日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,135 |
1,138 |
1,098 |
1,122 |
-1.92% |
8,100 |
2024/7/18 |
1,144 |
1,152 |
1,144 |
1,144 |
+0.00% |
3,600 |
2024/7/17 |
1,157 |
1,161 |
1,144 |
1,144 |
-1.04% |
2,800 |
2024/7/16 |
1,150 |
1,157 |
1,140 |
1,156 |
+2.12% |
4,600 |
2024/7/12 |
1,122 |
1,144 |
1,121 |
1,132 |
+0.80% |
4,400 |
2024/7/11 |
1,120 |
1,124 |
1,120 |
1,123 |
+1.08% |
2,600 |
2024/7/10 |
1,111 |
1,141 |
1,111 |
1,111 |
-0.98% |
5,600 |
2024/7/9 |
1,137 |
1,150 |
1,084 |
1,122 |
-1.49% |
9,600 |
2024/7/8 |
1,154 |
1,159 |
1,136 |
1,139 |
-0.18% |
5,900 |
2024/7/5 |
1,161 |
1,172 |
1,141 |
1,141 |
-1.64% |
11,800 |
2024/7/4 |
1,164 |
1,179 |
1,150 |
1,160 |
+0.61% |
4,100 |
2024/7/3 |
1,140 |
1,170 |
1,129 |
1,153 |
+2.04% |
9,800 |
2024/7/2 |
1,149 |
1,149 |
1,101 |
1,130 |
-0.70% |
8,100 |
2024/7/1 |
1,129 |
1,140 |
1,102 |
1,138 |
+3.27% |
11,000 |
2024/6/28 |
1,095 |
1,112 |
1,092 |
1,102 |
+1.38% |
5,600 |
2024/6/27 |
1,100 |
1,100 |
1,085 |
1,087 |
-1.18% |
4,900 |
2024/6/26 |
1,129 |
1,129 |
1,062 |
1,100 |
-0.90% |
16,600 |
2024/6/25 |
1,123 |
1,127 |
1,094 |
1,110 |
+3.74% |
23,600 |
2024/6/24 |
1,060 |
1,070 |
1,051 |
1,070 |
+1.81% |
6,900 |
2024/6/21 |
1,083 |
1,083 |
1,042 |
1,051 |
-2.69% |
5,800 |
2024/6/20 |
1,071 |
1,095 |
1,055 |
1,080 |
+0.84% |
8,900 |
2024/6/19 |
1,021 |
1,089 |
1,021 |
1,071 |
+4.49% |
20,600 |
2024/6/18 |
1,020 |
1,032 |
1,017 |
1,025 |
+1.18% |
3,300 |
2024/6/17 |
1,005 |
1,018 |
992 |
1,013 |
+0.60% |
8,400 |
2024/6/14 |
1,000 |
1,007 |
991 |
1,007 |
+0.70% |
3,200 |
2024/6/13 |
1,009 |
1,018 |
999 |
1,000 |
-0.99% |
7,000 |
2024/6/12 |
1,038 |
1,038 |
1,001 |
1,010 |
-2.70% |
10,200 |
2024/6/11 |
1,073 |
1,073 |
1,038 |
1,038 |
-3.26% |
4,400 |
2024/6/10 |
1,085 |
1,090 |
1,073 |
1,073 |
-1.11% |
3,400 |
2024/6/7 |
1,061 |
1,086 |
1,040 |
1,085 |
-0.09% |
6,500 |
2024/6/6 |
1,099 |
1,099 |
1,071 |
1,086 |
+1.21% |
13,600 |
2024/6/5 |
1,038 |
1,073 |
1,038 |
1,073 |
+3.37% |
11,000 |
2024/6/4 |
1,024 |
1,050 |
1,024 |
1,038 |
+1.27% |
1,400 |
2024/6/3 |
1,000 |
1,048 |
993 |
1,025 |
+1.18% |
10,700 |
2024/5/31 |
1,010 |
1,022 |
1,006 |
1,013 |
+0.70% |
1,900 |
2024/5/30 |
1,015 |
1,015 |
1,006 |
1,006 |
-1.66% |
500 |
2024/5/29 |
1,004 |
1,029 |
1,003 |
1,023 |
+0.89% |
2,000 |
2024/5/28 |
1,029 |
1,029 |
1,000 |
1,014 |
-0.49% |
5,600 |
2024/5/27 |
1,038 |
1,038 |
1,019 |
1,019 |
-1.83% |
2,800 |
2024/5/24 |
1,040 |
1,040 |
1,013 |
1,038 |
-0.19% |
4,500 |
2024/5/23 |
1,022 |
1,047 |
