日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,000 |
1,007 |
996 |
998 |
-0.50% |
2,200 |
2024/7/18 |
1,002 |
1,014 |
995 |
1,003 |
-0.50% |
5,900 |
2024/7/17 |
1,003 |
1,009 |
1,001 |
1,008 |
-0.20% |
2,800 |
2024/7/16 |
999 |
1,010 |
996 |
1,010 |
+1.41% |
4,500 |
2024/7/12 |
996 |
999 |
996 |
996 |
-0.10% |
1,600 |
2024/7/11 |
996 |
999 |
996 |
997 |
+0.10% |
2,500 |
2024/7/10 |
996 |
999 |
996 |
996 |
+0.10% |
700 |
2024/7/9 |
997 |
999 |
995 |
995 |
-0.30% |
2,900 |
2024/7/8 |
1,007 |
1,007 |
997 |
998 |
-0.70% |
2,900 |
2024/7/5 |
1,003 |
1,006 |
999 |
1,005 |
+0.90% |
9,100 |
2024/7/4 |
997 |
1,006 |
996 |
996 |
+0.00% |
11,400 |
2024/7/3 |
996 |
1,000 |
995 |
996 |
-0.20% |
2,400 |
2024/7/2 |
1,000 |
1,000 |
995 |
998 |
-0.20% |
4,400 |
2024/7/1 |
1,002 |
1,002 |
998 |
1,000 |
+0.10% |
1,900 |
2024/6/28 |
1,003 |
1,003 |
998 |
999 |
-0.20% |
1,300 |
2024/6/27 |
1,005 |
1,005 |
1,000 |
1,001 |
+0.00% |
1,300 |
2024/6/26 |
1,003 |
1,003 |
998 |
1,001 |
-0.20% |
1,700 |
2024/6/25 |
991 |
1,009 |
990 |
1,003 |
+0.80% |
9,100 |
2024/6/24 |
1,004 |
1,005 |
995 |
995 |
-0.50% |
6,300 |
2024/6/21 |
1,000 |
1,005 |
993 |
1,000 |
+0.00% |
2,400 |
2024/6/20 |
1,000 |
1,004 |
994 |
1,000 |
+0.00% |
3,200 |
2024/6/19 |
1,001 |
1,004 |
1,000 |
1,000 |
-0.10% |
2,900 |
2024/6/18 |
1,006 |
1,006 |
1,001 |
1,001 |
+0.10% |
400 |
2024/6/17 |
1,004 |
1,004 |
1,000 |
1,000 |
-0.40% |
1,300 |
2024/6/14 |
1,000 |
1,006 |
1,000 |
1,004 |
+0.10% |
2,000 |
2024/6/13 |
1,001 |
1,009 |
998 |
1,003 |
+0.20% |
3,200 |
2024/6/12 |
1,005 |
1,005 |
1,000 |
1,001 |
-0.30% |
1,200 |
2024/6/11 |
999 |
1,010 |
999 |
1,004 |
+0.50% |
1,400 |
2024/6/10 |
995 |
1,004 |
993 |
999 |
+0.40% |
10,000 |
2024/6/7 |
998 |
1,001 |
995 |
995 |
-0.40% |
2,000 |
2024/6/6 |
1,010 |
1,010 |
998 |
999 |
+0.00% |
9,800 |
2024/6/5 |
1,028 |
1,028 |
997 |
999 |
-3.94% |
16,000 |
2024/6/4 |
1,058 |
1,058 |
1,027 |
1,040 |
-0.76% |
14,200 |
2024/6/3 |
1,072 |
1,073 |
1,038 |
1,048 |
+2.95% |
12,800 |
2024/5/31 |
1,019 |
1,019 |
1,011 |
1,018 |
+0.69% |
1,700 |
2024/5/30 |
1,017 |
1,026 |
1,011 |
1,011 |
-0.79% |
5,700 |
2024/5/29 |
1,031 |
1,053 |
1,019 |
1,019 |
-1.55% |
6,000 |
2024/5/28 |
1,036 |
1,036 |
1,017 |
1,035 |
+1.37% |
4,200 |
2024/5/27 |
1,022 |
1,034 |
1,021 |
1,021 |
+0.10% |
1,100 |
2024/5/24 |
1,033 |
1,033 |
1,020 |
1,020 |
-1.26% |
300 |
2024/5/23 |
1,025 |
1,043 |
1,020 |
1,033 |
+0.58% |
1,400 |
2024/5/22 |
1,044 |
1,078 |
1,020 |
1,027 |
-1.53% |
