日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,450 |
1,450 |
1,421 |
1,434 |
-1.78% |
800 |
2024/9/19 |
1,428 |
1,460 |
1,415 |
1,460 |
+2.53% |
1,000 |
2024/9/12 |
1,408 |
1,424 |
1,408 |
1,424 |
-0.97% |
300 |
2024/9/11 |
1,399 |
1,453 |
1,398 |
1,438 |
+1.63% |
600 |
2024/9/9 |
1,424 |
1,424 |
1,415 |
1,415 |
-2.68% |
200 |
2024/9/5 |
1,414 |
1,454 |
1,414 |
1,454 |
+0.69% |
300 |
2024/9/4 |
1,430 |
1,444 |
1,430 |
1,444 |
-1.43% |
500 |
2024/9/3 |
1,440 |
1,480 |
1,440 |
1,465 |
+2.09% |
500 |
2024/8/27 |
1,417 |
1,435 |
1,417 |
1,435 |
+1.27% |
300 |
2024/8/26 |
1,405 |
1,417 |
1,382 |
1,417 |
+3.05% |
900 |
2024/8/22 |
1,375 |
1,375 |
1,375 |
1,375 |
-2.14% |
200 |
2024/8/19 |
1,405 |
1,405 |
1,405 |
1,405 |
+3.54% |
100 |
2024/8/15 |
1,357 |
1,357 |
1,357 |
1,357 |
-0.51% |
300 |
2024/8/13 |
1,384 |
1,384 |
1,364 |
1,364 |
-1.45% |
300 |
2024/8/9 |
1,346 |
1,384 |
1,346 |
1,384 |
+2.90% |
200 |
2024/8/8 |
1,345 |
1,345 |
1,345 |
1,345 |
-0.07% |
300 |
2024/8/7 |
1,346 |
1,346 |
1,346 |
1,346 |
+0.07% |
300 |
2024/8/6 |
1,345 |
1,345 |
1,345 |
1,345 |
-0.37% |
200 |
2024/8/5 |
1,403 |
1,403 |
1,350 |
1,350 |
-4.93% |
3,000 |
2024/8/2 |
1,496 |
1,550 |
1,420 |
1,420 |
-5.33% |
2,800 |
2024/8/1 |
1,500 |
1,500 |
1,500 |
1,500 |
-1.06% |
100 |
2024/7/31 |
1,516 |
1,516 |
1,516 |
1,516 |
-0.26% |
200 |
2024/7/30 |
1,533 |
1,533 |
1,520 |
1,520 |
+4.61% |
500 |
2024/7/26 |
1,453 |
1,453 |
1,453 |
1,453 |
+0.07% |
100 |
2024/7/25 |
1,451 |
1,481 |
1,451 |
1,452 |
+0.07% |
500 |
2024/7/24 |
1,451 |
1,451 |
1,451 |
1,451 |
-1.89% |
100 |
2024/7/23 |
1,450 |
1,479 |
1,450 |
1,479 |
+0.00% |
1,200 |
2024/7/18 |
1,450 |
1,497 |
1,450 |
1,479 |
+2.00% |
400 |
2024/7/12 |
1,450 |
1,450 |
1,450 |
1,450 |
-1.02% |
100 |
2024/7/3 |
1,465 |
1,465 |
1,465 |
1,465 |
-0.95% |
200 |
2024/7/2 |
1,510 |
1,510 |
1,450 |
1,479 |
+2.00% |
2,000 |
2024/7/1 |
1,450 |
1,450 |
1,450 |
1,450 |
+0.00% |
600 |
2024/6/28 |
1,450 |
1,450 |
1,450 |
1,450 |
+0.00% |
100 |
2024/6/26 |
1,460 |
1,460 |
1,430 |
1,450 |
-1.36% |
3,600 |
2024/6/25 |
1,461 |
1,470 |
1,461 |
1,470 |
+0.62% |
300 |
2024/6/24 |
1,461 |
1,461 |
1,461 |
1,461 |
+0.34% |
200 |
2024/6/20 |
1,456 |
1,456 |
1,456 |
1,456 |
+1.82% |
100 |
2024/6/18 |
1,430 |
1,430 |
1,430 |
1,430 |
-0.69% |
1,000 |
2024/6/17 |
1,438 |
1,440 |
1,438 |
1,440 |
+0.63% |
300 |
2024/6/14 |
1,431 |
1,431 |
1,431 |
1,431 |
+0.42% |
100 |
2024/6/7 |
1,425 |
1,425 |
1,425 |
1,425 |
-0.35% |
