日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/18 |
1,293 |
1,293 |
1,293 |
1,293 |
+1.41% |
100 |
2024/9/17 |
1,275 |
1,275 |
1,275 |
1,275 |
-0.62% |
300 |
2024/9/13 |
1,283 |
1,283 |
1,282 |
1,283 |
+0.16% |
700 |
2024/9/12 |
1,274 |
1,285 |
1,274 |
1,281 |
+0.55% |
1,000 |
2024/9/11 |
1,284 |
1,290 |
1,274 |
1,274 |
-0.55% |
700 |
2024/9/10 |
1,335 |
1,348 |
1,281 |
1,281 |
-3.54% |
3,000 |
2024/9/9 |
1,314 |
1,338 |
1,314 |
1,328 |
-1.19% |
1,400 |
2024/9/6 |
1,370 |
1,377 |
1,344 |
1,344 |
-2.04% |
1,200 |
2024/9/5 |
1,397 |
1,397 |
1,367 |
1,372 |
-0.36% |
1,100 |
2024/9/4 |
1,400 |
1,401 |
1,377 |
1,377 |
-1.64% |
1,800 |
2024/9/3 |
1,410 |
1,410 |
1,392 |
1,400 |
+0.65% |
1,000 |
2024/9/2 |
1,391 |
1,391 |
1,391 |
1,391 |
-1.35% |
100 |
2024/8/30 |
1,416 |
1,420 |
1,410 |
1,410 |
+0.00% |
2,800 |
2024/8/29 |
1,424 |
1,424 |
1,410 |
1,410 |
+0.21% |
300 |
2024/8/28 |
1,398 |
1,421 |
1,398 |
1,407 |
+1.96% |
500 |
2024/8/26 |
1,400 |
1,400 |
1,380 |
1,380 |
-2.61% |
200 |
2024/8/23 |
1,428 |
1,428 |
1,417 |
1,417 |
-1.05% |
300 |
2024/8/22 |
1,385 |
1,432 |
1,385 |
1,432 |
+1.20% |
800 |
2024/8/21 |
1,415 |
1,415 |
1,415 |
1,415 |
+0.00% |
300 |
2024/8/20 |
1,413 |
1,415 |
1,413 |
1,415 |
+0.14% |
400 |
2024/8/19 |
1,410 |
1,413 |
1,410 |
1,413 |
+0.50% |
600 |
2024/8/16 |
1,400 |
1,406 |
1,400 |
1,406 |
+0.43% |
300 |
2024/8/15 |
1,406 |
1,406 |
1,376 |
1,400 |
+0.00% |
700 |
2024/8/14 |
1,437 |
1,437 |
1,400 |
1,400 |
-4.57% |
1,000 |
2024/8/13 |
1,496 |
1,496 |
1,467 |
1,467 |
-1.94% |
200 |
2024/8/9 |
1,423 |
1,499 |
1,421 |
1,496 |
+5.06% |
1,200 |
2024/8/8 |
1,435 |
1,435 |
1,419 |
1,424 |
-2.20% |
300 |
2024/8/7 |
1,456 |
1,456 |
1,456 |
1,456 |
-0.34% |
100 |
2024/8/6 |
1,501 |
1,501 |
1,341 |
1,461 |
+12.47% |
300 |
2024/8/5 |
1,482 |
1,482 |
1,299 |
1,299 |
-11.39% |
2,700 |
2024/8/2 |
1,500 |
1,500 |
1,466 |
1,466 |
-3.55% |
700 |
2024/7/31 |
1,518 |
1,520 |
1,518 |
1,520 |
-0.20% |
200 |
2024/7/29 |
1,546 |
1,548 |
1,523 |
1,523 |
-1.49% |
600 |
2024/7/25 |
1,515 |
1,546 |
1,508 |
1,546 |
+2.52% |
700 |
2024/7/24 |
1,508 |
1,547 |
1,508 |
1,508 |
+0.00% |
400 |
2024/7/23 |
1,541 |
1,541 |
1,506 |
1,508 |
-2.20% |
900 |
2024/7/22 |
1,546 |
1,546 |
1,541 |
1,542 |
-0.52% |
500 |
2024/7/19 |
1,550 |
1,553 |
1,550 |
1,550 |
+0.00% |
500 |
2024/7/18 |
1,553 |
1,553 |
1,550 |
1,550 |
-0.13% |
300 |
2024/7/17 |
1,540 |
1,552 |
1,538 |
1,552 |
+0.71% |
700 |
2024/7/16 |
1,544 |
1,553 |
1,541 |
