日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,755 |
1,755 |
1,755 |
1,755 |
+0.00% |
200 |
2024/9/18 |
1,760 |
1,760 |
1,755 |
1,755 |
-0.34% |
1,000 |
2024/9/17 |
1,759 |
1,761 |
1,755 |
1,761 |
+0.11% |
800 |
2024/9/13 |
1,759 |
1,759 |
1,758 |
1,759 |
-1.07% |
500 |
2024/9/12 |
1,758 |
1,778 |
1,758 |
1,778 |
+1.14% |
200 |
2024/9/11 |
1,758 |
1,758 |
1,758 |
1,758 |
-0.11% |
500 |
2024/9/10 |
1,760 |
1,760 |
1,760 |
1,760 |
+0.17% |
200 |
2024/9/9 |
1,760 |
1,760 |
1,755 |
1,757 |
-0.23% |
700 |
2024/9/6 |
1,761 |
1,761 |
1,761 |
1,761 |
-1.07% |
900 |
2024/9/5 |
1,766 |
1,780 |
1,765 |
1,780 |
+0.79% |
800 |
2024/9/4 |
1,780 |
1,788 |
1,766 |
1,766 |
-0.79% |
1,100 |
2024/9/3 |
1,785 |
1,785 |
1,780 |
1,780 |
-0.39% |
300 |
2024/9/2 |
1,788 |
1,788 |
1,787 |
1,787 |
-0.11% |
600 |
2024/8/30 |
1,789 |
1,789 |
1,789 |
1,789 |
+0.00% |
200 |
2024/8/29 |
1,786 |
1,789 |
1,786 |
1,789 |
+0.17% |
200 |
2024/8/28 |
1,770 |
1,786 |
1,770 |
1,786 |
-0.06% |
500 |
2024/8/27 |
1,773 |
1,787 |
1,770 |
1,787 |
+0.79% |
400 |
2024/8/26 |
1,776 |
1,776 |
1,765 |
1,773 |
+0.45% |
700 |
2024/8/23 |
1,757 |
1,765 |
1,757 |
1,765 |
+0.17% |
1,300 |
2024/8/22 |
1,762 |
1,763 |
1,760 |
1,762 |
-0.06% |
1,400 |
2024/8/21 |
1,763 |
1,763 |
1,763 |
1,763 |
-1.45% |
300 |
2024/8/20 |
1,788 |
1,789 |
1,755 |
1,789 |
+0.06% |
1,400 |
2024/8/19 |
1,762 |
1,790 |
1,753 |
1,788 |
+1.07% |
1,500 |
2024/8/16 |
1,755 |
1,769 |
1,755 |
1,769 |
+0.63% |
800 |
2024/8/15 |
1,757 |
1,766 |
1,757 |
1,758 |
+0.06% |
800 |
2024/8/14 |
1,755 |
1,777 |
1,755 |
1,757 |
-1.01% |
800 |
2024/8/13 |
1,757 |
1,776 |
1,751 |
1,775 |
-0.73% |
1,000 |
2024/8/9 |
1,750 |
1,788 |
1,750 |
1,788 |
+0.39% |
1,100 |
2024/8/8 |
1,760 |
1,781 |
1,760 |
1,781 |
+0.91% |
600 |
2024/8/7 |
1,750 |
1,765 |
1,750 |
1,765 |
-0.84% |
300 |
2024/8/6 |
1,728 |
1,780 |
1,725 |
1,780 |
+3.01% |
1,500 |
2024/8/5 |
1,768 |
1,768 |
1,728 |
1,728 |
-2.26% |
3,000 |
2024/8/2 |
1,772 |
1,780 |
1,768 |
1,768 |
-0.23% |
2,100 |
2024/8/1 |
1,772 |
1,772 |
1,772 |
1,772 |
+0.00% |
100 |
2024/7/31 |
1,772 |
1,772 |
1,772 |
1,772 |
+0.00% |
200 |
2024/7/30 |
1,774 |
1,774 |
1,772 |
1,772 |
-1.28% |
200 |
2024/7/29 |
1,779 |
1,795 |
1,765 |
1,795 |
+0.90% |
900 |
2024/7/25 |
1,793 |
1,793 |
1,778 |
1,779 |
-0.11% |
2,400 |
2024/7/24 |
1,782 |
1,782 |
1,781 |
1,781 |
-0.11% |
500 |
2024/7/23 |
1,782 |
1,798 |
1,782 |
1,783 |
-0.61% |
1,600 |
2024/7/22 |
1,790 |
1,794 |
1,790 |
