日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,014 |
1,020 |
1,008 |
1,020 |
-0.20% |
1,000 |
2024/7/25 |
1,044 |
1,044 |
1,022 |
1,022 |
-2.11% |
1,200 |
2024/7/24 |
1,060 |
1,060 |
1,044 |
1,044 |
-0.95% |
1,200 |
2024/7/23 |
1,050 |
1,054 |
1,050 |
1,054 |
+0.86% |
200 |
2024/7/22 |
1,050 |
1,050 |
1,042 |
1,045 |
-0.57% |
600 |
2024/7/19 |
1,051 |
1,051 |
1,051 |
1,051 |
+0.19% |
500 |
2024/7/18 |
1,030 |
1,049 |
1,030 |
1,049 |
-0.19% |
1,500 |
2024/7/17 |
1,040 |
1,051 |
1,038 |
1,051 |
+1.35% |
400 |
2024/7/16 |
1,064 |
1,064 |
1,037 |
1,037 |
-2.90% |
1,800 |
2024/7/12 |
1,076 |
1,076 |
1,056 |
1,068 |
+2.20% |
3,600 |
2024/7/10 |
1,045 |
1,064 |
1,045 |
1,045 |
-0.57% |
400 |
2024/7/9 |
1,049 |
1,053 |
1,044 |
1,051 |
+0.19% |
800 |
2024/7/8 |
1,031 |
1,049 |
1,031 |
1,049 |
+1.84% |
400 |
2024/7/5 |
1,045 |
1,045 |
1,030 |
1,030 |
-2.74% |
800 |
2024/7/1 |
1,060 |
1,060 |
1,042 |
1,059 |
-1.03% |
500 |
2024/6/28 |
1,066 |
1,070 |
1,060 |
1,070 |
+0.94% |
2,200 |
2024/6/27 |
1,030 |
1,076 |
1,030 |
1,060 |
+0.57% |
1,500 |
2024/6/26 |
1,026 |
1,054 |
1,026 |
1,054 |
+1.44% |
400 |
2024/6/25 |
1,021 |
1,039 |
1,021 |
1,039 |
+2.06% |
1,200 |
2024/6/24 |
1,018 |
1,018 |
1,018 |
1,018 |
-1.83% |
500 |
2024/6/21 |
1,030 |
1,037 |
1,030 |
1,037 |
+0.88% |
1,100 |
2024/6/20 |
1,028 |
1,028 |
1,028 |
1,028 |
+1.28% |
1,500 |
2024/6/18 |
1,024 |
1,024 |
1,015 |
1,015 |
-1.26% |
400 |
2024/6/14 |
1,028 |
1,034 |
1,028 |
1,028 |
+0.00% |
800 |
2024/6/13 |
1,035 |
1,035 |
1,001 |
1,028 |
-0.58% |
2,600 |
2024/6/12 |
1,049 |
1,049 |
1,034 |
1,034 |
-1.62% |
300 |
2024/6/11 |
1,012 |
1,100 |
1,010 |
1,051 |
+5.31% |
6,800 |
2024/6/10 |
1,001 |
1,001 |
998 |
998 |
+0.60% |
200 |
2024/6/7 |
992 |
992 |
992 |
992 |
-1.00% |
300 |
2024/6/6 |
1,004 |
1,004 |
1,001 |
1,002 |
-0.20% |
700 |
2024/6/5 |
999 |
1,004 |
999 |
1,004 |
-0.10% |
300 |
2024/6/3 |
1,005 |
1,005 |
1,005 |
1,005 |
+0.50% |
100 |
2024/5/31 |
1,000 |
1,000 |
995 |
1,000 |
+0.30% |
2,100 |
2024/5/30 |
998 |
998 |
993 |
997 |
-0.10% |
300 |
2024/5/29 |
992 |
998 |
992 |
998 |
+0.50% |
300 |
2024/5/28 |
989 |
993 |
989 |
993 |
-0.30% |
9,700 |
2024/5/27 |
998 |
998 |
969 |
996 |
-0.30% |
2,700 |
2024/5/24 |
995 |
999 |
991 |
999 |
+0.40% |
700 |
2024/5/23 |
997 |
999 |
995 |
995 |
+0.40% |
500 |
2024/5/22 |
996 |
1,019 |
991 |
991 |
-0.90% |
1,400 |
2024/5/21 |
997 |
1,000 |
997 |
1,000 |
+0.10% |
400 |
2024/5/20 |