1,541 |
-0.26% |
600 |
2024/7/12 |
1,555 |
1,555 |
1,544 |
1,545 |
-0.06% |
1,100 |
2024/7/11 |
1,565 |
1,566 |
1,534 |
1,546 |
-1.09% |
1,900 |
2024/7/10 |
1,509 |
1,588 |
1,495 |
1,563 |
+3.58% |
2,300 |
2024/7/9 |
1,498 |
1,509 |
1,498 |
1,509 |
-0.85% |
700 |
2024/7/8 |
1,494 |
1,541 |
1,494 |
1,522 |
+1.87% |
1,800 |
2024/7/5 |
1,521 |
1,521 |
1,494 |
1,494 |
-1.78% |
3,100 |
2024/7/4 |
1,535 |
1,536 |
1,521 |
1,521 |
-1.17% |
2,400 |
2024/7/3 |
1,519 |
1,540 |
1,518 |
1,539 |
+1.25% |
1,500 |
2024/7/1 |
1,529 |
1,533 |
1,500 |
1,520 |
+0.66% |
1,500 |
2024/6/28 |
1,509 |
1,515 |
1,509 |
1,510 |
+0.47% |
600 |
2024/6/27 |
1,500 |
1,503 |
1,499 |
1,503 |
+0.20% |
1,600 |
2024/6/26 |
1,505 |
1,505 |
1,500 |
1,500 |
-0.33% |
3,900 |
2024/6/25 |
1,500 |
1,505 |
1,500 |
1,505 |
+0.33% |
400 |
2024/6/24 |
1,500 |
1,510 |
1,500 |
1,500 |
+0.00% |
800 |
2024/6/21 |
1,500 |
1,500 |
1,500 |
1,500 |
-2.60% |
300 |
2024/6/17 |
1,540 |
1,540 |
1,540 |
1,540 |
+2.33% |
100 |
2024/6/14 |
1,520 |
1,520 |
1,505 |
1,505 |
-2.59% |
1,400 |
2024/6/12 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.00% |
100 |
2024/6/10 |
1,546 |
1,546 |
1,545 |
1,545 |
-0.96% |
400 |
2024/6/7 |
1,560 |
1,560 |
1,560 |
1,560 |
+0.00% |
100 |
2024/6/6 |
1,560 |
1,560 |
1,560 |
1,560 |
+0.00% |
100 |
2024/6/5 |
1,603 |
1,603 |
1,560 |
1,560 |
-0.64% |
1,000 |
2024/6/4 |
1,560 |
1,570 |
1,560 |
1,570 |
+0.64% |
200 |
2024/6/3 |
1,565 |
1,565 |
1,560 |
1,560 |
+0.00% |
600 |
2024/5/31 |
1,548 |
1,560 |
1,548 |
1,560 |
-1.52% |
300 |
2024/5/29 |
1,585 |
1,585 |
1,584 |
1,584 |
+0.13% |
600 |
2024/5/27 |
1,546 |
1,582 |
1,546 |
1,582 |
+2.33% |
900 |
2024/5/24 |
1,546 |
1,546 |
1,546 |
1,546 |
-0.13% |
100 |
2024/5/22 |
1,563 |
1,563 |
1,548 |
1,548 |
-3.07% |
800 |
2024/5/20 |
1,546 |
1,610 |
1,546 |
1,597 |
+1.85% |
700 |
2024/5/17 |
1,553 |
1,594 |
1,553 |
1,568 |
-2.61% |
2,200 |
2024/5/15 |
1,618 |
1,619 |
1,609 |
1,610 |
+4.34% |
1,700 |
2024/5/13 |
1,543 |
1,543 |
1,543 |
1,543 |
-1.34% |
200 |
2024/5/10 |
1,564 |
1,564 |
1,564 |
1,564 |
-0.26% |
100 |
2024/5/9 |
1,600 |
1,600 |
1,568 |
1,568 |
-3.03% |
500 |
2024/5/8 |
1,600 |
1,617 |
1,600 |
1,617 |
+0.00% |
600 |
2024/5/7 |
1,620 |
1,620 |
1,617 |
1,617 |
+2.34% |
800 |
2024/5/2 |
1,586 |
1,586 |
1,580 |
1,580 |
+1.61% |
200 |
2024/5/1 |
1,555 |
1,555 |
1,555 |
1,555 |
+0.00% |
200 |
2024/4/30 |
1,558 |
1,558 |
1,555 |
1,555 |
-0.96% |
600 |
2024/4/26 |
1,570 |
1,570 |
1,570 |
1,570 |
+0.58% |
