |
2024/6/4 |
1,031 |
1,034 |
1,017 |
1,034 |
+2.58% |
4,400 |
2024/6/3 |
1,021 |
1,022 |
991 |
1,008 |
-0.49% |
5,300 |
2024/5/31 |
985 |
1,034 |
985 |
1,013 |
+2.84% |
5,700 |
2024/5/30 |
994 |
1,006 |
985 |
985 |
-1.01% |
3,100 |
2024/5/29 |
1,025 |
1,025 |
983 |
995 |
-2.93% |
12,400 |
2024/5/28 |
1,021 |
1,025 |
1,016 |
1,025 |
+0.29% |
7,400 |
2024/5/27 |
1,000 |
1,062 |
999 |
1,022 |
+3.65% |
21,600 |
2024/5/24 |
989 |
1,009 |
986 |
986 |
+0.00% |
10,800 |
2024/5/23 |
977 |
997 |
965 |
986 |
+0.92% |
13,000 |
2024/5/22 |
961 |
1,000 |
953 |
977 |
+1.77% |
10,300 |
2024/5/21 |
955 |
960 |
948 |
960 |
+0.63% |
4,100 |
2024/5/20 |
954 |
954 |
934 |
954 |
+0.53% |
1,900 |
2024/5/17 |
934 |
951 |
934 |
949 |
+0.85% |
5,800 |
2024/5/16 |
930 |
946 |
930 |
941 |
+2.17% |
4,800 |
2024/5/15 |
939 |
939 |
921 |
921 |
-1.60% |
1,500 |
2024/5/14 |
920 |
936 |
903 |
936 |
+0.11% |
7,100 |
2024/5/13 |
922 |
935 |
914 |
935 |
+1.52% |
2,600 |
2024/5/10 |
951 |
965 |
921 |
921 |
-2.75% |
5,900 |
2024/5/9 |
918 |
1,014 |
918 |
947 |
+2.49% |
23,400 |
2024/5/8 |
909 |
924 |
909 |
924 |
+1.65% |
3,900 |
2024/5/7 |
908 |
916 |
908 |
909 |
-0.11% |
2,600 |
2024/5/2 |
917 |
917 |
908 |
910 |
-0.76% |
1,100 |
2024/5/1 |
916 |
919 |
913 |
917 |
-0.11% |
1,000 |
2024/4/30 |
920 |
920 |
913 |
918 |
-0.22% |
2,600 |
2024/4/26 |
920 |
920 |
913 |
920 |
+0.00% |
1,200 |
2024/4/25 |
907 |
922 |
907 |
920 |
+0.66% |
3,400 |
2024/4/24 |
915 |
924 |
910 |
914 |
-0.11% |
3,900 |
2024/4/23 |
906 |
923 |
905 |
915 |
+1.33% |
3,500 |
2024/4/22 |
905 |
911 |
900 |
903 |
+0.22% |
10,800 |
2024/4/19 |
925 |
925 |
896 |
901 |
-2.49% |
18,000 |
2024/4/18 |
930 |
940 |
901 |
924 |
-0.96% |
15,000 |
2024/4/17 |
958 |
958 |
917 |
933 |
-1.06% |
11,000 |
2024/4/16 |
946 |
964 |
943 |
943 |
-1.15% |
5,900 |
2024/4/15 |
974 |
991 |
930 |
954 |
-1.85% |
16,500 |
2024/4/12 |
992 |
994 |
972 |
972 |
-2.51% |
5,000 |
2024/4/11 |
955 |
1,001 |
955 |
997 |
+3.10% |
11,300 |
2024/4/10 |
968 |
995 |
955 |
967 |
-1.12% |
13,000 |
2024/4/9 |
981 |
1,005 |
956 |
978 |
-1.21% |
29,400 |
2024/4/8 |
912 |
1,015 |
907 |
990 |
+9.76% |
59,400 |
2024/4/5 |
913 |
923 |
900 |
902 |
-2.06% |
25,100 |
2024/4/4 |
938 |
938 |
920 |
921 |
-1.81% |
13,900 |
2024/4/3 |
930 |
943 |
918 |
938 |
-0.74% |
17,200 |
2024/4/2 |
994 |
994 |
945 |
945 |
-4.55% |
21,800 |
2024/4/1 |
1,000 |
1,020 |
990 |
990 |
+0.20% |
17,200 |
2024/3/29 |
998 |
999 |
985 |
988 |
-1.20% |
13,700 |
2024/3/28 |
1,013 |
1,014 |
983 |
1,000 |
-1.38% |
20,700 |
2024/3/27 |
1,020 |
1,050 |
1,013 |