300 |
2024/6/5 |
1,430 |
1,430 |
1,430 |
1,430 |
-0.21% |
100 |
2024/6/3 |
1,433 |
1,433 |
1,433 |
1,433 |
+0.21% |
100 |
2024/5/31 |
1,430 |
1,430 |
1,430 |
1,430 |
+0.07% |
100 |
2024/5/29 |
1,429 |
1,429 |
1,429 |
1,429 |
-2.06% |
100 |
2024/5/28 |
1,459 |
1,459 |
1,459 |
1,459 |
-0.41% |
300 |
2024/5/27 |
1,446 |
1,465 |
1,446 |
1,465 |
+2.81% |
300 |
2024/5/21 |
1,420 |
1,430 |
1,420 |
1,425 |
-1.72% |
600 |
2024/5/20 |
1,460 |
1,490 |
1,450 |
1,450 |
+0.00% |
800 |
2024/5/14 |
1,450 |
1,450 |
1,450 |
1,450 |
+0.00% |
1,100 |
2024/5/13 |
1,451 |
1,451 |
1,450 |
1,450 |
-0.34% |
1,900 |
2024/5/10 |
1,480 |
1,542 |
1,455 |
1,455 |
-1.02% |
2,500 |
2024/5/9 |
1,476 |
1,510 |
1,451 |
1,470 |
-0.41% |
3,600 |
2024/5/7 |
1,451 |
1,476 |
1,450 |
1,476 |
+1.86% |
1,500 |
2024/5/2 |
1,476 |
1,476 |
1,449 |
1,449 |
-1.76% |
1,500 |
2024/5/1 |
1,450 |
1,475 |
1,450 |
1,475 |
+2.64% |
500 |
2024/4/30 |
1,475 |
1,475 |
1,434 |
1,437 |
-1.03% |
3,000 |
2024/4/26 |
1,430 |
1,452 |
1,427 |
1,452 |
+1.75% |
500 |
2024/4/23 |
1,400 |
1,427 |
1,400 |
1,427 |
+1.93% |
200 |
2024/4/18 |
1,408 |
1,408 |
1,400 |
1,400 |
-0.64% |
300 |
2024/4/17 |
1,409 |
1,409 |
1,409 |
1,409 |
-0.21% |
100 |
2024/4/16 |
1,415 |
1,415 |
1,412 |
1,412 |
-1.05% |
300 |
2024/4/15 |
1,420 |
1,427 |
1,413 |
1,427 |
+0.42% |
300 |
2024/4/12 |
1,424 |
1,450 |
1,421 |
1,421 |
+0.00% |
300 |
2024/4/11 |
1,421 |
1,421 |
1,421 |
1,421 |
-0.77% |
100 |
2024/4/10 |
1,428 |
1,432 |
1,428 |
1,432 |
+0.00% |
2,500 |
2024/4/9 |
1,426 |
1,433 |
1,426 |
1,432 |
-1.65% |
1,700 |
2024/4/8 |
1,476 |
1,476 |
1,456 |
1,456 |
-1.62% |
200 |
2024/4/5 |
1,482 |
1,482 |
1,480 |
1,480 |
-0.67% |
200 |
2024/4/4 |
1,490 |
1,490 |
1,490 |
1,490 |
+2.05% |
100 |
2024/4/2 |
1,480 |
1,480 |
1,460 |
1,460 |
-0.41% |
1,400 |
2024/4/1 |
1,491 |
1,491 |
1,464 |
1,466 |
-1.68% |
400 |
2024/3/29 |
1,465 |
1,521 |
1,465 |
1,491 |
+1.77% |
1,700 |
2024/3/28 |
1,461 |
1,468 |
1,461 |
1,465 |
-3.68% |
1,900 |
2024/3/27 |
1,521 |
1,522 |
1,519 |
1,521 |
+0.00% |
2,000 |
2024/3/26 |
1,521 |
1,534 |
1,521 |
1,521 |
+0.07% |
1,700 |
2024/3/25 |
1,538 |
1,538 |
1,520 |
1,520 |
-1.17% |
900 |
2024/3/22 |
1,534 |
1,538 |
1,534 |
1,538 |
+0.26% |
1,100 |
2024/3/21 |
1,534 |
1,534 |
1,522 |
1,534 |
+0.00% |
400 |
2024/3/19 |
1,534 |
1,534 |
1,534 |
1,534 |
+0.26% |
200 |
2024/3/18 |
1,545 |
1,547 |
1,526 |
1,530 |
-0.97% |
1,000 |
2024/3/15 |
1,545 |
1,545 |
1,545 |
1,545 |
+1.64% |
100 |
