日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,600 |
1,607 |
1,587 |
1,587 |
-2.22% |
4,100 |
2024/7/18 |
1,592 |
1,633 |
1,549 |
1,623 |
+1.50% |
14,700 |
2024/7/17 |
1,591 |
1,599 |
1,582 |
1,599 |
+0.19% |
1,500 |
2024/7/16 |
1,600 |
1,609 |
1,596 |
1,596 |
-0.25% |
1,200 |
2024/7/12 |
1,585 |
1,600 |
1,585 |
1,600 |
+0.95% |
1,100 |
2024/7/11 |
1,585 |
1,593 |
1,585 |
1,585 |
+0.00% |
1,700 |
2024/7/10 |
1,599 |
1,599 |
1,585 |
1,585 |
-0.88% |
700 |
2024/7/9 |
1,590 |
1,599 |
1,585 |
1,599 |
+0.57% |
500 |
2024/7/8 |
1,587 |
1,599 |
1,582 |
1,590 |
-0.50% |
1,200 |
2024/7/5 |
1,590 |
1,599 |
1,584 |
1,598 |
+0.57% |
1,100 |
2024/7/4 |
1,607 |
1,610 |
1,589 |
1,589 |
-1.18% |
5,700 |
2024/7/3 |
1,606 |
1,629 |
1,582 |
1,608 |
-0.06% |
1,800 |
2024/7/2 |
1,632 |
1,640 |
1,600 |
1,609 |
-2.31% |
2,600 |
2024/7/1 |
1,628 |
1,647 |
1,611 |
1,647 |
+0.37% |
4,300 |
2024/6/28 |
1,698 |
1,698 |
1,615 |
1,641 |
+3.99% |
8,000 |
2024/6/27 |
1,516 |
1,579 |
1,501 |
1,578 |
+4.50% |
2,700 |
2024/6/26 |
1,516 |
1,522 |
1,510 |
1,510 |
-0.40% |
2,500 |
2024/6/25 |
1,502 |
1,533 |
1,501 |
1,516 |
+0.93% |
2,700 |
2024/6/24 |
1,506 |
1,526 |
1,501 |
1,502 |
-1.77% |
9,900 |
2024/6/21 |
1,549 |
1,549 |
1,529 |
1,529 |
-0.59% |
300 |
2024/6/20 |
1,540 |
1,540 |
1,511 |
1,538 |
-0.32% |
1,500 |
2024/6/19 |
1,525 |
1,543 |
1,525 |
1,543 |
+1.25% |
2,100 |
2024/6/18 |
1,525 |
1,525 |
1,508 |
1,524 |
+1.26% |
1,100 |
2024/6/17 |
1,507 |
1,520 |
1,505 |
1,505 |
-0.33% |
1,500 |
2024/6/14 |
1,492 |
1,516 |
1,492 |
1,510 |
+1.62% |
1,300 |
2024/6/13 |
1,452 |
1,528 |
1,452 |
1,486 |
+3.48% |
5,600 |
2024/6/12 |
1,496 |
1,520 |
1,436 |
1,436 |
-5.21% |
7,300 |
2024/6/11 |
1,516 |
1,527 |
1,496 |
1,515 |
-0.07% |
2,200 |
2024/6/10 |
1,479 |
1,516 |
1,479 |
1,516 |
+2.57% |
1,600 |
2024/6/7 |
1,488 |
1,491 |
1,477 |
1,478 |
-1.34% |
1,100 |
2024/6/6 |
1,497 |
1,509 |
1,470 |
1,498 |
+0.07% |
4,200 |
2024/6/5 |
1,485 |
1,497 |
1,482 |
1,497 |
-0.27% |
400 |
2024/6/4 |
1,497 |
1,518 |
1,497 |
1,501 |
+0.33% |
1,300 |
2024/6/3 |
1,499 |
1,505 |
1,466 |
1,496 |
-0.07% |
1,600 |
2024/5/31 |
1,492 |
1,520 |
1,484 |
1,497 |
+0.34% |
1,700 |
2024/5/30 |
1,452 |
1,499 |
1,452 |
1,492 |
+1.91% |
2,200 |
2024/5/29 |
1,465 |
1,497 |
1,464 |
1,464 |
-0.41% |
1,000 |
2024/5/28 |
1,481 |
1,489 |
1,448 |
1,470 |
-0.74% |
6,600 |
2024/5/27 |
1,469 |
1,500 |
1,461 |
1,481 |
-1.20% |
3,000 |
2024/5/24 |
1,481 |
1,499 |
1,463 |
1,499 |
+1.22% |
2,500 |
2024/5/23 |
1,500 |
1,527 |
1,481 |
1,481 |
