日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,105 |
1,107 |
1,102 |
1,105 |
+0.36% |
800 |
2024/7/18 |
1,104 |
1,107 |
1,101 |
1,101 |
-0.09% |
600 |
2024/7/17 |
1,094 |
1,105 |
1,094 |
1,102 |
+0.73% |
1,200 |
2024/7/16 |
1,094 |
1,102 |
1,094 |
1,094 |
+0.00% |
3,000 |
2024/7/12 |
1,090 |
1,101 |
1,090 |
1,094 |
+0.37% |
2,200 |
2024/7/11 |
1,093 |
1,102 |
1,090 |
1,090 |
-0.27% |
3,500 |
2024/7/10 |
1,095 |
1,100 |
1,093 |
1,093 |
-0.55% |
3,300 |
2024/7/9 |
1,100 |
1,104 |
1,099 |
1,099 |
+0.00% |
900 |
2024/7/8 |
1,100 |
1,100 |
1,098 |
1,099 |
-0.09% |
800 |
2024/7/5 |
1,100 |
1,111 |
1,100 |
1,100 |
+0.27% |
900 |
2024/7/4 |
1,106 |
1,112 |
1,097 |
1,097 |
-0.81% |
2,200 |
2024/7/3 |
1,107 |
1,111 |
1,103 |
1,106 |
+0.27% |
1,200 |
2024/7/2 |
1,104 |
1,105 |
1,103 |
1,103 |
+0.27% |
1,800 |
2024/7/1 |
1,100 |
1,101 |
1,095 |
1,100 |
+0.09% |
1,800 |
2024/6/28 |
1,101 |
1,101 |
1,093 |
1,099 |
+0.55% |
1,200 |
2024/6/27 |
1,095 |
1,100 |
1,084 |
1,093 |
+0.92% |
3,800 |
2024/6/26 |
1,081 |
1,085 |
1,080 |
1,083 |
-0.28% |
3,000 |
2024/6/25 |
1,087 |
1,087 |
1,081 |
1,086 |
-0.09% |
8,500 |
2024/6/24 |
1,088 |
1,088 |
1,085 |
1,087 |
-0.46% |
2,800 |
2024/6/21 |
1,087 |
1,096 |
1,087 |
1,092 |
+0.46% |
2,500 |
2024/6/20 |
1,090 |
1,090 |
1,083 |
1,087 |
-0.28% |
1,800 |
2024/6/19 |
1,090 |
1,091 |
1,082 |
1,090 |
-0.09% |
5,100 |
2024/6/18 |
1,110 |
1,112 |
1,080 |
1,091 |
-1.27% |
18,900 |
2024/6/17 |
1,106 |
1,109 |
1,104 |
1,105 |
-0.36% |
3,200 |
2024/6/14 |
1,111 |
1,111 |
1,108 |
1,109 |
-0.18% |
1,800 |
2024/6/13 |
1,112 |
1,114 |
1,111 |
1,111 |
-0.09% |
1,500 |
2024/6/12 |
1,109 |
1,120 |
1,109 |
1,112 |
-0.27% |
3,300 |
2024/6/11 |
1,120 |
1,121 |
1,110 |
1,115 |
+0.45% |
2,200 |
2024/6/10 |
1,107 |
1,127 |
1,104 |
1,110 |
+0.54% |
13,800 |
2024/6/7 |
1,109 |
1,109 |
1,104 |
1,104 |
-0.27% |
3,400 |
2024/6/6 |
1,118 |
1,118 |
1,105 |
1,107 |
-0.36% |
5,500 |
2024/6/5 |
1,110 |
1,112 |
1,106 |
1,111 |
+0.09% |
4,900 |
2024/6/4 |
1,107 |
1,110 |
1,106 |
1,110 |
-0.09% |
5,700 |
2024/6/3 |
1,115 |
1,129 |
1,110 |
1,111 |
-0.18% |
11,000 |
2024/5/31 |
1,111 |
1,123 |
1,107 |
1,113 |
+0.09% |
17,000 |
2024/5/30 |
1,121 |
1,121 |
1,104 |
1,112 |
-10.90% |
52,600 |
2024/5/29 |
1,249 |
1,253 |
1,245 |
1,248 |
-0.16% |
20,000 |
2024/5/28 |
1,242 |
1,250 |
1,240 |
1,250 |
+0.89% |
11,600 |
2024/5/27 |
1,235 |
1,244 |
1,235 |
1,239 |
+0.32% |
17,600 |
2024/5/24 |
1,236 |
1,242 |
1,235 |
1,235 |
-0.16% |
8,100 |
2024/5/23 |
1,240 |
1,242 |
1,237 |
