日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2023/11/24 |
1,795 |
1,797 |
1,795 |
1,797 |
+0.11% |
600 |
2023/11/22 |
1,795 |
1,799 |
1,795 |
1,795 |
+0.00% |
1,000 |
2023/11/21 |
1,795 |
1,795 |
1,795 |
1,795 |
+0.00% |
1,200 |
2023/11/20 |
1,795 |
1,795 |
1,795 |
1,795 |
+0.00% |
1,400 |
2023/11/17 |
1,795 |
1,795 |
1,795 |
1,795 |
+0.00% |
200 |
2023/11/16 |
1,795 |
1,795 |
1,795 |
1,795 |
+0.00% |
1,300 |
2023/11/15 |
1,795 |
1,796 |
1,795 |
1,795 |
+0.00% |
3,400 |
2023/11/14 |
1,795 |
1,795 |
1,795 |
1,795 |
+0.00% |
200 |
2023/11/13 |
1,795 |
1,795 |
1,795 |
1,795 |
+0.00% |
600 |
2023/11/10 |
1,795 |
1,796 |
1,795 |
1,795 |
+0.00% |
1,200 |
2023/11/9 |
1,795 |
1,795 |
1,795 |
1,795 |
+0.00% |
300 |
2023/11/8 |
1,795 |
1,795 |
1,795 |
1,795 |
-0.06% |
500 |
2023/11/6 |
1,796 |
1,796 |
1,795 |
1,796 |
+0.06% |
1,600 |
2023/11/1 |
1,795 |
1,795 |
1,795 |
1,795 |
-0.06% |
100 |
2023/10/31 |
1,796 |
1,796 |
1,796 |
1,796 |
-0.11% |
300 |
2023/10/30 |
1,795 |
1,798 |
1,795 |
1,798 |
+0.17% |
2,900 |
2023/10/27 |
1,795 |
1,795 |
1,795 |
1,795 |
+0.06% |
300 |
2023/10/26 |
1,794 |
1,795 |
1,794 |
1,794 |
-0.06% |
1,600 |
2023/10/25 |
1,794 |
1,795 |
1,794 |
1,795 |
+0.06% |
1,000 |
2023/10/24 |
1,794 |
1,794 |
1,794 |
1,794 |
-0.06% |
28,000 |
2023/10/20 |
1,795 |
1,796 |
1,795 |
1,795 |
+0.00% |
900 |
2023/10/19 |
1,793 |
1,795 |
1,793 |
1,795 |
+0.11% |
500 |
2023/10/18 |
1,794 |
1,794 |
1,793 |
1,793 |
+0.00% |
500 |
2023/10/17 |
1,793 |
1,793 |
1,793 |
1,793 |
+0.00% |
400 |
2023/10/16 |
1,793 |
1,794 |
1,793 |
1,793 |
+0.00% |
2,100 |
2023/10/13 |
1,793 |
1,793 |
1,793 |
1,793 |
+0.00% |
1,500 |
2023/10/12 |
1,795 |
1,795 |
1,793 |
1,793 |
-0.06% |
1,700 |
2023/10/11 |
1,797 |
1,797 |
1,794 |
1,794 |
-0.28% |
900 |
2023/10/10 |
1,798 |
1,799 |
1,797 |
1,799 |
+0.00% |
4,800 |
2023/10/6 |
1,797 |
1,799 |
1,797 |
1,799 |
+0.06% |
11,300 |
2023/10/5 |
1,797 |
1,798 |
1,797 |
1,798 |
+0.00% |
3,500 |
2023/10/4 |
1,798 |
1,799 |
1,797 |
1,798 |
+0.00% |
10,500 |
2023/10/3 |
1,797 |
1,798 |
1,797 |
1,798 |
+0.06% |
8,200 |
2023/10/2 |
1,796 |
1,798 |
1,796 |
1,797 |
+0.06% |
12,900 |
2023/9/29 |
1,796 |
1,798 |
1,796 |
1,796 |
+0.00% |
1,700 |
2023/9/28 |
1,796 |
1,799 |
1,796 |
1,796 |
+0.06% |
18,500 |
2023/9/27 |
1,795 |
1,796 |
1,795 |
1,795 |
+0.06% |
52,100 |
2023/9/26 |
1,794 |
1,795 |
1,794 |
1,794 |
+0.00% |
5,000 |
2023/9/25 |
1,794 |
1,794 |
1,794 |
1,794 |
+0.00% |
7,000 |