1,014 |
-0.59% |
28,500 |
2024/3/26 |
1,084 |
1,094 |
1,020 |
1,020 |
-4.85% |
51,400 |
2024/3/25 |
1,195 |
1,195 |
1,072 |
1,072 |
-5.55% |
114,300 |
2024/3/22 |
1,162 |
1,227 |
1,101 |
1,135 |
-2.83% |
162,600 |
2024/3/21 |
1,411 |
1,417 |
1,167 |
1,168 |
-13.55% |
597,300 |
2024/3/19 |
1,067 |
1,351 |
1,067 |
1,351 |
+28.54% |
714,300 |
2024/3/18 |
1,051 |
1,051 |
1,051 |
1,051 |
+16.65% |
9,200 |
2024/3/15 |
907 |
914 |
901 |
901 |
-0.99% |
14,600 |
2024/3/14 |
911 |
926 |
903 |
910 |
-0.22% |
9,200 |
2024/3/13 |
949 |
949 |
906 |
912 |
-2.98% |
8,400 |
2024/3/12 |
906 |
948 |
906 |
940 |
+3.75% |
6,700 |
2024/3/11 |
948 |
955 |
903 |
906 |
-4.53% |
15,300 |
2024/3/8 |
1,002 |
1,005 |
948 |
949 |
-5.48% |
12,100 |
2024/3/7 |
994 |
1,054 |
988 |
1,004 |
+2.24% |
24,200 |
2024/3/6 |
984 |
1,014 |
953 |
982 |
-0.61% |
16,500 |
2024/3/5 |
934 |
988 |
925 |
988 |
+4.55% |
11,100 |
2024/3/4 |
923 |
945 |
923 |
945 |
+1.72% |
4,800 |
2024/3/1 |
953 |
974 |
920 |
929 |
-2.42% |
12,600 |
2024/2/29 |
994 |
995 |
943 |
952 |
-6.58% |
28,800 |
2024/2/28 |
1,005 |
1,071 |
981 |
1,019 |
+2.00% |
52,400 |
2024/2/27 |
1,000 |
1,148 |
972 |
999 |
+0.00% |
120,200 |
2024/2/26 |
910 |
1,034 |
899 |
999 |
+8.59% |
30,300 |
2024/2/22 |
912 |
920 |
897 |
920 |
+2.56% |
4,600 |
2024/2/21 |
935 |
935 |
888 |
897 |
-4.57% |
10,100 |
2024/2/20 |
955 |
955 |
935 |
940 |
-1.47% |
1,300 |
2024/2/19 |
952 |
954 |
930 |
954 |
-0.21% |
4,200 |
2024/2/16 |
937 |
956 |
926 |
956 |
+3.69% |
5,000 |
2024/2/15 |
920 |
945 |
914 |
922 |
+0.22% |
11,200 |
2024/2/14 |
925 |
936 |
911 |
920 |
-1.50% |
9,900 |
2024/2/13 |
960 |
960 |
921 |
934 |
-2.51% |
9,500 |
2024/2/9 |
944 |
959 |
943 |
958 |
+0.63% |
3,900 |
2024/2/8 |
987 |
987 |
933 |
952 |
-3.55% |
13,000 |
2024/2/7 |
1,005 |
1,011 |
972 |
987 |
-2.57% |
11,000 |
2024/2/6 |
1,002 |
1,013 |
996 |
1,013 |
+1.50% |
4,900 |
2024/2/5 |
1,012 |
1,030 |
995 |
998 |
-1.48% |
12,000 |
2024/2/2 |
996 |
1,047 |
982 |
1,013 |
+2.74% |
17,100 |
2024/2/1 |
1,017 |
1,017 |
985 |
986 |
-3.24% |
5,700 |
2024/1/31 |
1,021 |
1,021 |
977 |
1,019 |
+0.89% |
16,100 |
2024/1/30 |
1,011 |
1,031 |
1,009 |
1,010 |
-0.98% |
7,300 |
2024/1/29 |
1,066 |
1,066 |
1,020 |
1,020 |
-4.32% |
12,700 |
2024/1/26 |
1,044 |
1,071 |
1,031 |
1,066 |
+2.11% |
28,700 |
2024/1/25 |
1,100 |
1,142 |
1,018 |
1,044 |
-4.83% |
56,000 |
2024/1/24 |
1,103 |
1,144 |
1,094 |
1,097 |
-3.18% |
48,100 |
2024/1/23 |
1,193 |
1,274 |
1,132 |
1,133 |
-7.36% |
246,200 |
2024/1/22 |
1,126 |
1,369 |
1,022 |
1,223 |
+8.61% |
1,652,000 |
|