1,794 |
+0.67% |
600 |
2024/7/19 |
1,799 |
1,799 |
1,782 |
1,782 |
-0.06% |
1,200 |
2024/7/18 |
1,785 |
1,785 |
1,783 |
1,783 |
-0.11% |
500 |
2024/7/17 |
1,788 |
1,790 |
1,781 |
1,785 |
+0.28% |
800 |
2024/7/16 |
1,792 |
1,792 |
1,780 |
1,780 |
-0.67% |
1,200 |
2024/7/12 |
1,796 |
1,798 |
1,792 |
1,792 |
-0.22% |
600 |
2024/7/11 |
1,788 |
1,796 |
1,782 |
1,796 |
+0.45% |
700 |
2024/7/10 |
1,790 |
1,799 |
1,788 |
1,788 |
-0.11% |
700 |
2024/7/9 |
1,791 |
1,791 |
1,790 |
1,790 |
-0.50% |
400 |
2024/7/8 |
1,791 |
1,799 |
1,790 |
1,799 |
+0.00% |
600 |
2024/7/5 |
1,793 |
1,799 |
1,793 |
1,799 |
-0.06% |
200 |
2024/7/4 |
1,800 |
1,800 |
1,795 |
1,800 |
+0.00% |
1,200 |
2024/7/3 |
1,794 |
1,800 |
1,794 |
1,800 |
+0.00% |
1,000 |
2024/7/2 |
1,800 |
1,800 |
1,800 |
1,800 |
+0.33% |
300 |
2024/7/1 |
1,799 |
1,799 |
1,794 |
1,794 |
-0.33% |
700 |
2024/6/28 |
1,800 |
1,801 |
1,799 |
1,800 |
+0.00% |
500 |
2024/6/27 |
1,800 |
1,800 |
1,800 |
1,800 |
+0.33% |
400 |
2024/6/26 |
1,794 |
1,794 |
1,794 |
1,794 |
+0.00% |
200 |
2024/6/25 |
1,796 |
1,796 |
1,794 |
1,794 |
-0.06% |
700 |
2024/6/24 |
1,800 |
1,803 |
1,795 |
1,795 |
-0.39% |
600 |
2024/6/21 |
1,797 |
1,802 |
1,796 |
1,802 |
-0.06% |
1,000 |
2024/6/20 |
1,803 |
1,803 |
1,803 |
1,803 |
+0.45% |
300 |
2024/6/19 |
1,795 |
1,795 |
1,795 |
1,795 |
+0.11% |
200 |
2024/6/18 |
1,792 |
1,799 |
1,792 |
1,793 |
+0.00% |
800 |
2024/6/17 |
1,809 |
1,810 |
1,793 |
1,793 |
+0.17% |
500 |
2024/6/14 |
1,790 |
1,803 |
1,790 |
1,790 |
-0.72% |
900 |
2024/6/13 |
1,789 |
1,803 |
1,789 |
1,803 |
-0.50% |
1,100 |
2024/6/12 |
1,812 |
1,812 |
1,812 |
1,812 |
+0.67% |
100 |
2024/6/10 |
1,802 |
1,802 |
1,800 |
1,800 |
-0.28% |
600 |
2024/6/7 |
1,805 |
1,805 |
1,805 |
1,805 |
+0.50% |
200 |
2024/6/6 |
1,796 |
1,800 |
1,795 |
1,796 |
-1.05% |
1,500 |
2024/6/5 |
1,796 |
1,815 |
1,796 |
1,815 |
+1.06% |
300 |
2024/6/4 |
1,800 |
1,800 |
1,796 |
1,796 |
+0.00% |
400 |
2024/6/3 |
1,796 |
1,796 |
1,795 |
1,796 |
-0.11% |
600 |
2024/5/31 |
1,797 |
1,818 |
1,797 |
1,798 |
-1.21% |
600 |
2024/5/30 |
1,800 |
1,820 |
1,796 |
1,820 |
+1.11% |
600 |
2024/5/29 |
1,800 |
1,800 |
1,800 |
1,800 |
-0.94% |
400 |
2024/5/28 |
1,801 |
1,817 |
1,801 |
1,817 |
+0.22% |
400 |
2024/5/27 |
1,817 |
1,817 |
1,800 |
1,813 |
+1.00% |
600 |
2024/5/24 |
1,797 |
1,814 |
1,795 |
1,795 |
-0.88% |
1,300 |
2024/5/23 |
1,800 |
1,811 |
1,799 |
1,811 |
+0.06% |
300 |
2024/5/22 |
1,801 |
1,810 |
1,798 |
1,810 |
+0.56% |
800 |