2023/9/22 |
1,793 |
1,794 |
1,793 |
1,794 |
+0.06% |
3,900 |
2023/9/21 |
1,794 |
1,795 |
1,793 |
1,793 |
-0.06% |
6,100 |
2023/9/20 |
1,793 |
1,795 |
1,793 |
1,794 |
+0.00% |
19,000 |
2023/9/19 |
1,793 |
1,795 |
1,793 |
1,794 |
+0.06% |
13,800 |
2023/9/15 |
1,793 |
1,794 |
1,793 |
1,793 |
+0.00% |
63,400 |
2023/9/14 |
1,794 |
1,794 |
1,793 |
1,793 |
+0.00% |
21,700 |
2023/9/13 |
1,792 |
1,794 |
1,792 |
1,793 |
+0.06% |
36,600 |
2023/9/12 |
1,792 |
1,793 |
1,792 |
1,792 |
+0.00% |
40,200 |
2023/9/11 |
1,792 |
1,793 |
1,792 |
1,792 |
+0.00% |
27,100 |
2023/9/8 |
1,792 |
1,793 |
1,792 |
1,792 |
+0.00% |
52,000 |
2023/9/7 |
1,793 |
1,793 |
1,792 |
1,792 |
+0.00% |
35,700 |
2023/9/6 |
1,793 |
1,794 |
1,792 |
1,792 |
-0.11% |
74,300 |
2023/9/5 |
1,794 |
1,795 |
1,792 |
1,794 |
+26.87% |
441,900 |
2023/9/4 |
1,414 |
1,414 |
1,414 |
1,414 |
+26.93% |
3,200 |
2023/9/1 |
1,114 |
1,114 |
1,114 |
1,114 |
+15.56% |
3,800 |
2023/8/31 |
964 |
967 |
961 |
964 |
+0.00% |
1,800 |
2023/8/30 |
966 |
967 |
964 |
964 |
-0.21% |
1,100 |
2023/8/29 |
970 |
970 |
955 |
966 |
-1.13% |
10,300 |
2023/8/28 |
987 |
987 |
975 |
977 |
-1.31% |
3,200 |
2023/8/25 |
993 |
993 |
987 |
990 |
-0.40% |
400 |
2023/8/24 |
991 |
995 |
986 |
994 |
+0.40% |
1,300 |
2023/8/23 |
986 |
991 |
985 |
990 |
+0.41% |
1,400 |
2023/8/22 |
991 |
991 |
986 |
986 |
-0.40% |
500 |
2023/8/21 |
999 |
999 |
984 |
990 |
-0.90% |
1,900 |
2023/8/18 |
996 |
999 |
988 |
999 |
+0.10% |
1,200 |
2023/8/17 |
992 |
1,001 |
992 |
998 |
-0.30% |
1,700 |
2023/8/16 |
987 |
1,001 |
987 |
1,001 |
-1.38% |
1,800 |
2023/8/15 |
1,000 |
1,040 |
1,000 |
1,015 |
-1.46% |
2,500 |
2023/8/14 |
1,025 |
1,031 |
1,024 |
1,030 |
+0.49% |
2,600 |
2023/8/10 |
1,025 |
1,027 |
1,021 |
1,025 |
+0.00% |
2,500 |
2023/8/9 |
1,013 |
1,025 |
1,013 |
1,025 |
+0.10% |
1,400 |
2023/8/8 |
1,020 |
1,024 |
1,010 |
1,024 |
+0.99% |
4,200 |
2023/8/7 |
1,010 |
1,014 |
1,010 |
1,014 |
-1.07% |
1,200 |
2023/8/4 |
1,012 |
1,025 |
1,012 |
1,025 |
+0.00% |
1,500 |
2023/8/3 |
1,020 |
1,025 |
1,015 |
1,025 |
+0.00% |
2,000 |
2023/8/2 |
1,022 |
1,027 |
1,021 |
1,025 |
+0.59% |
900 |
2023/8/1 |
1,018 |
1,019 |
1,018 |
1,019 |
-1.07% |
200 |
2023/7/31 |
1,020 |
1,036 |
1,017 |
1,030 |
+0.98% |
4,700 |
2023/7/28 |
1,026 |
1,026 |
1,020 |
1,020 |
-0.68% |
2,900 |
2023/7/27 |
1,032 |
1,032 |
1,025 |
1,027 |
+0.59% |
6,700 |
2023/7/26 |
1,020 |
1,021 |
1,017 |
1,021 |
+0.39% |
1,200 |
2023/7/25 |
1,014 |
1,017 |
1,012 |
