日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,787 |
1,787 |
1,741 |
1,746 |
-2.29% |
5,300 |
2024/7/18 |
1,754 |
1,800 |
1,731 |
1,787 |
+2.23% |
15,200 |
2024/7/17 |
1,737 |
1,762 |
1,717 |
1,748 |
+0.29% |
30,100 |
2024/7/16 |
1,814 |
1,818 |
1,721 |
1,743 |
-3.17% |
22,000 |
2024/7/12 |
1,852 |
1,870 |
1,800 |
1,800 |
-15.17% |
130,600 |
2024/7/11 |
2,118 |
2,144 |
2,087 |
2,122 |
+0.47% |
26,000 |
2024/7/10 |
2,099 |
2,112 |
2,085 |
2,112 |
+1.29% |
10,000 |
2024/7/9 |
2,092 |
2,105 |
2,082 |
2,085 |
-0.33% |
6,900 |
2024/7/8 |
2,085 |
2,107 |
2,080 |
2,092 |
+1.36% |
8,700 |
2024/7/5 |
2,055 |
2,088 |
2,055 |
2,064 |
+0.58% |
800 |
2024/7/4 |
2,098 |
2,107 |
2,052 |
2,052 |
-2.19% |
8,900 |
2024/7/3 |
2,100 |
2,100 |
2,081 |
2,098 |
-0.10% |
5,200 |
2024/7/2 |
2,082 |
2,120 |
2,070 |
2,100 |
+1.69% |
19,500 |
2024/7/1 |
2,024 |
2,065 |
2,011 |
2,065 |
+3.04% |
27,400 |
2024/6/28 |
1,987 |
2,009 |
1,987 |
2,004 |
+0.45% |
1,400 |
2024/6/27 |
1,998 |
2,016 |
1,987 |
1,995 |
-0.05% |
3,900 |
2024/6/26 |
2,012 |
2,012 |
1,971 |
1,996 |
-0.45% |
7,000 |
2024/6/25 |
2,000 |
2,010 |
1,991 |
2,005 |
+0.25% |
4,600 |
2024/6/24 |
2,009 |
2,009 |
1,998 |
2,000 |
+0.10% |
6,000 |
2024/6/21 |
2,000 |
2,000 |
1,981 |
1,998 |
+0.86% |
4,700 |
2024/6/20 |
1,985 |
1,998 |
1,981 |
1,981 |
-0.15% |
1,400 |
2024/6/19 |
1,993 |
2,000 |
1,983 |
1,984 |
+0.20% |
5,300 |
2024/6/18 |
1,976 |
1,994 |
1,960 |
1,980 |
+0.15% |
6,000 |
2024/6/17 |
1,996 |
1,996 |
1,977 |
1,977 |
-0.90% |
2,700 |
2024/6/14 |
1,975 |
1,995 |
1,974 |
1,995 |
+1.01% |
3,500 |
2024/6/13 |
1,962 |
1,995 |
1,962 |
1,975 |
+0.66% |
5,800 |
2024/6/12 |
1,978 |
1,999 |
1,957 |
1,962 |
-1.21% |
2,400 |
2024/6/11 |
1,976 |
2,009 |
1,975 |
1,986 |
-0.40% |
4,000 |
2024/6/10 |
1,993 |
2,017 |
1,975 |
1,994 |
+1.06% |
5,500 |
2024/6/7 |
1,997 |
1,997 |
1,950 |
1,973 |
-1.15% |
7,700 |
2024/6/6 |
1,973 |
1,997 |
1,965 |
1,996 |
+1.17% |
6,300 |
2024/6/5 |
1,980 |
1,999 |
1,973 |
1,973 |
-0.35% |
1,100 |
2024/6/4 |
1,966 |
2,018 |
1,966 |
1,980 |
-0.30% |
10,300 |
2024/6/3 |
1,963 |
1,996 |
1,956 |
1,986 |
-0.20% |
3,600 |
2024/5/31 |
1,992 |
2,019 |
1,980 |
1,990 |
-0.45% |
2,600 |
2024/5/30 |
1,960 |
1,999 |
1,951 |
1,999 |
+1.99% |
6,500 |
2024/5/29 |
1,976 |
2,005 |
1,960 |
1,960 |
-1.26% |
1,800 |
2024/5/28 |
2,000 |
2,029 |
1,985 |
1,985 |
-1.68% |
6,000 |
2024/5/27 |
1,950 |
2,019 |
1,949 |
2,019 |
+3.43% |
12,400 |
2024/5/24 |
1,981 |
2,030 |
1,950 |
1,952 |
-2.35% |
10,900 |
2024/5/23 |
2,005 |
2,036 |