1,022 |
1,040 |
-0.38% |
2,100 |
2024/5/22 |
1,046 |
1,046 |
1,018 |
1,044 |
+0.97% |
3,000 |
2024/5/21 |
1,029 |
1,044 |
1,021 |
1,034 |
+2.48% |
6,700 |
2024/5/20 |
993 |
1,019 |
993 |
1,009 |
+0.80% |
5,200 |
2024/5/17 |
987 |
1,016 |
987 |
1,001 |
+1.21% |
7,000 |
2024/5/16 |
1,005 |
1,010 |
963 |
989 |
-3.13% |
21,200 |
2024/5/15 |
1,034 |
1,056 |
1,021 |
1,021 |
-1.26% |
6,800 |
2024/5/14 |
992 |
1,036 |
992 |
1,034 |
+3.40% |
10,600 |
2024/5/13 |
968 |
1,045 |
968 |
1,000 |
-1.28% |
54,300 |
2024/5/10 |
1,144 |
1,193 |
995 |
1,013 |
-11.45% |
115,000 |
2024/5/9 |
1,144 |
1,155 |
1,138 |
1,144 |
+0.00% |
10,200 |
2024/5/8 |
1,145 |
1,154 |
1,131 |
1,144 |
-0.09% |
10,600 |
2024/5/7 |
1,159 |
1,159 |
1,142 |
1,145 |
-1.21% |
13,700 |
2024/5/2 |
1,149 |
1,164 |
1,145 |
1,159 |
+1.22% |
14,200 |
2024/5/1 |
1,150 |
1,163 |
1,138 |
1,145 |
-1.29% |
9,600 |
2024/4/30 |
1,128 |
1,176 |
1,128 |
1,160 |
+0.96% |
32,300 |
2024/4/26 |
1,170 |
1,174 |
1,139 |
1,149 |
-2.71% |
29,600 |
2024/4/25 |
1,200 |
1,204 |
1,171 |
1,181 |
-1.58% |
9,800 |
2024/4/24 |
1,192 |
1,210 |
1,192 |
1,200 |
+0.84% |
2,000 |
2024/4/23 |
1,190 |
1,195 |
1,170 |
1,190 |
+0.25% |
4,800 |
2024/4/22 |
1,161 |
1,198 |
1,161 |
1,187 |
+2.24% |
11,300 |
2024/4/19 |
1,220 |
1,226 |
1,136 |
1,161 |
-5.07% |
41,100 |
2024/4/18 |
1,214 |
1,227 |
1,193 |
1,223 |
+0.41% |
12,600 |
2024/4/17 |
1,215 |
1,252 |
1,215 |
1,218 |
-0.33% |
14,300 |
2024/4/16 |
1,289 |
1,293 |
1,200 |
1,222 |
-5.49% |
34,900 |
2024/4/15 |
1,302 |
1,309 |
1,280 |
1,293 |
-1.15% |
23,500 |
2024/4/12 |
1,299 |
1,323 |
1,295 |
1,308 |
+0.77% |
13,700 |
2024/4/11 |
1,279 |
1,299 |
1,278 |
1,298 |
+1.41% |
21,200 |
2024/4/10 |
1,273 |
1,314 |
1,253 |
1,280 |
+0.31% |
18,100 |
2024/4/9 |
1,285 |
1,293 |
1,271 |
1,276 |
-0.55% |
14,000 |
2024/4/8 |
1,306 |
1,308 |
1,277 |
1,283 |
-1.76% |
16,000 |
2024/4/5 |
1,325 |
1,335 |
1,295 |
1,306 |
-2.90% |
10,600 |
2024/4/4 |
1,346 |
1,385 |
1,340 |
1,345 |
+0.52% |
15,600 |
2024/4/3 |
1,330 |
1,361 |
1,270 |
1,338 |
+0.07% |
17,700 |
2024/4/2 |
1,380 |
1,380 |
1,330 |
1,337 |
-1.55% |
23,100 |
2024/4/1 |
1,377 |
1,387 |
1,340 |
1,358 |
-0.95% |
15,500 |
2024/3/29 |
1,396 |
1,414 |
1,360 |
1,371 |
-2.77% |
17,300 |
2024/3/28 |
1,382 |
1,443 |
1,382 |
1,410 |
+2.10% |
15,200 |
2024/3/27 |
1,402 |
1,415 |
1,377 |
1,381 |
-1.50% |
17,500 |
2024/3/26 |
1,417 |
1,419 |
1,320 |
1,402 |
+1.82% |
21,000 |
2024/3/25 |
1,372 |
1,439 |
1,372 |
1,377 |
+0.81% |
27,100 |
2024/3/22 |
1,381 |
