日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,900 |
1,909 |
1,900 |
1,909 |
+0.47% |
9,000 |
2024/7/18 |
1,900 |
1,909 |
1,896 |
1,900 |
-0.05% |
9,000 |
2024/7/17 |
1,891 |
1,905 |
1,891 |
1,901 |
+0.64% |
4,500 |
2024/7/16 |
1,905 |
1,907 |
1,889 |
1,889 |
+0.27% |
27,400 |
2024/7/12 |
1,880 |
1,899 |
1,880 |
1,884 |
-0.16% |
16,600 |
2024/7/11 |
1,890 |
1,893 |
1,881 |
1,887 |
+0.05% |
6,100 |
2024/7/10 |
1,892 |
1,897 |
1,884 |
1,886 |
-0.16% |
6,000 |
2024/7/9 |
1,887 |
1,898 |
1,885 |
1,889 |
+0.11% |
6,000 |
2024/7/8 |
1,895 |
1,900 |
1,887 |
1,887 |
-0.42% |
7,900 |
2024/7/5 |
1,902 |
1,903 |
1,895 |
1,895 |
-0.52% |
6,000 |
2024/7/4 |
1,907 |
1,909 |
1,898 |
1,905 |
-0.05% |
4,000 |
2024/7/3 |
1,906 |
1,909 |
1,902 |
1,906 |
+0.21% |
5,600 |
2024/7/2 |
1,901 |
1,906 |
1,886 |
1,902 |
+0.00% |
5,600 |
2024/7/1 |
1,896 |
1,904 |
1,895 |
1,902 |
+0.32% |
8,900 |
2024/6/28 |
1,891 |
1,896 |
1,885 |
1,896 |
+0.69% |
2,600 |
2024/6/27 |
1,898 |
1,898 |
1,883 |
1,883 |
-0.48% |
3,900 |
2024/6/26 |
1,887 |
1,892 |
1,885 |
1,892 |
+0.26% |
6,500 |
2024/6/25 |
1,885 |
1,893 |
1,885 |
1,887 |
+0.11% |
4,000 |
2024/6/24 |
1,883 |
1,893 |
1,883 |
1,885 |
+0.00% |
3,200 |
2024/6/21 |
1,885 |
1,894 |
1,885 |
1,885 |
-0.11% |
3,600 |
2024/6/20 |
1,891 |
1,893 |
1,883 |
1,887 |
-0.16% |
4,900 |
2024/6/19 |
1,881 |
1,893 |
1,881 |
1,890 |
+0.48% |
3,700 |
2024/6/18 |
1,895 |
1,897 |
1,881 |
1,881 |
-0.74% |
3,400 |
2024/6/17 |
1,891 |
1,895 |
1,881 |
1,895 |
+0.32% |
4,100 |
2024/6/14 |
1,881 |
1,898 |
1,881 |
1,889 |
+0.11% |
6,900 |
2024/6/13 |
1,885 |
1,894 |
1,885 |
1,887 |
+0.05% |
4,200 |
2024/6/12 |
1,895 |
1,895 |
1,880 |
1,886 |
-0.37% |
5,500 |
2024/6/11 |
1,885 |
1,899 |
1,885 |
1,893 |
+0.42% |
4,600 |
2024/6/10 |
1,888 |
1,891 |
1,885 |
1,885 |
+0.05% |
5,000 |
2024/6/7 |
1,886 |
1,890 |
1,880 |
1,884 |
-0.16% |
4,900 |
2024/6/6 |
1,888 |
1,891 |
1,887 |
1,887 |
-0.21% |
5,600 |
2024/6/5 |
1,899 |
1,899 |
1,880 |
1,891 |
+0.05% |
11,000 |
2024/6/4 |
1,887 |
1,895 |
1,880 |
1,890 |
-0.16% |
9,800 |
2024/6/3 |
1,900 |
1,900 |
1,893 |
1,893 |
-0.11% |
8,800 |
2024/5/31 |
1,891 |
1,895 |
1,887 |
1,895 |
+0.21% |
9,300 |
2024/5/30 |
1,899 |
1,904 |
1,875 |
1,891 |
+0.96% |
63,100 |
2024/5/29 |
1,910 |
1,911 |
1,873 |
1,873 |
-2.24% |
155,500 |
2024/5/28 |
1,911 |
1,925 |
1,911 |
1,916 |
-0.57% |
30,700 |
2024/5/27 |
1,913 |
1,927 |
1,911 |
1,927 |
+0.47% |
15,000 |
2024/5/24 |
1,920 |
1,921 |
1,914 |
1,918 |
-0.26% |
13,200 |
2024/5/23 |
1,934 |
1,936 |
1,923 |