1,999 |
1,999 |
-0.25% |
2,800 |
2024/5/22 |
2,001 |
2,022 |
2,001 |
2,004 |
+0.10% |
3,700 |
2024/5/21 |
2,000 |
2,021 |
2,000 |
2,002 |
+0.10% |
2,600 |
2024/5/20 |
2,032 |
2,079 |
2,000 |
2,000 |
-1.53% |
13,100 |
2024/5/17 |
2,029 |
2,037 |
2,020 |
2,031 |
+0.30% |
4,500 |
2024/5/16 |
2,026 |
2,029 |
2,011 |
2,025 |
+0.45% |
3,400 |
2024/5/15 |
2,030 |
2,030 |
2,007 |
2,016 |
-0.69% |
5,000 |
2024/5/14 |
2,011 |
2,032 |
2,000 |
2,030 |
+1.05% |
6,400 |
2024/5/13 |
2,024 |
2,052 |
2,009 |
2,009 |
-0.64% |
7,200 |
2024/5/10 |
2,071 |
2,071 |
2,021 |
2,022 |
-1.37% |
7,700 |
2024/5/9 |
2,087 |
2,087 |
2,015 |
2,050 |
-1.77% |
6,900 |
2024/5/8 |
2,084 |
2,099 |
2,054 |
2,087 |
-0.38% |
3,900 |
2024/5/7 |
2,095 |
2,109 |
2,077 |
2,095 |
+0.14% |
6,900 |
2024/5/2 |
2,017 |
2,100 |
2,017 |
2,092 |
+3.82% |
15,100 |
2024/5/1 |
1,970 |
2,055 |
1,955 |
2,015 |
+1.26% |
25,200 |
2024/4/30 |
2,092 |
2,094 |
1,990 |
1,990 |
-2.97% |
27,300 |
2024/4/26 |
2,088 |
2,110 |
2,051 |
2,051 |
-2.70% |
12,400 |
2024/4/25 |
2,070 |
2,109 |
2,058 |
2,108 |
+2.23% |
17,400 |
2024/4/24 |
2,115 |
2,125 |
2,051 |
2,062 |
+0.68% |
18,800 |
2024/4/23 |
2,028 |
2,054 |
2,013 |
2,048 |
+0.49% |
35,100 |
2024/4/22 |
1,989 |
2,045 |
1,989 |
2,038 |
+4.57% |
40,700 |
2024/4/19 |
1,910 |
1,970 |
1,871 |
1,949 |
+0.62% |
27,600 |
2024/4/18 |
1,900 |
1,965 |
1,890 |
1,937 |
+1.95% |
34,000 |
2024/4/17 |
1,899 |
1,905 |
1,876 |
1,900 |
+0.11% |
18,000 |
2024/4/16 |
1,875 |
1,920 |
1,820 |
1,898 |
+2.32% |
66,700 |
2024/4/15 |
1,798 |
1,908 |
1,797 |
1,855 |
+18.53% |
190,900 |
2024/4/12 |
1,583 |
1,620 |
1,561 |
1,565 |
-1.76% |
8,400 |
2024/4/11 |
1,562 |
1,594 |
1,562 |
1,593 |
+1.21% |
1,600 |
2024/4/10 |
1,581 |
1,599 |
1,571 |
1,574 |
+0.19% |
5,800 |
2024/4/9 |
1,553 |
1,593 |
1,553 |
1,571 |
+1.35% |
1,600 |
2024/4/8 |
1,549 |
1,585 |
1,548 |
1,550 |
+0.13% |
3,800 |
2024/4/5 |
1,576 |
1,584 |
1,540 |
1,548 |
-3.79% |
5,800 |
2024/4/4 |
1,596 |
1,611 |
1,593 |
1,609 |
+0.37% |
5,000 |
2024/4/3 |
1,650 |
1,689 |
1,601 |
1,603 |
-2.43% |
4,200 |
2024/4/2 |
1,690 |
1,690 |
1,630 |
1,643 |
-1.68% |
7,500 |
2024/4/1 |
1,619 |
1,690 |
1,619 |
1,671 |
+3.72% |
10,800 |
2024/3/29 |
1,575 |
1,624 |
1,575 |
1,611 |
+3.34% |
14,500 |
2024/3/28 |
1,556 |
1,572 |
1,540 |
1,559 |
+0.71% |
5,500 |
2024/3/27 |
1,569 |
1,569 |
1,532 |
1,548 |
-1.40% |
4,100 |
2024/3/26 |
1,549 |
1,570 |
1,549 |
1,570 |
+1.36% |
7,000 |
2024/3/25 |
1,547 |
1,549 |
1,545 |
1,549 |
+1.24% |
1,700 |
2024/3/22 |
1,542 |
1,548 |
1,530 |
