日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/22 |
1,342 |
1,342 |
1,320 |
1,330 |
-1.12% |
4,700 |
2024/7/19 |
1,356 |
1,356 |
1,339 |
1,345 |
-0.81% |
2,500 |
2024/7/18 |
1,352 |
1,368 |
1,350 |
1,356 |
-0.80% |
1,600 |
2024/7/17 |
1,367 |
1,370 |
1,361 |
1,367 |
+0.00% |
3,700 |
2024/7/16 |
1,361 |
1,367 |
1,361 |
1,367 |
+0.44% |
1,700 |
2024/7/12 |
1,363 |
1,365 |
1,356 |
1,361 |
-0.22% |
2,200 |
2024/7/11 |
1,354 |
1,365 |
1,352 |
1,364 |
+0.96% |
1,800 |
2024/7/10 |
1,347 |
1,363 |
1,340 |
1,351 |
+0.82% |
3,900 |
2024/7/9 |
1,343 |
1,349 |
1,337 |
1,340 |
+0.37% |
2,100 |
2024/7/8 |
1,341 |
1,342 |
1,332 |
1,335 |
-0.07% |
2,700 |
2024/7/5 |
1,342 |
1,348 |
1,336 |
1,336 |
-0.96% |
700 |
2024/7/4 |
1,350 |
1,353 |
1,333 |
1,349 |
+0.22% |
2,400 |
2024/7/3 |
1,341 |
1,350 |
1,333 |
1,346 |
+1.13% |
2,600 |
2024/7/2 |
1,338 |
1,342 |
1,328 |
1,331 |
-0.52% |
4,700 |
2024/7/1 |
1,345 |
1,346 |
1,337 |
1,338 |
-0.96% |
1,800 |
2024/6/28 |
1,359 |
1,395 |
1,349 |
1,351 |
-0.30% |
3,600 |
2024/6/27 |
1,336 |
1,360 |
1,333 |
1,355 |
+1.35% |
5,000 |
2024/6/26 |
1,335 |
1,350 |
1,334 |
1,337 |
+0.15% |
3,400 |
2024/6/25 |
1,341 |
1,346 |
1,332 |
1,335 |
-0.30% |
3,600 |
2024/6/24 |
1,337 |
1,352 |
1,331 |
1,339 |
+0.75% |
700 |
2024/6/21 |
1,334 |
1,345 |
1,329 |
1,329 |
-0.37% |
1,500 |
2024/6/20 |
1,338 |
1,339 |
1,312 |
1,334 |
-0.30% |
3,500 |
2024/6/19 |
1,350 |
1,352 |
1,335 |
1,338 |
-0.15% |
1,200 |
2024/6/18 |
1,350 |
1,350 |
1,330 |
1,340 |
+0.00% |
1,400 |
2024/6/17 |
1,321 |
1,348 |
1,308 |
1,340 |
+0.60% |
3,500 |
2024/6/14 |
1,337 |
1,341 |
1,315 |
1,332 |
-0.37% |
3,500 |
2024/6/13 |
1,355 |
1,355 |
1,337 |
1,337 |
-2.05% |
4,400 |
2024/6/12 |
1,373 |
1,373 |
1,356 |
1,365 |
-1.23% |
1,600 |
2024/6/11 |
1,340 |
1,382 |
1,340 |
1,382 |
+3.44% |
1,600 |
2024/6/10 |
1,337 |
1,340 |
1,336 |
1,336 |
-0.07% |
1,600 |
2024/6/7 |
1,341 |
1,349 |
1,336 |
1,337 |
-0.96% |
3,400 |
2024/6/6 |
1,366 |
1,373 |
1,350 |
1,350 |
-1.82% |
4,900 |
2024/6/5 |
1,365 |
1,425 |
1,365 |
1,375 |
-0.29% |
4,700 |
2024/6/4 |
1,390 |
1,390 |
1,374 |
1,379 |
-1.43% |
2,200 |
2024/6/3 |
1,404 |
1,415 |
1,386 |
1,399 |
+0.14% |
3,700 |
2024/5/31 |
1,400 |
1,416 |
1,395 |
1,397 |
-0.29% |
1,700 |
2024/5/30 |
1,400 |
1,417 |
1,396 |
1,401 |
-2.03% |
1,800 |
2024/5/29 |
1,425 |
1,430 |
1,425 |
1,430 |
-0.07% |
700 |
2024/5/28 |
1,426 |
1,435 |
1,419 |
1,431 |
+3.32% |
3,900 |
2024/5/27 |
1,398 |
1,430 |
1,385 |
1,385 |
-0.72% |
1,700 |
2024/5/24 |
1,399 |
1,399 |
1,370 |