1,017 |
+0.30% |
800 |
2023/7/24 |
1,013 |
1,020 |
1,013 |
1,014 |
-0.59% |
1,400 |
2023/7/21 |
1,015 |
1,020 |
1,013 |
1,020 |
+0.49% |
1,200 |
2023/7/20 |
1,019 |
1,019 |
1,015 |
1,015 |
-0.39% |
1,000 |
2023/7/19 |
1,018 |
1,019 |
1,018 |
1,019 |
-0.10% |
800 |
2023/7/18 |
1,019 |
1,023 |
1,017 |
1,020 |
+0.10% |
1,000 |
2023/7/14 |
1,019 |
1,023 |
1,018 |
1,019 |
-0.29% |
800 |
2023/7/13 |
1,020 |
1,025 |
1,020 |
1,022 |
+0.20% |
700 |
2023/7/12 |
1,018 |
1,021 |
1,014 |
1,020 |
-0.10% |
900 |
2023/7/11 |
1,019 |
1,023 |
1,018 |
1,021 |
+0.20% |
1,100 |
2023/7/10 |
1,025 |
1,027 |
1,010 |
1,019 |
-0.59% |
4,300 |
2023/7/7 |
1,015 |
1,025 |
1,015 |
1,025 |
+0.29% |
800 |
2023/7/6 |
1,020 |
1,025 |
1,020 |
1,022 |
+0.20% |
900 |
2023/7/5 |
1,013 |
1,020 |
1,013 |
1,020 |
+0.00% |
1,000 |
2023/7/4 |
1,021 |
1,026 |
1,020 |
1,020 |
-0.39% |
2,200 |
2023/7/3 |
1,023 |
1,029 |
1,017 |
1,024 |
-0.39% |
1,900 |
2023/6/30 |
1,021 |
1,028 |
1,016 |
1,028 |
+0.88% |
2,400 |
2023/6/29 |
1,021 |
1,021 |
1,018 |
1,019 |
-0.20% |
800 |
2023/6/28 |
1,024 |
1,025 |
1,021 |
1,021 |
+0.00% |
2,200 |
2023/6/27 |
1,025 |
1,025 |
1,015 |
1,021 |
+0.20% |
2,100 |
2023/6/26 |
1,010 |
1,019 |
1,008 |
1,019 |
+0.89% |
1,100 |
2023/6/23 |
1,010 |
1,018 |
1,004 |
1,010 |
+0.00% |
2,100 |
2023/6/22 |
1,017 |
1,017 |
1,010 |
1,010 |
-0.59% |
2,700 |
2023/6/21 |
1,005 |
1,016 |
1,004 |
1,016 |
+0.10% |
1,500 |
2023/6/20 |
1,005 |
1,015 |
1,005 |
1,015 |
+1.30% |
3,800 |
2023/6/19 |
1,008 |
1,014 |
1,002 |
1,002 |
-0.79% |
2,800 |
2023/6/16 |
993 |
1,010 |
993 |
1,010 |
+1.00% |
3,700 |
2023/6/15 |
995 |
1,000 |
995 |
1,000 |
-0.10% |
600 |
2023/6/14 |
983 |
1,023 |
983 |
1,001 |
-0.10% |
4,400 |
2023/6/13 |
1,000 |
1,007 |
1,000 |
1,002 |
+0.10% |
1,700 |
2023/6/12 |
992 |
1,007 |
985 |
1,001 |
+0.60% |
2,200 |
2023/6/9 |
990 |
1,014 |
979 |
995 |
+0.51% |
6,800 |
2023/6/8 |
990 |
996 |
978 |
990 |
-0.50% |
2,100 |
2023/6/7 |
994 |
995 |
994 |
995 |
+0.00% |
300 |
2023/6/6 |
965 |
995 |
965 |
995 |
+3.11% |
4,000 |
2023/6/5 |
964 |
980 |
964 |
965 |
+0.10% |
4,400 |
2023/6/2 |
967 |
977 |
964 |
964 |
-0.72% |
1,600 |
2023/6/1 |
977 |
977 |
971 |
971 |
-0.41% |
1,000 |
2023/5/31 |
975 |
975 |
974 |
975 |
+0.00% |
800 |
2023/5/30 |
962 |
975 |
959 |
975 |
+1.35% |
2,800 |
2023/5/29 |
979 |
979 |
957 |
962 |
-0.21% |
3,500 |
2023/5/26 |
960 |
964 |
950 |
964 |
+0.84% |
3,300 |
2023/5/25 |
940 |
956 |
940 |
956 |
+1.70% |
3,600 |
|