1,923 |
-0.88% |
15,300 |
2024/5/22 |
1,931 |
1,942 |
1,931 |
1,940 |
+0.15% |
5,600 |
2024/5/21 |
1,938 |
1,940 |
1,935 |
1,937 |
-0.10% |
7,500 |
2024/5/20 |
1,926 |
1,939 |
1,926 |
1,939 |
+0.99% |
7,800 |
2024/5/17 |
1,916 |
1,920 |
1,908 |
1,920 |
+0.05% |
13,200 |
2024/5/16 |
1,932 |
1,943 |
1,919 |
1,919 |
-0.88% |
14,700 |
2024/5/15 |
1,953 |
1,953 |
1,936 |
1,936 |
-0.56% |
9,300 |
2024/5/14 |
1,940 |
1,949 |
1,940 |
1,947 |
+0.05% |
5,500 |
2024/5/13 |
1,942 |
1,946 |
1,934 |
1,946 |
+0.57% |
9,300 |
2024/5/10 |
1,951 |
1,951 |
1,933 |
1,935 |
-0.41% |
9,100 |
2024/5/9 |
1,943 |
1,951 |
1,943 |
1,943 |
-0.05% |
4,400 |
2024/5/8 |
1,944 |
1,955 |
1,944 |
1,944 |
+0.00% |
8,300 |
2024/5/7 |
1,947 |
1,957 |
1,944 |
1,944 |
-0.15% |
6,400 |
2024/5/2 |
1,946 |
1,958 |
1,946 |
1,947 |
-0.26% |
8,300 |
2024/5/1 |
1,947 |
1,953 |
1,940 |
1,952 |
-0.10% |
7,900 |
2024/4/30 |
1,932 |
1,955 |
1,932 |
1,954 |
+1.40% |
6,200 |
2024/4/26 |
1,951 |
1,957 |
1,927 |
1,927 |
-1.63% |
34,300 |
2024/4/25 |
1,958 |
1,959 |
1,950 |
1,959 |
+0.20% |
5,500 |
2024/4/24 |
1,953 |
1,956 |
1,938 |
1,955 |
+0.36% |
5,500 |
2024/4/23 |
1,925 |
1,949 |
1,918 |
1,948 |
+1.83% |
6,800 |
2024/4/22 |
1,921 |
1,925 |
1,906 |
1,913 |
+0.10% |
9,200 |
2024/4/19 |
1,933 |
1,933 |
1,892 |
1,911 |
-1.09% |
20,500 |
2024/4/18 |
1,923 |
1,937 |
1,890 |
1,932 |
+0.36% |
14,900 |
2024/4/17 |
1,951 |
1,951 |
1,925 |
1,925 |
-0.88% |
7,800 |
2024/4/16 |
1,973 |
1,975 |
1,940 |
1,942 |
-1.57% |
10,400 |
2024/4/15 |
1,973 |
1,979 |
1,968 |
1,973 |
-0.10% |
5,600 |
2024/4/12 |
1,982 |
1,996 |
1,969 |
1,975 |
-0.30% |
11,800 |
2024/4/11 |
1,979 |
1,987 |
1,975 |
1,981 |
+0.00% |
7,800 |
2024/4/10 |
1,995 |
1,995 |
1,981 |
1,981 |
-0.50% |
5,200 |
2024/4/9 |
1,987 |
1,996 |
1,980 |
1,991 |
+0.20% |
11,100 |
2024/4/8 |
2,001 |
2,006 |
1,982 |
1,987 |
-0.60% |
10,100 |
2024/4/5 |
1,996 |
2,004 |
1,990 |
1,999 |
-0.15% |
6,400 |
2024/4/4 |
1,999 |
2,009 |
1,998 |
2,002 |
+0.70% |
7,400 |
2024/4/3 |
1,976 |
1,998 |
1,970 |
1,988 |
+0.35% |
7,900 |
2024/4/2 |
2,005 |
2,009 |
1,980 |
1,981 |
-1.15% |
10,000 |
2024/4/1 |
2,008 |
2,013 |
1,991 |
2,004 |
-0.15% |
11,600 |
2024/3/29 |
1,970 |
2,008 |
1,967 |
2,007 |
+1.26% |
11,200 |
2024/3/28 |
2,000 |
2,038 |
1,967 |
1,982 |
+2.43% |
82,300 |
2024/3/27 |
1,945 |
1,956 |
1,934 |
1,935 |
-0.51% |
37,900 |
2024/3/26 |
1,960 |
1,971 |
1,945 |
1,945 |
-0.97% |
12,200 |
2024/3/25 |
1,964 |
1,976 |
1,956 |
1,964 |
+0.05% |
15,000 |
2024/3/22 |
1,967 |
1,967 |
1,936 |
1,963 |
+0.31% |