2024/5/21 |
1,801 |
1,801 |
1,800 |
1,800 |
-1.10% |
400 |
2024/5/20 |
1,798 |
1,820 |
1,798 |
1,820 |
+1.22% |
600 |
2024/5/17 |
1,797 |
1,798 |
1,797 |
1,798 |
+0.06% |
200 |
2024/5/16 |
1,803 |
1,803 |
1,797 |
1,797 |
-0.28% |
2,200 |
2024/5/15 |
1,803 |
1,803 |
1,802 |
1,802 |
-0.06% |
500 |
2024/5/14 |
1,802 |
1,803 |
1,802 |
1,803 |
+0.06% |
400 |
2024/5/13 |
1,802 |
1,802 |
1,802 |
1,802 |
+0.00% |
600 |
2024/5/10 |
1,808 |
1,808 |
1,802 |
1,802 |
-0.33% |
800 |
2024/5/9 |
1,836 |
1,836 |
1,806 |
1,808 |
+0.22% |
1,100 |
2024/5/8 |
1,819 |
1,819 |
1,804 |
1,804 |
-0.82% |
800 |
2024/5/7 |
1,826 |
1,826 |
1,819 |
1,819 |
+0.22% |
200 |
2024/5/2 |
1,815 |
1,815 |
1,815 |
1,815 |
+0.83% |
100 |
2024/5/1 |
1,805 |
1,818 |
1,799 |
1,800 |
-0.28% |
600 |
2024/4/30 |
1,797 |
1,805 |
1,797 |
1,805 |
+0.00% |
1,400 |
2024/4/26 |
1,816 |
1,861 |
1,805 |
1,805 |
+0.22% |
2,300 |
2024/4/25 |
1,806 |
1,806 |
1,801 |
1,801 |
-0.28% |
300 |
2024/4/24 |
1,803 |
1,810 |
1,803 |
1,806 |
+0.33% |
600 |
2024/4/23 |
1,815 |
1,822 |
1,796 |
1,800 |
-0.83% |
700 |
2024/4/22 |
1,818 |
1,818 |
1,782 |
1,815 |
-0.22% |
1,100 |
2024/4/19 |
1,823 |
1,823 |
1,790 |
1,819 |
-1.03% |
1,500 |
2024/4/18 |
1,818 |
1,838 |
1,817 |
1,838 |
-0.65% |
700 |
2024/4/17 |
1,860 |
1,860 |
1,850 |
1,850 |
-0.32% |
600 |
2024/4/16 |
1,832 |
1,856 |
1,832 |
1,856 |
-0.11% |
500 |
2024/4/15 |
1,858 |
1,858 |
1,858 |
1,858 |
+1.59% |
300 |
2024/4/12 |
1,858 |
1,858 |
1,829 |
1,829 |
-1.19% |
900 |
2024/4/11 |
1,821 |
1,851 |
1,821 |
1,851 |
+1.65% |
300 |
2024/4/10 |
1,854 |
1,855 |
1,814 |
1,821 |
-0.16% |
1,200 |
2024/4/9 |
1,795 |
1,840 |
1,795 |
1,824 |
+1.62% |
3,600 |
2024/4/8 |
1,787 |
1,795 |
1,787 |
1,795 |
+0.73% |
400 |
2024/4/5 |
1,800 |
1,800 |
1,782 |
1,782 |
-1.00% |
1,800 |
2024/4/4 |
1,801 |
1,801 |
1,800 |
1,800 |
+0.84% |
1,000 |
2024/4/3 |
1,796 |
1,796 |
1,784 |
1,785 |
-0.78% |
2,600 |
2024/4/2 |
1,829 |
1,831 |
1,799 |
1,799 |
-2.02% |
2,800 |
2024/4/1 |
1,861 |
1,862 |
1,800 |
1,836 |
-1.40% |
3,700 |
2024/3/29 |
1,892 |
1,892 |
1,862 |
1,862 |
-0.53% |
2,300 |
2024/3/28 |
1,853 |
1,877 |
1,852 |
1,872 |
-7.05% |
3,000 |
2024/3/27 |
2,000 |
2,016 |
1,991 |
2,014 |
+0.70% |
3,400 |
2024/3/26 |
1,999 |
2,000 |
1,990 |
2,000 |
+0.30% |
1,800 |
2024/3/25 |
2,000 |
2,001 |
1,994 |
1,994 |
-0.30% |
3,100 |
2024/3/22 |
2,000 |
2,000 |
1,985 |
2,000 |
+0.00% |
2,200 |
2024/3/21 |
2,000 |
2,000 |
1,975 |
2,000 |
+0.00% |
2,500 |
|