600 |
2024/4/25 |
1,561 |
1,561 |
1,560 |
1,561 |
+0.00% |
500 |
2024/4/24 |
1,531 |
1,561 |
1,531 |
1,561 |
-0.64% |
1,600 |
2024/4/23 |
1,571 |
1,571 |
1,571 |
1,571 |
+0.71% |
100 |
2024/4/22 |
1,558 |
1,560 |
1,558 |
1,560 |
-0.89% |
600 |
2024/4/19 |
1,572 |
1,574 |
1,572 |
1,574 |
-1.69% |
600 |
2024/4/18 |
1,601 |
1,601 |
1,601 |
1,601 |
-0.44% |
100 |
2024/4/17 |
1,577 |
1,608 |
1,577 |
1,608 |
+1.97% |
200 |
2024/4/16 |
1,607 |
1,607 |
1,577 |
1,577 |
-2.89% |
300 |
2024/4/15 |
1,582 |
1,624 |
1,582 |
1,624 |
+2.46% |
700 |
2024/4/10 |
1,590 |
1,626 |
1,578 |
1,585 |
-2.76% |
3,000 |
2024/4/5 |
1,637 |
1,639 |
1,608 |
1,630 |
-0.31% |
1,800 |
2024/4/2 |
1,623 |
1,635 |
1,623 |
1,635 |
+0.74% |
1,300 |
2024/4/1 |
1,623 |
1,623 |
1,623 |
1,623 |
+1.44% |
5,000 |
2024/3/29 |
1,628 |
1,628 |
1,588 |
1,600 |
+0.57% |
800 |
2024/3/28 |
1,591 |
1,591 |
1,591 |
1,591 |
-2.21% |
100 |
2024/3/27 |
1,631 |
1,631 |
1,627 |
1,627 |
-0.25% |
500 |
2024/3/25 |
1,644 |
1,648 |
1,630 |
1,631 |
-0.85% |
3,400 |
2024/3/22 |
1,606 |
1,657 |
1,606 |
1,645 |
+2.81% |
500 |
2024/3/18 |
1,646 |
1,646 |
1,599 |
1,600 |
-1.11% |
700 |
2024/3/15 |
1,662 |
1,665 |
1,618 |
1,618 |
+2.21% |
500 |
2024/3/14 |
1,583 |
1,583 |
1,583 |
1,583 |
-0.94% |
100 |
2024/3/13 |
1,599 |
1,599 |
1,598 |
1,598 |
-0.81% |
1,100 |
2024/3/12 |
1,612 |
1,612 |
1,611 |
1,611 |
-0.62% |
1,000 |
2024/3/11 |
1,661 |
1,661 |
1,621 |
1,621 |
+0.00% |
400 |
2024/3/7 |
1,621 |
1,621 |
1,621 |
1,621 |
+0.68% |
100 |
2024/3/5 |
1,630 |
1,630 |
1,590 |
1,610 |
-1.29% |
1,100 |
2024/3/4 |
1,664 |
1,664 |
1,631 |
1,631 |
-2.57% |
600 |
2024/3/1 |
1,677 |
1,677 |
1,637 |
1,674 |
+0.00% |
1,600 |
2024/2/29 |
1,674 |
1,674 |
1,674 |
1,674 |
-0.06% |
100 |
2024/2/26 |
1,678 |
1,679 |
1,657 |
1,675 |
+1.09% |
2,400 |
2024/2/22 |
1,617 |
1,657 |
1,615 |
1,657 |
+3.63% |
1,400 |
2024/2/21 |
1,584 |
1,599 |
1,584 |
1,599 |
+0.44% |
700 |
2024/2/20 |
1,564 |
1,604 |
1,564 |
1,592 |
+2.64% |
1,600 |
2024/2/19 |
1,551 |
1,551 |
1,550 |
1,551 |
-2.51% |
1,000 |
2024/2/16 |
1,570 |
1,611 |
1,570 |
1,591 |
-0.87% |
2,700 |
2024/2/15 |
1,626 |
1,626 |
1,603 |
1,605 |
-1.29% |
2,700 |
2024/2/14 |
1,626 |
1,635 |
1,626 |
1,626 |
-0.37% |
1,000 |
2024/2/13 |
1,679 |
1,679 |
1,631 |
1,632 |
-2.80% |
4,600 |
2024/2/6 |
1,671 |
1,680 |
1,671 |
1,679 |
+0.78% |
500 |
2024/2/5 |
1,680 |
1,680 |
1,640 |
1,666 |
-0.24% |
1,300 |
2024/2/2 |
1,680 |
1,680 |
1,652 |
1,670 |
-0.83% |
3,400 |
|