1,237 |
-0.16% |
4,000 |
2024/5/22 |
1,243 |
1,244 |
1,239 |
1,239 |
-0.32% |
6,200 |
2024/5/21 |
1,244 |
1,245 |
1,240 |
1,243 |
-0.08% |
4,800 |
2024/5/20 |
1,236 |
1,244 |
1,235 |
1,244 |
+0.24% |
9,000 |
2024/5/17 |
1,235 |
1,241 |
1,234 |
1,241 |
+0.40% |
6,400 |
2024/5/16 |
1,230 |
1,236 |
1,230 |
1,236 |
+0.08% |
5,700 |
2024/5/15 |
1,231 |
1,236 |
1,231 |
1,235 |
+0.32% |
5,800 |
2024/5/14 |
1,234 |
1,238 |
1,231 |
1,231 |
+0.08% |
8,200 |
2024/5/13 |
1,237 |
1,238 |
1,230 |
1,230 |
-0.49% |
11,400 |
2024/5/10 |
1,237 |
1,237 |
1,234 |
1,236 |
-0.08% |
7,400 |
2024/5/9 |
1,239 |
1,246 |
1,237 |
1,237 |
-0.48% |
10,300 |
2024/5/8 |
1,243 |
1,248 |
1,239 |
1,243 |
+0.00% |
8,900 |
2024/5/7 |
1,244 |
1,245 |
1,238 |
1,243 |
+0.49% |
8,800 |
2024/5/2 |
1,237 |
1,242 |
1,232 |
1,237 |
-0.16% |
9,600 |
2024/5/1 |
1,241 |
1,241 |
1,232 |
1,239 |
+0.08% |
4,700 |
2024/4/30 |
1,239 |
1,243 |
1,236 |
1,238 |
-0.08% |
12,200 |
2024/4/26 |
1,235 |
1,239 |
1,231 |
1,239 |
+1.14% |
11,200 |
2024/4/25 |
1,221 |
1,233 |
1,220 |
1,225 |
-1.13% |
9,000 |
2024/4/24 |
1,224 |
1,239 |
1,216 |
1,239 |
+1.56% |
14,900 |
2024/4/23 |
1,209 |
1,220 |
1,207 |
1,220 |
+0.91% |
7,000 |
2024/4/22 |
1,211 |
1,212 |
1,203 |
1,209 |
+0.50% |
5,900 |
2024/4/19 |
1,210 |
1,212 |
1,200 |
1,203 |
-0.74% |
8,800 |
2024/4/18 |
1,207 |
1,212 |
1,202 |
1,212 |
+0.33% |
2,800 |
2024/4/17 |
1,215 |
1,218 |
1,208 |
1,208 |
-0.58% |
4,200 |
2024/4/16 |
1,214 |
1,215 |
1,212 |
1,215 |
+0.08% |
3,300 |
2024/4/15 |
1,212 |
1,217 |
1,210 |
1,214 |
+0.58% |
5,700 |
2024/4/12 |
1,213 |
1,217 |
1,199 |
1,207 |
-0.82% |
16,100 |
2024/4/11 |
1,215 |
1,220 |
1,213 |
1,217 |
-0.25% |
6,800 |
2024/4/10 |
1,220 |
1,221 |
1,216 |
1,220 |
+0.00% |
2,600 |
2024/4/9 |
1,220 |
1,220 |
1,217 |
1,220 |
+0.00% |
2,900 |
2024/4/8 |
1,219 |
1,220 |
1,219 |
1,220 |
+0.16% |
3,200 |
2024/4/5 |
1,217 |
1,219 |
1,215 |
1,218 |
+0.08% |
4,800 |
2024/4/4 |
1,219 |
1,220 |
1,213 |
1,217 |
+0.08% |
2,900 |
2024/4/3 |
1,222 |
1,222 |
1,212 |
1,216 |
-0.82% |
6,100 |
2024/4/2 |
1,230 |
1,230 |
1,226 |
1,226 |
-0.33% |
4,400 |
2024/4/1 |
1,224 |
1,230 |
1,223 |
1,230 |
+0.49% |
8,300 |
2024/3/29 |
1,223 |
1,224 |
1,220 |
1,224 |
+0.08% |
6,100 |
2024/3/28 |
1,220 |
1,224 |
1,220 |
1,223 |
-0.08% |
12,000 |
2024/3/27 |
1,216 |
1,224 |
1,214 |
1,224 |
+0.66% |
4,600 |
2024/3/26 |
1,216 |
1,216 |
1,214 |
1,216 |
+0.16% |
3,900 |
2024/3/25 |
1,210 |
1,215 |
1,210 |
1,214 |
+0.33% |
4,900 |
2024/3/22 |
1,206 |
1,210 |
1,205 |
1,210 |
