日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,699 |
1,699 |
1,690 |
1,695 |
-0.64% |
1,800 |
2024/7/18 |
1,712 |
1,712 |
1,697 |
1,706 |
+0.41% |
2,700 |
2024/7/17 |
1,687 |
1,701 |
1,680 |
1,699 |
+0.35% |
3,300 |
2024/7/16 |
1,676 |
1,693 |
1,676 |
1,693 |
+1.07% |
3,100 |
2024/7/12 |
1,676 |
1,676 |
1,664 |
1,675 |
-0.42% |
2,100 |
2024/7/11 |
1,660 |
1,682 |
1,652 |
1,682 |
+0.60% |
3,100 |
2024/7/10 |
1,677 |
1,677 |
1,651 |
1,672 |
-0.30% |
3,700 |
2024/7/9 |
1,682 |
1,687 |
1,677 |
1,677 |
-0.53% |
2,400 |
2024/7/8 |
1,693 |
1,693 |
1,683 |
1,686 |
+0.24% |
1,900 |
2024/7/5 |
1,691 |
1,693 |
1,682 |
1,682 |
-0.77% |
2,000 |
2024/7/4 |
1,694 |
1,695 |
1,684 |
1,695 |
+0.30% |
2,100 |
2024/7/3 |
1,692 |
1,694 |
1,687 |
1,690 |
+0.00% |
2,400 |
2024/7/2 |
1,686 |
1,700 |
1,671 |
1,690 |
+0.24% |
1,700 |
2024/7/1 |
1,683 |
1,700 |
1,683 |
1,686 |
-0.82% |
2,800 |
2024/6/28 |
1,682 |
1,700 |
1,682 |
1,700 |
+0.00% |
1,300 |
2024/6/27 |
1,700 |
1,701 |
1,700 |
1,700 |
+0.00% |
1,900 |
2024/6/26 |
1,691 |
1,714 |
1,691 |
1,700 |
+0.12% |
1,600 |
2024/6/25 |
1,708 |
1,710 |
1,680 |
1,698 |
-0.59% |
4,800 |
2024/6/24 |
1,682 |
1,740 |
1,682 |
1,708 |
+2.03% |
6,700 |
2024/6/21 |
1,677 |
1,679 |
1,670 |
1,674 |
+0.60% |
2,700 |
2024/6/20 |
1,677 |
1,677 |
1,661 |
1,664 |
+0.24% |
1,300 |
2024/6/19 |
1,658 |
1,667 |
1,658 |
1,660 |
+0.12% |
4,800 |
2024/6/18 |
1,665 |
1,669 |
1,653 |
1,658 |
-0.48% |
6,500 |
2024/6/17 |
1,675 |
1,675 |
1,652 |
1,666 |
+0.06% |
3,600 |
2024/6/14 |
1,656 |
1,668 |
1,656 |
1,665 |
+0.54% |
1,200 |
2024/6/13 |
1,692 |
1,692 |
1,655 |
1,656 |
-2.47% |
4,200 |
2024/6/12 |
1,652 |
1,698 |
1,651 |
1,698 |
+3.10% |
12,000 |
2024/6/11 |
1,673 |
1,716 |
1,644 |
1,647 |
-7.16% |
50,100 |
2024/6/10 |
1,754 |
1,802 |
1,754 |
1,774 |
+1.66% |
20,200 |
2024/6/7 |
1,731 |
1,745 |
1,731 |
1,745 |
+0.00% |
1,100 |
2024/6/6 |
1,729 |
1,745 |
1,724 |
1,745 |
+0.93% |
4,500 |
2024/6/5 |
1,730 |
1,731 |
1,721 |
1,729 |
-0.23% |
1,500 |
2024/6/4 |
1,718 |
1,733 |
1,718 |
1,733 |
+0.81% |
1,000 |
2024/6/3 |
1,701 |
1,730 |
1,701 |
1,719 |
+1.12% |
3,900 |
2024/5/31 |
1,709 |
1,709 |
1,686 |
1,700 |
-0.53% |
1,200 |
2024/5/30 |
1,680 |
1,713 |
1,680 |
1,709 |
+0.35% |
2,300 |
2024/5/29 |
1,722 |
1,722 |
1,703 |
1,703 |
-1.16% |
1,500 |
2024/5/28 |
1,738 |
1,738 |
1,722 |
1,723 |
-0.12% |
1,200 |
2024/5/27 |
1,734 |
1,747 |
1,725 |
1,725 |
+0.47% |
3,500 |
2024/5/24 |
1,714 |
1,717 |
1,700 |
1,717 |
+0.18% |
3,700 |
2024/5/23 |
1,719 |
1,730 |
1,714 |
1,714 |