10,000 |
2024/3/21 |
1,956 |
1,959 |
1,945 |
1,957 |
+0.41% |
11,000 |
2024/3/19 |
1,930 |
1,953 |
1,924 |
1,949 |
+1.25% |
11,900 |
2024/3/18 |
1,925 |
1,925 |
1,907 |
1,925 |
+0.10% |
7,900 |
2024/3/15 |
1,917 |
1,923 |
1,912 |
1,923 |
+0.47% |
3,800 |
2024/3/14 |
1,921 |
1,924 |
1,910 |
1,914 |
+0.16% |
3,800 |
2024/3/13 |
1,918 |
1,928 |
1,908 |
1,911 |
-0.47% |
4,800 |
2024/3/12 |
1,893 |
1,920 |
1,885 |
1,920 |
+1.43% |
3,900 |
2024/3/11 |
1,910 |
1,910 |
1,877 |
1,893 |
-1.41% |
11,600 |
2024/3/8 |
1,902 |
1,927 |
1,901 |
1,920 |
+0.73% |
8,900 |
2024/3/7 |
1,910 |
1,925 |
1,902 |
1,906 |
-0.21% |
5,200 |
2024/3/6 |
1,892 |
1,923 |
1,892 |
1,910 |
+0.47% |
7,000 |
2024/3/5 |
1,898 |
1,902 |
1,883 |
1,901 |
+0.16% |
5,600 |
2024/3/4 |
1,900 |
1,908 |
1,883 |
1,898 |
+0.37% |
11,900 |
2024/3/1 |
1,912 |
1,912 |
1,891 |
1,891 |
-0.84% |
13,000 |
2024/2/29 |
1,920 |
1,933 |
1,905 |
1,907 |
-0.83% |
6,300 |
2024/2/28 |
1,926 |
1,937 |
1,918 |
1,923 |
+0.21% |
12,100 |
2024/2/27 |
1,918 |
1,924 |
1,909 |
1,919 |
+0.58% |
4,800 |
2024/2/26 |
1,916 |
1,928 |
1,904 |
1,908 |
-0.78% |
9,100 |
2024/2/22 |
1,925 |
1,928 |
1,915 |
1,923 |
+0.42% |
9,100 |
2024/2/21 |
1,910 |
1,915 |
1,904 |
1,915 |
+0.26% |
5,800 |
2024/2/20 |
1,895 |
1,917 |
1,895 |
1,910 |
+0.32% |
12,000 |
2024/2/19 |
1,893 |
1,917 |
1,888 |
1,904 |
+1.22% |
16,900 |
2024/2/16 |
1,880 |
1,885 |
1,870 |
1,881 |
+0.05% |
13,400 |
2024/2/15 |
1,919 |
1,919 |
1,880 |
1,880 |
-2.03% |
13,100 |
2024/2/14 |
1,917 |
1,924 |
1,907 |
1,919 |
+0.16% |
9,000 |
2024/2/13 |
1,919 |
1,921 |
1,906 |
1,916 |
+0.21% |
7,400 |
2024/2/9 |
1,903 |
1,924 |
1,895 |
1,912 |
+0.90% |
19,500 |
2024/2/8 |
1,891 |
1,896 |
1,883 |
1,895 |
+0.16% |
14,900 |
2024/2/7 |
1,892 |
1,901 |
1,891 |
1,892 |
-0.26% |
5,200 |
2024/2/6 |
1,890 |
1,913 |
1,890 |
1,897 |
+0.21% |
15,400 |
2024/2/5 |
1,882 |
1,899 |
1,882 |
1,893 |
+0.75% |
8,100 |
2024/2/2 |
1,886 |
1,886 |
1,873 |
1,879 |
-0.16% |
4,400 |
2024/2/1 |
1,903 |
1,903 |
1,869 |
1,882 |
-0.69% |
10,000 |
2024/1/31 |
1,879 |
1,895 |
1,869 |
1,895 |
+0.85% |
11,700 |
2024/1/30 |
1,902 |
1,904 |
1,879 |
1,879 |
-1.36% |
29,000 |
2024/1/29 |
1,896 |
1,907 |
1,895 |
1,905 |
+0.79% |
11,900 |
2024/1/26 |
1,884 |
1,897 |
1,884 |
1,890 |
+0.32% |
7,900 |
2024/1/25 |
1,890 |
1,896 |
1,879 |
1,884 |
-0.05% |
15,700 |
2024/1/24 |
1,873 |
1,890 |
1,873 |
1,885 |
+0.69% |
8,500 |
2024/1/23 |
1,890 |
1,890 |
1,872 |
1,872 |
-0.64% |
8,100 |
2024/1/22 |
1,865 |
1,894 |
1,865 |
1,884 |
+0.80% |
13,100 |
|