1,530 |
-0.84% |
1,700 |
2024/3/21 |
1,561 |
1,561 |
1,543 |
1,543 |
+0.39% |
2,500 |
2024/3/19 |
1,531 |
1,547 |
1,528 |
1,537 |
+0.20% |
1,700 |
2024/3/18 |
1,526 |
1,548 |
1,523 |
1,534 |
+0.92% |
6,100 |
2024/3/15 |
1,503 |
1,520 |
1,503 |
1,520 |
+0.86% |
2,700 |
2024/3/14 |
1,521 |
1,533 |
1,507 |
1,507 |
-1.76% |
3,500 |
2024/3/13 |
1,542 |
1,542 |
1,511 |
1,534 |
-0.52% |
1,700 |
2024/3/12 |
1,511 |
1,557 |
1,505 |
1,542 |
+1.98% |
3,900 |
2024/3/11 |
1,513 |
1,557 |
1,512 |
1,512 |
-0.40% |
3,400 |
2024/3/8 |
1,524 |
1,550 |
1,518 |
1,518 |
-2.88% |
5,300 |
2024/3/7 |
1,554 |
1,566 |
1,547 |
1,563 |
+0.64% |
3,600 |
2024/3/6 |
1,557 |
1,568 |
1,548 |
1,553 |
-0.89% |
3,800 |
2024/3/5 |
1,563 |
1,577 |
1,549 |
1,567 |
+0.97% |
5,100 |
2024/3/4 |
1,552 |
1,564 |
1,528 |
1,552 |
+0.26% |
4,200 |
2024/3/1 |
1,555 |
1,566 |
1,543 |
1,548 |
-0.32% |
4,400 |
2024/2/29 |
1,538 |
1,570 |
1,513 |
1,553 |
+1.77% |
8,600 |
2024/2/28 |
1,516 |
1,538 |
1,501 |
1,526 |
-0.26% |
2,300 |
2024/2/27 |
1,542 |
1,542 |
1,518 |
1,530 |
-0.78% |
2,500 |
2024/2/26 |
1,542 |
1,546 |
1,530 |
1,542 |
+0.00% |
2,700 |
2024/2/22 |
1,543 |
1,549 |
1,531 |
1,542 |
+0.06% |
1,200 |
2024/2/21 |
1,541 |
1,544 |
1,541 |
1,541 |
-0.26% |
600 |
2024/2/20 |
1,536 |
1,547 |
1,536 |
1,545 |
+1.18% |
900 |
2024/2/19 |
1,536 |
1,541 |
1,527 |
1,527 |
+0.13% |
1,100 |
2024/2/16 |
1,522 |
1,539 |
1,517 |
1,525 |
+0.20% |
2,500 |
2024/2/15 |
1,557 |
1,557 |
1,516 |
1,522 |
-2.19% |
3,900 |
2024/2/14 |
1,551 |
1,556 |
1,524 |
1,556 |
-0.13% |
800 |
2024/2/13 |
1,545 |
1,560 |
1,511 |
1,558 |
+2.03% |
18,700 |
2024/2/9 |
1,519 |
1,537 |
1,518 |
1,527 |
+0.07% |
5,000 |
2024/2/8 |
1,512 |
1,528 |
1,508 |
1,526 |
+0.53% |
4,400 |
2024/2/7 |
1,534 |
1,534 |
1,502 |
1,518 |
-0.46% |
2,200 |
2024/2/6 |
1,528 |
1,532 |
1,525 |
1,525 |
-0.20% |
2,200 |
2024/2/5 |
1,538 |
1,548 |
1,528 |
1,528 |
+0.00% |
9,700 |
2024/2/2 |
1,520 |
1,528 |
1,507 |
1,528 |
+0.53% |
2,400 |
2024/2/1 |
1,511 |
1,534 |
1,507 |
1,520 |
-0.39% |
600 |
2024/1/31 |
1,508 |
1,538 |
1,504 |
1,526 |
+0.20% |
6,600 |
2024/1/30 |
1,526 |
1,526 |
1,510 |
1,523 |
+0.00% |
3,600 |
2024/1/29 |
1,541 |
1,542 |
1,521 |
1,523 |
-0.91% |
1,200 |
2024/1/26 |
1,535 |
1,537 |
1,519 |
1,537 |
+0.46% |
1,700 |
2024/1/25 |
1,497 |
1,538 |
1,492 |
1,530 |
+2.82% |
8,800 |
2024/1/24 |
1,505 |
1,518 |
1,485 |
1,488 |
-0.87% |
2,700 |
2024/1/23 |
1,510 |
1,519 |
1,497 |
1,501 |
-0.53% |
3,000 |
2024/1/22 |
1,519 |
1,522 |
1,496 |
1,509 |
+0.80% |
8,700 |
|