-2.05% |
2,800 |
2024/5/22 |
1,520 |
1,536 |
1,511 |
1,512 |
-0.53% |
1,100 |
2024/5/21 |
1,539 |
1,539 |
1,511 |
1,520 |
-1.81% |
1,300 |
2024/5/20 |
1,520 |
1,549 |
1,520 |
1,548 |
+2.58% |
3,900 |
2024/5/17 |
1,465 |
1,509 |
1,461 |
1,509 |
+3.00% |
2,200 |
2024/5/16 |
1,511 |
1,547 |
1,465 |
1,465 |
-3.36% |
5,400 |
2024/5/15 |
1,521 |
1,529 |
1,516 |
1,516 |
-0.72% |
800 |
2024/5/14 |
1,523 |
1,530 |
1,523 |
1,527 |
-0.97% |
1,900 |
2024/5/13 |
1,523 |
1,572 |
1,523 |
1,542 |
-1.22% |
1,600 |
2024/5/10 |
1,580 |
1,580 |
1,561 |
1,561 |
-1.20% |
500 |
2024/5/9 |
1,594 |
1,594 |
1,574 |
1,580 |
-1.13% |
2,000 |
2024/5/8 |
1,590 |
1,598 |
1,590 |
1,598 |
+1.01% |
2,300 |
2024/5/7 |
1,600 |
1,609 |
1,582 |
1,582 |
-2.04% |
2,000 |
2024/5/2 |
1,612 |
1,615 |
1,575 |
1,615 |
+1.06% |
2,400 |
2024/5/1 |
1,600 |
1,620 |
1,592 |
1,598 |
+0.06% |
4,500 |
2024/4/30 |
1,604 |
1,614 |
1,571 |
1,597 |
-0.19% |
5,400 |
2024/4/26 |
1,604 |
1,604 |
1,578 |
1,600 |
-0.31% |
4,300 |
2024/4/25 |
1,597 |
1,619 |
1,594 |
1,605 |
+0.50% |
4,500 |
2024/4/24 |
1,590 |
1,597 |
1,590 |
1,597 |
+1.59% |
1,800 |
2024/4/23 |
1,591 |
1,592 |
1,569 |
1,572 |
-0.06% |
2,500 |
2024/4/22 |
1,568 |
1,596 |
1,562 |
1,573 |
+0.32% |
1,100 |
2024/4/19 |
1,590 |
1,598 |
1,563 |
1,568 |
-2.00% |
1,400 |
2024/4/18 |
1,600 |
1,600 |
1,557 |
1,600 |
+0.25% |
6,000 |
2024/4/17 |
1,560 |
1,600 |
1,560 |
1,596 |
+2.31% |
5,300 |
2024/4/16 |
1,530 |
1,560 |
1,521 |
1,560 |
+1.56% |
5,800 |
2024/4/15 |
1,528 |
1,544 |
1,515 |
1,536 |
+0.39% |
3,500 |
2024/4/12 |
1,512 |
1,539 |
1,512 |
1,530 |
+0.46% |
1,700 |
2024/4/11 |
1,500 |
1,526 |
1,500 |
1,523 |
+0.26% |
6,100 |
2024/4/10 |
1,532 |
1,533 |
1,519 |
1,519 |
-0.85% |
1,300 |
2024/4/9 |
1,499 |
1,532 |
1,499 |
1,532 |
+2.13% |
6,200 |
2024/4/8 |
1,485 |
1,500 |
1,485 |
1,500 |
+1.01% |
3,400 |
2024/4/5 |
1,494 |
1,510 |
1,480 |
1,485 |
-0.60% |
9,100 |
2024/4/4 |
1,521 |
1,521 |
1,491 |
1,494 |
-1.26% |
8,600 |
2024/4/3 |
1,522 |
1,522 |
1,499 |
1,513 |
-0.59% |
7,700 |
2024/4/2 |
1,529 |
1,529 |
1,510 |
1,522 |
-0.46% |
5,600 |
2024/4/1 |
1,509 |
1,531 |
1,509 |
1,529 |
-0.91% |
5,100 |
2024/3/29 |
1,543 |
1,544 |
1,537 |
1,543 |
-0.13% |
700 |
2024/3/28 |
1,545 |
1,545 |
1,545 |
1,545 |
+1.25% |
300 |
2024/3/27 |
1,543 |
1,543 |
1,526 |
1,526 |
-1.10% |
3,300 |
2024/3/26 |
1,525 |
1,543 |
1,512 |
1,543 |
+1.18% |
3,000 |
2024/3/25 |
1,524 |
1,534 |
1,521 |
1,525 |
-0.91% |
1,700 |
2024/3/22 |
1,520 |
1,546 |
1,511 |
1,539 |
+1.25% |
2,300 |