1,395 |
-0.64% |
2,300 |
2024/5/23 |
1,399 |
1,415 |
1,361 |
1,404 |
+0.29% |
5,100 |
2024/5/22 |
1,396 |
1,400 |
1,365 |
1,400 |
+0.29% |
4,800 |
2024/5/21 |
1,409 |
1,416 |
1,396 |
1,396 |
-1.55% |
2,500 |
2024/5/20 |
1,400 |
1,422 |
1,399 |
1,418 |
+1.29% |
1,500 |
2024/5/17 |
1,395 |
1,414 |
1,395 |
1,400 |
+0.36% |
3,800 |
2024/5/16 |
1,439 |
1,439 |
1,380 |
1,395 |
-3.06% |
7,000 |
2024/5/15 |
1,410 |
1,445 |
1,406 |
1,439 |
+2.20% |
3,100 |
2024/5/14 |
1,404 |
1,420 |
1,404 |
1,408 |
-1.05% |
600 |
2024/5/13 |
1,404 |
1,423 |
1,353 |
1,423 |
+0.35% |
7,300 |
2024/5/10 |
1,416 |
1,450 |
1,410 |
1,418 |
+1.21% |
7,600 |
2024/5/9 |
1,407 |
1,419 |
1,394 |
1,401 |
-0.50% |
2,300 |
2024/5/8 |
1,431 |
1,436 |
1,400 |
1,408 |
-2.09% |
2,500 |
2024/5/7 |
1,434 |
1,439 |
1,406 |
1,438 |
+1.48% |
2,700 |
2024/5/2 |
1,461 |
1,470 |
1,417 |
1,417 |
-2.95% |
11,300 |
2024/5/1 |
1,477 |
1,477 |
1,453 |
1,460 |
-0.82% |
2,400 |
2024/4/30 |
1,472 |
1,500 |
1,470 |
1,472 |
+2.08% |
4,100 |
2024/4/26 |
1,454 |
1,460 |
1,439 |
1,442 |
-0.96% |
5,100 |
2024/4/25 |
1,483 |
1,489 |
1,455 |
1,456 |
-1.09% |
5,400 |
2024/4/24 |
1,481 |
1,498 |
1,464 |
1,472 |
-0.47% |
6,300 |
2024/4/23 |
1,520 |
1,522 |
1,479 |
1,479 |
-1.40% |
5,700 |
2024/4/22 |
1,494 |
1,500 |
1,461 |
1,500 |
+0.81% |
7,000 |
2024/4/19 |
1,432 |
1,490 |
1,432 |
1,488 |
+4.06% |
8,700 |
2024/4/18 |
1,428 |
1,451 |
1,405 |
1,430 |
+0.00% |
4,200 |
2024/4/17 |
1,404 |
1,430 |
1,390 |
1,430 |
+1.42% |
6,600 |
2024/4/16 |
1,438 |
1,438 |
1,401 |
1,410 |
-2.02% |
6,400 |
2024/4/15 |
1,432 |
1,447 |
1,421 |
1,439 |
-0.90% |
8,200 |
2024/4/12 |
1,437 |
1,498 |
1,414 |
1,452 |
-0.82% |
8,800 |
2024/4/11 |
1,515 |
1,520 |
1,464 |
1,464 |
-3.68% |
8,300 |
2024/4/10 |
1,520 |
1,528 |
1,513 |
1,520 |
+0.33% |
7,100 |
2024/4/9 |
1,515 |
1,515 |
1,490 |
1,515 |
+0.00% |
8,900 |
2024/4/8 |
1,500 |
1,515 |
1,481 |
1,515 |
+3.55% |
10,600 |
2024/4/5 |
1,439 |
1,469 |
1,437 |
1,463 |
+1.32% |
14,900 |
2024/4/4 |
1,427 |
1,446 |
1,410 |
1,444 |
+1.91% |
7,100 |
2024/4/3 |
1,427 |
1,429 |
1,412 |
1,417 |
-0.91% |
5,900 |
2024/4/2 |
1,381 |
1,430 |
1,381 |
1,430 |
+3.70% |
17,100 |
2024/4/1 |
1,358 |
1,385 |
1,355 |
1,379 |
+2.30% |
10,300 |
2024/3/29 |
1,345 |
1,356 |
1,340 |
1,348 |
+0.37% |
3,300 |
2024/3/28 |
1,343 |
1,350 |
1,331 |
1,343 |
+0.00% |
4,900 |
2024/3/27 |
1,350 |
1,350 |
1,330 |
1,343 |
-0.52% |
4,500 |
2024/3/26 |
1,327 |
1,357 |
1,327 |
1,350 |
+1.73% |
600 |
2024/3/25 |
1,338 |
1,345 |
1,321 |
1,327 |