-0.06% |
2,100 |
2024/5/22 |
1,716 |
1,716 |
1,703 |
1,715 |
+1.48% |
2,400 |
2024/5/21 |
1,681 |
1,690 |
1,681 |
1,690 |
+1.14% |
1,900 |
2024/5/20 |
1,650 |
1,697 |
1,650 |
1,671 |
+1.64% |
4,600 |
2024/5/17 |
1,668 |
1,673 |
1,610 |
1,644 |
-2.14% |
11,500 |
2024/5/16 |
1,733 |
1,733 |
1,680 |
1,680 |
-3.06% |
6,900 |
2024/5/15 |
1,723 |
1,733 |
1,722 |
1,733 |
-0.12% |
300 |
2024/5/14 |
1,750 |
1,751 |
1,732 |
1,735 |
-0.86% |
2,400 |
2024/5/13 |
1,730 |
1,750 |
1,719 |
1,750 |
+1.16% |
3,000 |
2024/5/10 |
1,731 |
1,733 |
1,720 |
1,730 |
+0.17% |
1,600 |
2024/5/9 |
1,724 |
1,727 |
1,720 |
1,727 |
-0.46% |
1,400 |
2024/5/8 |
1,720 |
1,735 |
1,704 |
1,735 |
+0.87% |
2,300 |
2024/5/7 |
1,722 |
1,724 |
1,700 |
1,720 |
-0.58% |
8,700 |
2024/5/2 |
1,728 |
1,739 |
1,722 |
1,730 |
-0.63% |
3,900 |
2024/5/1 |
1,740 |
1,750 |
1,740 |
1,741 |
+0.06% |
1,900 |
2024/4/30 |
1,726 |
1,758 |
1,721 |
1,740 |
+0.40% |
4,200 |
2024/4/26 |
1,795 |
1,795 |
1,711 |
1,733 |
-5.40% |
27,700 |
2024/4/25 |
1,818 |
1,835 |
1,806 |
1,832 |
+0.77% |
20,800 |
2024/4/24 |
1,791 |
1,820 |
1,789 |
1,818 |
+1.28% |
9,200 |
2024/4/23 |
1,787 |
1,804 |
1,786 |
1,795 |
+0.50% |
10,200 |
2024/4/22 |
1,824 |
1,824 |
1,784 |
1,786 |
-0.11% |
8,800 |
2024/4/19 |
1,824 |
1,824 |
1,766 |
1,788 |
-0.67% |
7,300 |
2024/4/18 |
1,809 |
1,833 |
1,795 |
1,800 |
-1.15% |
6,600 |
2024/4/17 |
1,836 |
1,836 |
1,762 |
1,821 |
-0.82% |
14,600 |
2024/4/16 |
1,850 |
1,850 |
1,805 |
1,836 |
-1.08% |
11,700 |
2024/4/15 |
1,865 |
1,866 |
1,830 |
1,856 |
-0.59% |
10,600 |
2024/4/12 |
1,881 |
1,895 |
1,866 |
1,867 |
-1.22% |
8,300 |
2024/4/11 |
1,894 |
1,894 |
1,878 |
1,890 |
-0.26% |
6,500 |
2024/4/10 |
1,889 |
1,919 |
1,886 |
1,895 |
+0.21% |
13,500 |
2024/4/9 |
1,916 |
1,916 |
1,890 |
1,891 |
-0.79% |
11,700 |
2024/4/8 |
1,895 |
1,917 |
1,890 |
1,906 |
+0.85% |
12,900 |
2024/4/5 |
1,895 |
1,896 |
1,846 |
1,890 |
-0.32% |
15,800 |
2024/4/4 |
1,944 |
1,944 |
1,890 |
1,896 |
-1.51% |
12,300 |
2024/4/3 |
1,943 |
1,943 |
1,909 |
1,925 |
-0.05% |
7,500 |
2024/4/2 |
1,934 |
1,945 |
1,891 |
1,926 |
+0.89% |
11,700 |
2024/4/1 |
1,899 |
1,946 |
1,880 |
1,909 |
+2.36% |
16,700 |
2024/3/29 |
1,871 |
1,879 |
1,858 |
1,865 |
+0.38% |
12,800 |
2024/3/28 |
1,857 |
1,865 |
1,835 |
1,858 |
+2.26% |
10,700 |
2024/3/27 |
1,811 |
1,825 |
1,806 |
1,817 |
+0.94% |
5,400 |
2024/3/26 |
1,846 |
1,846 |
1,798 |
1,800 |
-1.32% |
8,700 |
2024/3/25 |
1,828 |
1,874 |
1,800 |
1,824 |
+2.01% |
9,900 |
2024/3/22 |
1,869 |
1,869 |
1,788 |
1,788 |
-3.82% |