+0.33% |
7,100 |
2024/3/21 |
1,198 |
1,206 |
1,198 |
1,206 |
+1.17% |
16,100 |
2024/3/19 |
1,196 |
1,196 |
1,190 |
1,192 |
+0.17% |
1,900 |
2024/3/18 |
1,196 |
1,197 |
1,190 |
1,190 |
-0.34% |
4,200 |
2024/3/15 |
1,189 |
1,194 |
1,189 |
1,194 |
+0.59% |
2,800 |
2024/3/14 |
1,188 |
1,188 |
1,178 |
1,187 |
-0.08% |
900 |
2024/3/13 |
1,178 |
1,188 |
1,177 |
1,188 |
+0.85% |
1,000 |
2024/3/12 |
1,180 |
1,180 |
1,175 |
1,178 |
-0.17% |
2,800 |
2024/3/11 |
1,186 |
1,188 |
1,180 |
1,180 |
-0.76% |
3,500 |
2024/3/8 |
1,189 |
1,189 |
1,187 |
1,189 |
+0.34% |
2,300 |
2024/3/7 |
1,186 |
1,186 |
1,181 |
1,185 |
-0.08% |
1,800 |
2024/3/6 |
1,179 |
1,189 |
1,179 |
1,186 |
+0.94% |
2,500 |
2024/3/5 |
1,179 |
1,179 |
1,175 |
1,175 |
-0.51% |
1,400 |
2024/3/4 |
1,186 |
1,186 |
1,177 |
1,181 |
-0.42% |
1,800 |
2024/3/1 |
1,184 |
1,193 |
1,184 |
1,186 |
+0.17% |
3,100 |
2024/2/29 |
1,179 |
1,188 |
1,179 |
1,184 |
-0.84% |
3,200 |
2024/2/28 |
1,178 |
1,194 |
1,176 |
1,194 |
+1.70% |
4,000 |
2024/2/27 |
1,167 |
1,174 |
1,164 |
1,174 |
+0.51% |
4,100 |
2024/2/26 |
1,162 |
1,175 |
1,162 |
1,168 |
+0.52% |
4,800 |
2024/2/22 |
1,158 |
1,167 |
1,158 |
1,162 |
+0.35% |
2,200 |
2024/2/21 |
1,163 |
1,163 |
1,158 |
1,158 |
-0.26% |
3,900 |
2024/2/20 |
1,152 |
1,162 |
1,152 |
1,161 |
+0.09% |
4,400 |
2024/2/19 |
1,148 |
1,160 |
1,148 |
1,160 |
+1.05% |
2,400 |
2024/2/16 |
1,152 |
1,152 |
1,140 |
1,148 |
-0.35% |
6,800 |
2024/2/15 |
1,162 |
1,167 |
1,151 |
1,152 |
-0.86% |
5,400 |
2024/2/14 |
1,165 |
1,168 |
1,162 |
1,162 |
-0.60% |
4,900 |
2024/2/13 |
1,172 |
1,172 |
1,164 |
1,169 |
+0.09% |
2,900 |
2024/2/9 |
1,177 |
1,177 |
1,168 |
1,168 |
+0.52% |
2,300 |
2024/2/8 |
1,178 |
1,178 |
1,161 |
1,162 |
-1.36% |
8,600 |
2024/2/7 |
1,179 |
1,182 |
1,176 |
1,178 |
-0.08% |
3,100 |
2024/2/6 |
1,185 |
1,185 |
1,179 |
1,179 |
-0.59% |
2,500 |
2024/2/5 |
1,182 |
1,186 |
1,177 |
1,186 |
+0.34% |
3,300 |
2024/2/2 |
1,182 |
1,182 |
1,173 |
1,182 |
+0.00% |
2,400 |
2024/2/1 |
1,183 |
1,185 |
1,182 |
1,182 |
+0.34% |
3,800 |
2024/1/31 |
1,177 |
1,178 |
1,173 |
1,178 |
+0.43% |
2,200 |
2024/1/30 |
1,178 |
1,179 |
1,173 |
1,173 |
-0.17% |
3,500 |
2024/1/29 |
1,179 |
1,179 |
1,174 |
1,175 |
-0.34% |
3,300 |
2024/1/26 |
1,174 |
1,180 |
1,171 |
1,179 |
+0.60% |
3,600 |
2024/1/25 |
1,166 |
1,175 |
1,166 |
1,172 |
+0.69% |
2,800 |
2024/1/24 |
1,159 |
1,170 |
1,159 |
1,164 |
+0.95% |
1,500 |
2024/1/23 |
1,151 |
1,157 |
1,151 |
1,153 |
+0.17% |
3,600 |
2024/1/22 |
1,147 |
1,151 |
1,144 |
1,151 |
+0.35% |
4,700 |
|