1,381 |
1,354 |
1,366 |
-0.73% |
10,600 |
2024/3/21 |
1,353 |
1,389 |
1,341 |
1,376 |
+3.23% |
35,000 |
2024/3/19 |
1,354 |
1,354 |
1,310 |
1,333 |
-1.04% |
16,700 |
2024/3/18 |
1,312 |
1,351 |
1,302 |
1,347 |
+4.42% |
29,900 |
2024/3/15 |
1,278 |
1,303 |
1,278 |
1,290 |
-0.62% |
10,600 |
2024/3/14 |
1,299 |
1,310 |
1,270 |
1,298 |
+1.25% |
10,600 |
2024/3/13 |
1,323 |
1,350 |
1,282 |
1,282 |
-1.61% |
9,800 |
2024/3/12 |
1,258 |
1,307 |
1,243 |
1,303 |
+2.60% |
7,500 |
2024/3/11 |
1,310 |
1,327 |
1,212 |
1,270 |
-5.22% |
23,100 |
2024/3/8 |
1,338 |
1,340 |
1,291 |
1,340 |
+1.52% |
14,400 |
2024/3/7 |
1,380 |
1,380 |
1,269 |
1,320 |
-4.00% |
24,000 |
2024/3/6 |
1,341 |
1,380 |
1,311 |
1,375 |
+1.93% |
17,200 |
2024/3/5 |
1,256 |
1,397 |
1,256 |
1,349 |
+7.40% |
63,400 |
2024/3/4 |
1,259 |
1,310 |
1,236 |
1,256 |
+0.48% |
19,300 |
2024/3/1 |
1,332 |
1,420 |
1,215 |
1,250 |
-2.04% |
81,900 |
2024/2/29 |
1,129 |
1,297 |
1,125 |
1,276 |
+16.11% |
80,800 |
2024/2/28 |
1,117 |
1,117 |
1,096 |
1,099 |
-1.43% |
6,500 |
2024/2/27 |
1,096 |
1,120 |
1,087 |
1,115 |
+1.83% |
10,200 |
2024/2/26 |
1,060 |
1,095 |
1,060 |
1,095 |
+4.29% |
10,100 |
2024/2/22 |
1,071 |
1,090 |
1,044 |
1,050 |
-1.59% |
11,500 |
2024/2/21 |
1,080 |
1,090 |
1,060 |
1,067 |
-3.00% |
9,500 |
2024/2/20 |
1,110 |
1,130 |
1,084 |
1,100 |
+0.00% |
18,700 |
2024/2/19 |
1,055 |
1,100 |
1,055 |
1,100 |
+5.16% |
21,600 |
2024/2/16 |
1,045 |
1,046 |
1,027 |
1,046 |
+0.58% |
7,700 |
2024/2/15 |
1,050 |
1,052 |
1,040 |
1,040 |
+0.00% |
5,900 |
2024/2/14 |
1,054 |
1,054 |
1,033 |
1,040 |
-0.95% |
4,400 |
2024/2/13 |
1,024 |
1,050 |
1,024 |
1,050 |
+2.94% |
7,300 |
2024/2/9 |
1,042 |
1,066 |
1,019 |
1,020 |
-3.04% |
9,600 |
2024/2/8 |
1,052 |
1,056 |
1,046 |
1,052 |
+0.00% |
5,900 |
2024/2/7 |
1,052 |
1,078 |
1,046 |
1,052 |
-1.13% |
15,000 |
2024/2/6 |
1,085 |
1,085 |
1,055 |
1,064 |
-1.66% |
9,400 |
2024/2/5 |
1,052 |
1,084 |
1,045 |
1,082 |
+2.85% |
27,700 |
2024/2/2 |
1,066 |
1,070 |
1,023 |
1,052 |
-1.13% |
20,400 |
2024/2/1 |
1,026 |
1,065 |
1,025 |
1,064 |
+2.70% |
38,200 |
2024/1/31 |
972 |
1,108 |
972 |
1,036 |
+7.58% |
143,400 |
2024/1/30 |
959 |
972 |
959 |
963 |
+0.42% |
18,400 |
2024/1/29 |
965 |
965 |
959 |
959 |
-0.10% |
6,300 |
2024/1/26 |
961 |
961 |
955 |
960 |
+0.42% |
2,100 |
2024/1/25 |
953 |
960 |
949 |
956 |
+0.31% |
4,400 |
2024/1/24 |
943 |
953 |
943 |
953 |
+1.06% |
7,100 |
2024/1/23 |
939 |
948 |
935 |
943 |
+0.43% |
5,000 |
2024/1/22 |
941 |
944 |
939 |
939 |
-0.11% |
4,000 |
|