20,700 |
2024/5/21 |
1,029 |
1,047 |
1,029 |
1,043 |
+0.87% |
3,300 |
2024/5/20 |
1,026 |
1,041 |
1,020 |
1,034 |
-0.10% |
2,000 |
2024/5/17 |
1,018 |
1,045 |
1,014 |
1,035 |
+0.88% |
5,700 |
2024/5/16 |
1,025 |
1,033 |
1,018 |
1,026 |
+0.00% |
4,800 |
2024/5/15 |
1,031 |
1,039 |
1,022 |
1,026 |
-3.21% |
6,400 |
2024/5/14 |
1,037 |
1,060 |
1,031 |
1,060 |
+2.22% |
4,200 |
2024/5/13 |
1,029 |
1,042 |
1,022 |
1,037 |
-0.77% |
5,000 |
2024/5/10 |
1,033 |
1,045 |
1,033 |
1,045 |
+0.58% |
1,200 |
2024/5/9 |
1,024 |
1,039 |
1,021 |
1,039 |
+1.46% |
3,600 |
2024/5/8 |
1,034 |
1,036 |
1,023 |
1,024 |
-0.58% |
2,200 |
2024/5/7 |
1,028 |
1,031 |
1,026 |
1,030 |
-0.10% |
4,100 |
2024/5/2 |
1,030 |
1,039 |
1,030 |
1,031 |
-0.19% |
2,300 |
2024/5/1 |
1,056 |
1,056 |
1,033 |
1,033 |
-3.00% |
8,300 |
2024/4/30 |
1,073 |
1,080 |
1,065 |
1,065 |
+0.38% |
7,100 |
2024/4/26 |
1,027 |
1,061 |
1,024 |
1,061 |
+3.61% |
8,100 |
2024/4/25 |
1,029 |
1,029 |
1,021 |
1,024 |
-0.68% |
1,600 |
2024/4/24 |
1,016 |
1,031 |
1,016 |
1,031 |
+1.68% |
4,100 |
2024/4/23 |
1,017 |
1,026 |
1,006 |
1,014 |
+0.10% |
17,700 |
2024/4/22 |
1,011 |
1,028 |
1,011 |
1,013 |
-0.39% |
13,000 |
2024/4/19 |
1,052 |
1,052 |
1,017 |
1,017 |
-3.33% |
9,200 |
2024/4/18 |
1,043 |
1,060 |
1,041 |
1,052 |
+0.86% |
3,700 |
2024/4/17 |
1,056 |
1,061 |
1,043 |
1,043 |
-1.23% |
3,600 |
2024/4/16 |
1,079 |
1,079 |
1,040 |
1,056 |
-2.13% |
7,100 |
2024/4/15 |
1,076 |
1,086 |
1,076 |
1,079 |
-0.37% |
4,400 |
2024/4/12 |
1,103 |
1,112 |
1,076 |
1,083 |
-1.37% |
8,700 |
2024/4/11 |
1,095 |
1,115 |
1,075 |
1,098 |
+0.27% |
10,000 |
2024/4/10 |
1,155 |
1,161 |
1,091 |
1,095 |
+0.00% |
48,400 |
2024/4/9 |
1,040 |
1,270 |
1,040 |
1,095 |
+5.29% |
256,600 |
2024/4/8 |
1,047 |
1,059 |
1,035 |
1,040 |
-0.57% |
8,400 |
2024/4/5 |
1,062 |
1,065 |
1,046 |
1,046 |
-1.97% |
5,600 |
2024/4/4 |
1,064 |
1,070 |
1,055 |
1,067 |
+1.23% |
4,300 |
2024/4/3 |
1,055 |
1,065 |
1,053 |
1,054 |
-0.66% |
3,200 |
2024/4/2 |
1,073 |
1,075 |
1,042 |
1,061 |
-1.12% |
5,600 |
2024/4/1 |
1,082 |
1,082 |
1,061 |
1,073 |
-0.83% |
1,600 |
2024/3/29 |
1,076 |
1,083 |
1,061 |
1,082 |
+0.46% |
1,800 |
2024/3/28 |
1,079 |
1,086 |
1,055 |
1,077 |
-0.19% |
7,200 |
2024/3/27 |
1,082 |
1,084 |
1,071 |
1,079 |
-0.19% |
4,400 |
2024/3/26 |
1,074 |
1,084 |
1,065 |
1,081 |
+0.46% |
9,500 |
2024/3/25 |
1,058 |
1,079 |
1,058 |
1,076 |
+1.70% |
600 |
2024/3/22 |
1,084 |
1,084 |
1,058 |
1,058 |
-2.04% |
5,800 |
2024/3/21 |
1,054 |
1,080 |