-0.67% |
11,200 |
2024/3/22 |
1,341 |
1,341 |
1,330 |
1,336 |
-0.30% |
4,800 |
2024/3/21 |
1,362 |
1,366 |
1,340 |
1,340 |
-1.47% |
7,700 |
2024/3/19 |
1,366 |
1,368 |
1,350 |
1,360 |
-0.73% |
2,300 |
2024/3/18 |
1,349 |
1,378 |
1,346 |
1,370 |
+2.16% |
15,700 |
2024/3/15 |
1,308 |
1,341 |
1,308 |
1,341 |
+2.52% |
6,800 |
2024/3/14 |
1,305 |
1,309 |
1,303 |
1,308 |
+0.69% |
900 |
2024/3/13 |
1,280 |
1,300 |
1,280 |
1,299 |
-0.38% |
7,900 |
2024/3/12 |
1,288 |
1,314 |
1,284 |
1,304 |
+1.24% |
6,100 |
2024/3/11 |
1,300 |
1,315 |
1,287 |
1,288 |
-1.68% |
7,000 |
2024/3/8 |
1,299 |
1,310 |
1,290 |
1,310 |
+0.77% |
5,300 |
2024/3/7 |
1,299 |
1,309 |
1,285 |
1,300 |
+0.23% |
6,900 |
2024/3/6 |
1,286 |
1,309 |
1,286 |
1,297 |
+0.86% |
4,800 |
2024/3/5 |
1,290 |
1,304 |
1,280 |
1,286 |
-1.68% |
8,600 |
2024/3/4 |
1,310 |
1,310 |
1,290 |
1,308 |
+1.32% |
5,100 |
2024/3/1 |
1,310 |
1,313 |
1,287 |
1,291 |
-1.15% |
9,000 |
2024/2/29 |
1,311 |
1,311 |
1,295 |
1,306 |
+0.46% |
4,000 |
2024/2/28 |
1,271 |
1,300 |
1,271 |
1,300 |
+1.64% |
4,800 |
2024/2/27 |
1,283 |
1,292 |
1,267 |
1,279 |
+0.47% |
7,000 |
2024/2/26 |
1,263 |
1,287 |
1,245 |
1,273 |
+2.09% |
10,900 |
2024/2/22 |
1,263 |
1,263 |
1,243 |
1,247 |
-0.48% |
4,600 |
2024/2/21 |
1,242 |
1,265 |
1,226 |
1,253 |
-1.03% |
4,200 |
2024/2/20 |
1,260 |
1,266 |
1,245 |
1,266 |
+0.48% |
2,600 |
2024/2/19 |
1,228 |
1,273 |
1,228 |
1,260 |
+1.86% |
5,200 |
2024/2/16 |
1,221 |
1,258 |
1,205 |
1,237 |
+0.49% |
8,500 |
2024/2/15 |
1,205 |
1,231 |
1,205 |
1,231 |
+1.90% |
2,800 |
2024/2/14 |
1,241 |
1,243 |
1,201 |
1,208 |
-3.44% |
6,300 |
2024/2/13 |
1,268 |
1,268 |
1,222 |
1,251 |
-1.50% |
15,300 |
2024/2/9 |
1,205 |
1,342 |
1,157 |
1,270 |
+5.92% |
101,300 |
2024/2/8 |
1,209 |
1,209 |
1,170 |
1,199 |
-0.08% |
5,300 |
2024/2/7 |
1,200 |
1,200 |
1,198 |
1,200 |
+0.84% |
2,500 |
2024/2/6 |
1,200 |
1,200 |
1,190 |
1,190 |
-1.08% |
500 |
2024/2/5 |
1,197 |
1,204 |
1,184 |
1,203 |
+0.33% |
5,600 |
2024/2/2 |
1,200 |
1,207 |
1,195 |
1,199 |
-0.08% |
1,500 |
2024/2/1 |
1,197 |
1,200 |
1,196 |
1,200 |
+0.17% |
2,400 |
2024/1/31 |
1,195 |
1,205 |
1,189 |
1,198 |
+0.84% |
5,800 |
2024/1/30 |
1,189 |
1,198 |
1,188 |
1,188 |
-0.42% |
1,700 |
2024/1/29 |
1,200 |
1,200 |
1,186 |
1,193 |
+0.93% |
2,300 |
2024/1/26 |
1,183 |
1,191 |
1,172 |
1,182 |
-0.84% |
4,700 |
2024/1/25 |
1,183 |
1,192 |
1,175 |
1,192 |
+1.02% |
5,300 |
2024/1/24 |
1,177 |
1,189 |
1,177 |
1,180 |
+0.17% |
2,400 |
2024/1/23 |
1,178 |
1,182 |
1,170 |
1,178 |
-0.76% |
2,900 |
|