1,013 |
1,013 |
990 |
999 |
-2.06% |
2,900 |
2024/5/17 |
1,001 |
1,030 |
1,001 |
1,020 |
-0.20% |
1,000 |
2024/5/16 |
1,022 |
1,022 |
1,022 |
1,022 |
+0.00% |
100 |
2024/5/15 |
1,044 |
1,053 |
1,001 |
1,022 |
-3.77% |
5,100 |
2024/5/14 |
1,069 |
1,090 |
1,055 |
1,062 |
-7.73% |
5,300 |
2024/5/13 |
1,142 |
1,188 |
1,142 |
1,151 |
+1.41% |
1,800 |
2024/5/10 |
1,131 |
1,150 |
1,131 |
1,135 |
+0.62% |
700 |
2024/5/9 |
1,137 |
1,137 |
1,126 |
1,128 |
-1.57% |
800 |
2024/5/8 |
1,147 |
1,147 |
1,125 |
1,146 |
+0.00% |
1,200 |
2024/5/7 |
1,113 |
1,175 |
1,113 |
1,146 |
+4.66% |
10,200 |
2024/4/30 |
1,100 |
1,103 |
1,095 |
1,095 |
-0.45% |
900 |
2024/4/26 |
1,109 |
1,109 |
1,085 |
1,100 |
-0.81% |
400 |
2024/4/25 |
1,106 |
1,109 |
1,106 |
1,109 |
+0.00% |
500 |
2024/4/24 |
1,109 |
1,109 |
1,109 |
1,109 |
+2.31% |
100 |
2024/4/19 |
1,083 |
1,098 |
1,074 |
1,084 |
-2.17% |
1,000 |
2024/4/17 |
1,076 |
1,108 |
1,074 |
1,108 |
+0.18% |
500 |
2024/4/16 |
1,103 |
1,115 |
1,103 |
1,106 |
-1.07% |
800 |
2024/4/15 |
1,118 |
1,118 |
1,118 |
1,118 |
+0.00% |
100 |
2024/4/12 |
1,141 |
1,141 |
1,117 |
1,118 |
-3.54% |
2,300 |
2024/4/11 |
1,085 |
1,174 |
1,085 |
1,159 |
+6.33% |
4,900 |
2024/4/10 |
1,077 |
1,093 |
1,075 |
1,090 |
+1.21% |
2,700 |
2024/4/9 |
1,073 |
1,077 |
1,073 |
1,077 |
+0.09% |
200 |
2024/4/4 |
1,065 |
1,076 |
1,065 |
1,076 |
+0.65% |
300 |
2024/4/3 |
1,066 |
1,069 |
1,065 |
1,069 |
-0.47% |
1,200 |
2024/4/2 |
1,065 |
1,074 |
1,065 |
1,074 |
+1.42% |
400 |
2024/4/1 |
1,059 |
1,059 |
1,059 |
1,059 |
-0.38% |
900 |
2024/3/29 |
1,061 |
1,076 |
1,016 |
1,063 |
+0.38% |
5,700 |
2024/3/28 |
1,058 |
1,098 |
1,058 |
1,059 |
+1.83% |
119,600 |
2024/3/27 |
1,044 |
1,050 |
1,039 |
1,040 |
+0.58% |
2,900 |
2024/3/26 |
1,044 |
1,044 |
1,034 |
1,034 |
-0.96% |
400 |
2024/3/25 |
1,032 |
1,044 |
1,032 |
1,044 |
+1.16% |
900 |
2024/3/22 |
1,032 |
1,032 |
1,025 |
1,032 |
-0.58% |
300 |
2024/3/21 |
1,030 |
1,039 |
1,030 |
1,038 |
+1.96% |
500 |
2024/3/19 |
1,018 |
1,018 |
1,018 |
1,018 |
-1.07% |
200 |
2024/3/18 |
1,043 |
1,043 |
1,021 |
1,029 |
-1.34% |
1,400 |
2024/3/15 |
1,019 |
1,047 |
1,019 |
1,043 |
+2.36% |
500 |
2024/3/14 |
1,020 |
1,020 |
1,019 |
1,019 |
-2.02% |
400 |
2024/3/13 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.00% |
100 |
2024/3/12 |
1,019 |
1,049 |
1,019 |
1,040 |
+0.97% |
700 |
2024/3/11 |
1,039 |
1,046 |
1,030 |
1,030 |
-0.87% |
1,400 |
2024/3/8 |
1,049 |
1,049 |
1,039 |