1,052 |
1,080 |
+1.31% |
5,600 |
2024/3/19 |
1,050 |
1,069 |
1,050 |
1,066 |
+1.52% |
7,300 |
2024/3/18 |
1,061 |
1,063 |
1,049 |
1,050 |
-0.57% |
5,800 |
2024/3/15 |
1,058 |
1,058 |
1,037 |
1,056 |
-0.19% |
4,800 |
2024/3/14 |
1,006 |
1,060 |
1,006 |
1,058 |
+3.42% |
9,400 |
2024/3/13 |
1,019 |
1,023 |
1,003 |
1,023 |
+0.00% |
4,300 |
2024/3/12 |
1,018 |
1,023 |
1,005 |
1,023 |
+0.29% |
2,600 |
2024/3/11 |
1,037 |
1,037 |
1,005 |
1,020 |
-3.23% |
4,900 |
2024/3/8 |
1,024 |
1,060 |
1,019 |
1,054 |
+2.93% |
10,200 |
2024/3/7 |
1,054 |
1,054 |
1,003 |
1,024 |
-2.85% |
13,800 |
2024/3/6 |
1,046 |
1,060 |
1,031 |
1,054 |
+0.09% |
7,600 |
2024/3/5 |
1,005 |
1,054 |
997 |
1,053 |
+3.74% |
13,900 |
2024/3/4 |
1,025 |
1,032 |
1,005 |
1,015 |
-1.46% |
10,300 |
2024/3/1 |
1,052 |
1,053 |
1,021 |
1,030 |
-2.83% |
31,500 |
2024/2/29 |
1,075 |
1,075 |
1,050 |
1,060 |
-1.58% |
7,000 |
2024/2/28 |
1,064 |
1,085 |
1,059 |
1,077 |
-0.28% |
6,800 |
2024/2/27 |
1,086 |
1,088 |
1,080 |
1,080 |
-0.55% |
5,600 |
2024/2/26 |
1,100 |
1,100 |
1,082 |
1,086 |
-1.72% |
7,300 |
2024/2/22 |
1,113 |
1,113 |
1,095 |
1,105 |
+0.91% |
3,800 |
2024/2/21 |
1,095 |
1,095 |
1,082 |
1,095 |
-0.36% |
2,100 |
2024/2/20 |
1,090 |
1,103 |
1,083 |
1,099 |
-0.36% |
4,600 |
2024/2/19 |
1,116 |
1,116 |
1,090 |
1,103 |
-1.16% |
7,600 |
2024/2/16 |
1,073 |
1,116 |
1,055 |
1,116 |
+4.01% |
17,000 |
2024/2/15 |
1,086 |
1,093 |
1,058 |
1,073 |
-1.47% |
7,400 |
2024/2/14 |
1,088 |
1,109 |
1,088 |
1,089 |
-0.82% |
7,900 |
2024/2/13 |
1,114 |
1,128 |
1,092 |
1,098 |
-1.26% |
15,300 |
2024/2/9 |
1,096 |
1,112 |
1,088 |
1,112 |
+1.37% |
8,300 |
2024/2/8 |
1,124 |
1,124 |
1,096 |
1,097 |
-2.05% |
13,000 |
2024/2/7 |
1,115 |
1,134 |
1,115 |
1,120 |
-0.80% |
5,200 |
2024/2/6 |
1,136 |
1,136 |
1,107 |
1,129 |
+0.09% |
7,500 |
2024/2/5 |
1,159 |
1,159 |
1,125 |
1,128 |
-0.88% |
12,000 |
2024/2/2 |
1,155 |
1,165 |
1,136 |
1,138 |
-1.47% |
54,800 |
2024/2/1 |
1,160 |
1,160 |
1,131 |
1,155 |
-0.86% |
10,700 |
2024/1/31 |
1,162 |
1,171 |
1,143 |
1,165 |
-0.60% |
6,400 |
2024/1/30 |
1,180 |
1,180 |
1,154 |
1,172 |
-0.51% |
4,500 |
2024/1/29 |
1,140 |
1,186 |
1,140 |
1,178 |
+3.61% |
16,400 |
2024/1/26 |
1,130 |
1,143 |
1,121 |
1,137 |
-0.09% |
7,000 |
2024/1/25 |
1,167 |
1,167 |
1,129 |
1,138 |
-0.70% |
15,300 |
2024/1/24 |
1,162 |
1,169 |
1,146 |
1,146 |
-1.38% |
4,500 |
2024/1/23 |
1,164 |
1,181 |
1,155 |
1,162 |
+0.35% |
9,300 |
2024/1/22 |
1,136 |
1,176 |
1,136 |
1,158 |
+1.94% |
6,300 |
|