2024/3/14 |
1,520 |
1,520 |
1,520 |
1,520 |
-0.52% |
100 |
2024/3/12 |
1,546 |
1,546 |
1,528 |
1,528 |
-0.71% |
400 |
2024/3/11 |
1,539 |
1,539 |
1,539 |
1,539 |
+1.18% |
100 |
2024/3/8 |
1,537 |
1,537 |
1,521 |
1,521 |
-0.91% |
300 |
2024/3/7 |
1,529 |
1,535 |
1,529 |
1,535 |
+1.59% |
1,100 |
2024/3/6 |
1,535 |
1,535 |
1,504 |
1,511 |
-3.08% |
1,200 |
2024/3/5 |
1,497 |
1,559 |
1,486 |
1,559 |
+3.59% |
700 |
2024/3/4 |
1,505 |
1,505 |
1,505 |
1,505 |
+1.42% |
400 |
2024/3/1 |
1,505 |
1,505 |
1,484 |
1,484 |
-1.40% |
500 |
2024/2/29 |
1,505 |
1,505 |
1,505 |
1,505 |
+0.00% |
100 |
2024/2/28 |
1,500 |
1,505 |
1,500 |
1,505 |
+1.76% |
900 |
2024/2/27 |
1,528 |
1,528 |
1,479 |
1,479 |
-2.63% |
1,100 |
2024/2/26 |
1,511 |
1,519 |
1,511 |
1,519 |
+1.27% |
300 |
2024/2/22 |
1,492 |
1,500 |
1,492 |
1,500 |
+0.60% |
500 |
2024/2/21 |
1,491 |
1,492 |
1,491 |
1,491 |
-0.67% |
500 |
2024/2/20 |
1,505 |
1,505 |
1,501 |
1,501 |
-1.57% |
200 |
2024/2/19 |
1,525 |
1,525 |
1,525 |
1,525 |
-0.26% |
100 |
2024/2/16 |
1,500 |
1,529 |
1,499 |
1,529 |
+1.87% |
1,100 |
2024/2/15 |
1,512 |
1,512 |
1,501 |
1,501 |
-0.73% |
400 |
2024/2/14 |
1,477 |
1,529 |
1,477 |
1,512 |
+2.16% |
1,900 |
2024/2/13 |
1,540 |
1,540 |
1,480 |
1,480 |
-1.33% |
500 |
2024/2/9 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
300 |
2024/2/8 |
1,535 |
1,642 |
1,500 |
1,500 |
-3.16% |
12,200 |
2024/2/7 |
1,550 |
1,550 |
1,549 |
1,549 |
-0.13% |
1,600 |
2024/2/6 |
1,550 |
1,551 |
1,510 |
1,551 |
+0.13% |
1,300 |
2024/2/5 |
1,530 |
1,560 |
1,512 |
1,549 |
+0.58% |
3,600 |
2024/2/2 |
1,490 |
1,540 |
1,489 |
1,540 |
+5.55% |
4,500 |
2024/2/1 |
1,469 |
1,469 |
1,459 |
1,459 |
-1.95% |
400 |
2024/1/31 |
1,479 |
1,488 |
1,479 |
1,488 |
+1.29% |
400 |
2024/1/30 |
1,469 |
1,469 |
1,469 |
1,469 |
+0.00% |
100 |
2024/1/26 |
1,450 |
1,469 |
1,450 |
1,469 |
+1.17% |
600 |
2024/1/25 |
1,440 |
1,452 |
1,440 |
1,452 |
-1.22% |
1,200 |
2024/1/24 |
1,450 |
1,470 |
1,440 |
1,470 |
+0.68% |
600 |
2024/1/23 |
1,460 |
1,460 |
1,460 |
1,460 |
+0.90% |
100 |
2024/1/22 |
1,447 |
1,447 |
1,447 |
1,447 |
+0.00% |
100 |
2024/1/18 |
1,449 |
1,460 |
1,443 |
1,447 |
+1.97% |
1,400 |
2024/1/17 |
1,415 |
1,452 |
1,415 |
1,419 |
+0.71% |
3,000 |
2024/1/16 |
1,409 |
1,423 |
1,406 |
1,409 |
+0.28% |
1,300 |
2024/1/15 |
1,399 |
1,405 |
1,371 |
1,405 |
+0.36% |
1,300 |
2024/1/12 |
1,399 |
1,400 |
1,380 |
1,400 |
+0.72% |
300 |
2024/1/11 |
1,389 |
1,400 |
1,389 |
1,390 |
+0.51% |
500 |
|