1,039 |
+2.36% |
2,200 |
2024/3/7 |
1,004 |
1,033 |
1,004 |
1,015 |
+0.00% |
1,900 |
2024/3/6 |
1,015 |
1,015 |
1,015 |
1,015 |
+0.00% |
100 |
2024/3/5 |
1,029 |
1,029 |
1,015 |
1,015 |
-2.68% |
400 |
2024/3/4 |
1,043 |
1,043 |
1,043 |
1,043 |
+0.00% |
300 |
2024/3/1 |
1,045 |
1,045 |
993 |
1,043 |
-0.38% |
3,800 |
2024/2/29 |
1,042 |
1,048 |
1,042 |
1,047 |
+1.16% |
1,900 |
2024/2/28 |
1,037 |
1,037 |
1,035 |
1,035 |
+0.10% |
400 |
2024/2/27 |
1,034 |
1,034 |
1,034 |
1,034 |
+0.00% |
100 |
2024/2/26 |
1,034 |
1,034 |
1,034 |
1,034 |
+0.00% |
100 |
2024/2/22 |
1,034 |
1,034 |
1,034 |
1,034 |
+0.29% |
300 |
2024/2/21 |
1,021 |
1,031 |
1,021 |
1,031 |
+0.88% |
300 |
2024/2/20 |
1,035 |
1,035 |
1,022 |
1,022 |
+0.20% |
200 |
2024/2/19 |
1,029 |
1,029 |
1,020 |
1,020 |
+0.49% |
300 |
2024/2/16 |
1,005 |
1,028 |
1,001 |
1,015 |
+0.50% |
2,400 |
2024/2/15 |
1,011 |
1,030 |
1,010 |
1,010 |
+0.00% |
500 |
2024/2/14 |
1,025 |
1,046 |
1,010 |
1,010 |
-5.78% |
2,200 |
2024/2/13 |
1,020 |
1,072 |
1,020 |
1,072 |
+5.51% |
3,600 |
2024/2/9 |
1,016 |
1,016 |
1,016 |
1,016 |
-0.49% |
100 |
2024/2/7 |
1,021 |
1,021 |
1,021 |
1,021 |
+0.20% |
300 |
2024/2/5 |
1,000 |
1,019 |
1,000 |
1,019 |
+1.90% |
1,100 |
2024/2/2 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.79% |
500 |
2024/2/1 |
1,014 |
1,014 |
1,003 |
1,008 |
-0.69% |
300 |
2024/1/31 |
1,016 |
1,020 |
1,001 |
1,015 |
-0.88% |
1,500 |
2024/1/30 |
1,005 |
1,024 |
1,005 |
1,024 |
+1.89% |
600 |
2024/1/29 |
994 |
1,005 |
994 |
1,005 |
+1.41% |
400 |
2024/1/26 |
1,001 |
1,001 |
991 |
991 |
-1.00% |
1,800 |
2024/1/25 |
1,008 |
1,009 |
1,001 |
1,001 |
+0.10% |
1,000 |
2024/1/24 |
1,002 |
1,002 |
1,000 |
1,000 |
-0.20% |
200 |
2024/1/23 |
1,002 |
1,002 |
1,000 |
1,002 |
+0.00% |
700 |
2024/1/22 |
1,010 |
1,010 |
1,001 |
1,002 |
-0.79% |
400 |
2024/1/19 |
994 |
1,012 |
994 |
1,010 |
+1.81% |
1,500 |
2024/1/18 |
999 |
999 |
992 |
992 |
-0.70% |
600 |
2024/1/17 |
999 |
999 |
999 |
999 |
-0.10% |
600 |
2024/1/16 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
100 |
2024/1/15 |
1,000 |
1,001 |
999 |
1,000 |
-0.20% |
1,000 |
2024/1/12 |
1,010 |
1,010 |
1,002 |
1,002 |
-0.99% |
200 |
2024/1/11 |
994 |
1,013 |
994 |
1,012 |
+2.12% |
4,600 |
2024/1/10 |
992 |
992 |
991 |
991 |
+0.41% |
1,300 |
2024/1/9 |
992 |
992 |
987 |
987 |
+0.41% |
200 |
2024/1/5 |
991 |
991 |
983 |
983 |
-0.81% |
600 |
2024/1/4 |
981 |
992 |
971 |
991 |
+1.02% |
1,100 |
|