2024/3/21 |
1,534 |
1,545 |
1,481 |
1,520 |
-0.91% |
25,300 |
2024/3/19 |
1,503 |
1,535 |
1,500 |
1,534 |
+2.13% |
11,400 |
2024/3/18 |
1,530 |
1,530 |
1,501 |
1,502 |
-1.70% |
5,200 |
2024/3/15 |
1,510 |
1,530 |
1,504 |
1,528 |
+1.19% |
2,200 |
2024/3/14 |
1,468 |
1,510 |
1,468 |
1,510 |
+3.00% |
9,200 |
2024/3/13 |
1,471 |
1,498 |
1,465 |
1,466 |
-0.34% |
3,900 |
2024/3/12 |
1,454 |
1,503 |
1,454 |
1,471 |
+0.96% |
10,800 |
2024/3/11 |
1,470 |
1,475 |
1,457 |
1,457 |
-0.95% |
4,000 |
2024/3/8 |
1,458 |
1,488 |
1,458 |
1,471 |
+0.27% |
3,300 |
2024/3/7 |
1,477 |
1,491 |
1,457 |
1,467 |
-0.68% |
8,200 |
2024/3/6 |
1,449 |
1,525 |
1,449 |
1,477 |
+1.86% |
23,500 |
2024/3/5 |
1,481 |
1,484 |
1,450 |
1,450 |
-2.29% |
14,900 |
2024/3/4 |
1,452 |
1,497 |
1,450 |
1,484 |
+2.42% |
10,400 |
2024/3/1 |
1,456 |
1,467 |
1,432 |
1,449 |
-0.21% |
12,100 |
2024/2/29 |
1,458 |
1,468 |
1,451 |
1,452 |
-0.41% |
6,100 |
2024/2/28 |
1,467 |
1,469 |
1,450 |
1,458 |
-0.61% |
13,100 |
2024/2/27 |
1,438 |
1,468 |
1,438 |
1,467 |
+2.16% |
8,900 |
2024/2/26 |
1,450 |
1,454 |
1,436 |
1,436 |
-0.49% |
5,900 |
2024/2/22 |
1,435 |
1,450 |
1,426 |
1,443 |
+0.77% |
8,100 |
2024/2/21 |
1,421 |
1,432 |
1,405 |
1,432 |
+0.77% |
6,000 |
2024/2/20 |
1,421 |
1,432 |
1,420 |
1,421 |
-0.35% |
3,700 |
2024/2/19 |
1,429 |
1,434 |
1,417 |
1,426 |
+0.64% |
6,900 |
2024/2/16 |
1,402 |
1,431 |
1,402 |
1,417 |
+1.21% |
11,400 |
2024/2/15 |
1,413 |
1,425 |
1,396 |
1,400 |
+0.14% |
22,500 |
2024/2/14 |
1,390 |
1,436 |
1,386 |
1,398 |
+0.87% |
36,000 |
2024/2/13 |
1,410 |
1,469 |
1,380 |
1,386 |
-0.36% |
133,200 |
2024/2/9 |
1,462 |
1,490 |
1,387 |
1,391 |
-19.17% |
248,500 |
2024/2/8 |
1,685 |
1,724 |
1,674 |
1,721 |
+1.12% |
12,100 |
2024/2/7 |
1,700 |
1,702 |
1,641 |
1,702 |
+0.12% |
8,700 |
2024/2/6 |
1,693 |
1,714 |
1,678 |
1,700 |
-0.18% |
2,000 |
2024/2/5 |
1,684 |
1,714 |
1,684 |
1,703 |
+1.13% |
3,000 |
2024/2/2 |
1,670 |
1,684 |
1,660 |
1,684 |
+0.84% |
3,400 |
2024/2/1 |
1,655 |
1,670 |
1,650 |
1,670 |
+0.91% |
1,100 |
2024/1/31 |
1,685 |
1,686 |
1,651 |
1,655 |
-1.55% |
2,600 |
2024/1/30 |
1,657 |
1,684 |
1,656 |
1,681 |
+1.45% |
4,900 |
2024/1/29 |
1,644 |
1,659 |
1,632 |
1,657 |
+1.41% |
10,300 |
2024/1/26 |
1,636 |
1,647 |
1,631 |
1,634 |
-0.12% |
3,400 |
2024/1/25 |
1,649 |
1,658 |
1,636 |
1,636 |
-0.79% |
5,000 |
2024/1/24 |
1,635 |
1,665 |
1,635 |
1,649 |
+0.30% |
4,500 |
2024/1/23 |
1,648 |
1,648 |
1,614 |
1,644 |
+0.37% |
3,400 |
2024/1/22 |
1,621 |
1,653 |
1,610 |
1,638 |
+0.99% |
2,900 |
|