14,500 |
2024/3/21 |
1,869 |
1,869 |
1,845 |
1,859 |
+0.05% |
4,300 |
2024/3/19 |
1,819 |
1,858 |
1,806 |
1,858 |
+2.09% |
12,400 |
2024/3/18 |
1,820 |
1,840 |
1,785 |
1,820 |
+2.25% |
7,200 |
2024/3/15 |
1,774 |
1,790 |
1,756 |
1,780 |
+0.51% |
5,700 |
2024/3/14 |
1,818 |
1,818 |
1,756 |
1,771 |
-2.59% |
6,000 |
2024/3/13 |
1,825 |
1,840 |
1,797 |
1,818 |
-0.38% |
9,700 |
2024/3/12 |
1,896 |
1,896 |
1,800 |
1,825 |
-1.99% |
20,400 |
2024/3/11 |
1,780 |
1,899 |
1,749 |
1,862 |
+9.53% |
61,600 |
2024/3/8 |
1,722 |
1,724 |
1,697 |
1,700 |
-0.87% |
10,700 |
2024/3/7 |
1,700 |
1,718 |
1,696 |
1,715 |
+0.94% |
7,200 |
2024/3/6 |
1,689 |
1,712 |
1,689 |
1,699 |
+0.71% |
2,500 |
2024/3/5 |
1,700 |
1,713 |
1,684 |
1,687 |
-0.65% |
4,500 |
2024/3/4 |
1,731 |
1,735 |
1,696 |
1,698 |
-1.79% |
11,200 |
2024/3/1 |
1,742 |
1,748 |
1,680 |
1,729 |
-0.75% |
11,900 |
2024/2/29 |
1,745 |
1,750 |
1,737 |
1,742 |
-0.29% |
2,600 |
2024/2/28 |
1,757 |
1,768 |
1,747 |
1,747 |
-0.40% |
4,700 |
2024/2/27 |
1,747 |
1,754 |
1,745 |
1,754 |
+1.04% |
1,900 |
2024/2/26 |
1,757 |
1,775 |
1,733 |
1,736 |
+0.35% |
10,800 |
2024/2/22 |
1,749 |
1,749 |
1,722 |
1,730 |
-1.09% |
7,700 |
2024/2/21 |
1,755 |
1,756 |
1,736 |
1,749 |
-0.29% |
4,800 |
2024/2/20 |
1,701 |
1,765 |
1,698 |
1,754 |
+4.72% |
22,000 |
2024/2/19 |
1,700 |
1,700 |
1,648 |
1,675 |
-1.35% |
19,000 |
2024/2/16 |
1,701 |
1,738 |
1,630 |
1,698 |
+13.28% |
93,200 |
2024/2/15 |
1,505 |
1,510 |
1,496 |
1,499 |
-0.07% |
4,300 |
2024/2/14 |
1,490 |
1,503 |
1,489 |
1,500 |
+0.74% |
3,100 |
2024/2/13 |
1,494 |
1,508 |
1,477 |
1,489 |
-0.33% |
10,100 |
2024/2/9 |
1,508 |
1,508 |
1,488 |
1,494 |
-0.07% |
1,700 |
2024/2/8 |
1,496 |
1,500 |
1,490 |
1,495 |
+0.61% |
1,400 |
2024/2/7 |
1,493 |
1,502 |
1,449 |
1,486 |
-0.87% |
12,600 |
2024/2/6 |
1,492 |
1,509 |
1,492 |
1,499 |
+0.54% |
5,300 |
2024/2/5 |
1,510 |
1,522 |
1,491 |
1,491 |
-0.80% |
13,800 |
2024/2/2 |
1,501 |
1,515 |
1,495 |
1,503 |
+0.20% |
2,700 |
2024/2/1 |
1,491 |
1,509 |
1,491 |
1,500 |
-0.13% |
3,500 |
2024/1/31 |
1,500 |
1,512 |
1,499 |
1,502 |
+0.13% |
2,600 |
2024/1/30 |
1,500 |
1,509 |
1,489 |
1,500 |
+0.00% |
3,000 |
2024/1/29 |
1,500 |
1,503 |
1,485 |
1,500 |
+0.00% |
900 |
2024/1/26 |
1,514 |
1,514 |
1,490 |
1,500 |
-0.66% |
2,600 |
2024/1/25 |
1,523 |
1,523 |
1,498 |
1,510 |
-0.85% |
1,000 |
2024/1/24 |
1,500 |
1,530 |
1,492 |
1,523 |
+1.80% |
1,800 |
2024/1/23 |
1,497 |
1,504 |
1,495 |
1,496 |
-0.07% |
1,400 |
2024/1/22 |
1,510 |
1,510 |
1,490 |
1,497 |
-0.27% |
2,600 |
|