日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,351 |
1,496 |
1,351 |
1,399 |
+3.25% |
2,000 |
2024/7/25 |
1,379 |
1,379 |
1,333 |
1,355 |
-0.81% |
2,400 |
2024/7/24 |
1,354 |
1,366 |
1,354 |
1,366 |
+0.59% |
900 |
2024/7/23 |
1,358 |
1,358 |
1,358 |
1,358 |
+0.59% |
100 |
2024/7/22 |
1,360 |
1,360 |
1,350 |
1,350 |
-1.46% |
1,300 |
2024/7/19 |
1,365 |
1,370 |
1,363 |
1,370 |
+0.74% |
1,200 |
2024/7/18 |
1,350 |
1,369 |
1,350 |
1,360 |
+0.37% |
1,000 |
2024/7/17 |
1,370 |
1,400 |
1,355 |
1,355 |
-1.09% |
1,100 |
2024/7/16 |
1,350 |
1,370 |
1,350 |
1,370 |
+1.48% |
700 |
2024/7/12 |
1,350 |
1,350 |
1,350 |
1,350 |
-0.15% |
400 |
2024/7/11 |
1,351 |
1,388 |
1,338 |
1,352 |
+0.00% |
2,400 |
2024/7/10 |
1,359 |
1,385 |
1,340 |
1,352 |
-0.07% |
3,200 |
2024/7/9 |
1,340 |
1,353 |
1,340 |
1,353 |
+0.97% |
400 |
2024/7/8 |
1,376 |
1,382 |
1,336 |
1,340 |
-0.45% |
2,600 |
2024/7/5 |
1,328 |
1,346 |
1,328 |
1,346 |
+1.66% |
900 |
2024/7/4 |
1,328 |
1,328 |
1,324 |
1,324 |
-0.68% |
300 |
2024/7/3 |
1,311 |
1,333 |
1,311 |
1,333 |
-1.55% |
4,200 |
2024/7/2 |
1,350 |
1,354 |
1,350 |
1,354 |
+0.30% |
200 |
2024/7/1 |
1,351 |
1,351 |
1,350 |
1,350 |
+0.07% |
300 |
2024/6/28 |
1,355 |
1,355 |
1,349 |
1,349 |
-0.22% |
1,100 |
2024/6/27 |
1,381 |
1,381 |
1,352 |
1,352 |
-2.03% |
1,700 |
2024/6/26 |
1,382 |
1,395 |
1,360 |
1,380 |
+0.66% |
3,100 |
2024/6/25 |
1,380 |
1,380 |
1,370 |
1,371 |
+1.56% |
600 |
2024/6/24 |
1,370 |
1,371 |
1,342 |
1,350 |
-1.46% |
1,600 |
2024/6/21 |
1,360 |
1,370 |
1,355 |
1,370 |
+0.74% |
300 |
2024/6/20 |
1,350 |
1,360 |
1,340 |
1,360 |
+0.89% |
1,000 |
2024/6/19 |
1,332 |
1,348 |
1,330 |
1,348 |
+0.60% |
1,700 |
2024/6/18 |
1,338 |
1,340 |
1,335 |
1,340 |
-2.97% |
1,600 |
2024/6/17 |
1,386 |
1,386 |
1,307 |
1,381 |
-0.14% |
2,700 |
2024/6/14 |
1,464 |
1,464 |
1,380 |
1,383 |
-3.56% |
4,900 |
2024/6/13 |
1,544 |
1,581 |
1,400 |
1,434 |
+10.82% |
24,200 |
2024/6/12 |
1,289 |
1,294 |
1,289 |
1,294 |
+0.70% |
200 |
2024/6/11 |
1,285 |
1,285 |
1,285 |
1,285 |
+0.31% |
500 |
2024/6/10 |
1,282 |
1,282 |
1,281 |
1,281 |
+0.00% |
400 |
2024/6/7 |
1,281 |
1,281 |
1,281 |
1,281 |
+0.00% |
100 |
2024/6/6 |
1,283 |
1,283 |
1,281 |
1,281 |
-0.08% |
400 |
2024/6/5 |
1,292 |
1,292 |
1,282 |
1,282 |
-0.70% |
900 |
2024/6/4 |
1,292 |
1,301 |
1,291 |
1,291 |
-0.92% |
800 |
2024/5/31 |
1,291 |
1,303 |
1,291 |
1,303 |
+0.62% |
300 |
2024/5/30 |
1,291 |
1,295 |
1,291 |
1,295 |
+0.39% |
700 |
2024/5/29 |
1,292 |
1,292 |
1,290 |
1,290 |
-1.00% |
300 |
2024/5/28 |
1,291 |
1,303 |
1,291 |
1,303 |
+0.93% |
200 |
2024/5/24 |
1,308 |
1,308 |
1,291 |
1,291 |
+0.08% |
600 |
2024/5/23 |
1,295 |
1,311 |
1,290 |
1,290 |
+0.00% |
900 |
2024/5/22 |
1,309 |
1,309 |
1,290 |
1,290 |
-0.39% |
700 |
2024/5/21 |
1,296 |
1,296 |
1,295 |
1,295 |
-0.08% |
400 |
2024/5/20 |
1,300 |
1,300 |
1,296 |
1,296 |
-0.15% |
300 |
2024/5/17 |
1,314 |
1,314 |
1,298 |
1,298 |
+0.00% |
400 |
2024/5/16 |
1,298 |
1,313 |
1,297 |
1,298 |
+0.00% |
1,000 |
2024/5/14 |
1,313 |
1,313 |
1,298 |
1,298 |
-0.15% |
700 |
2024/5/13 |
1,308 |
1,308 |
1,300 |
1,300 |
-1.22% |
1,500 |
2024/5/10 |
1,327 |
1,327 |
1,316 |
1,316 |
+1.46% |
500 |
2024/5/9 |
1,288 |
1,297 |
1,288 |
1,297 |
+0.00% |
200 |
2024/5/8 |
1,297 |
1,297 |
1,297 |
1,297 |
+0.54% |
200 |
2024/5/7 |
1,293 |
1,293 |
1,282 |
1,290 |
-1.83% |
500 |
2024/5/2 |
1,315 |
1,315 |
1,314 |
1,314 |
+1.86% |
300 |
2024/5/1 |
1,314 |
1,314 |
1,290 |
1,290 |
-0.62% |
2,100 |
2024/4/30 |
1,300 |
1,300 |
1,298 |
1,298 |
+0.08% |
500 |
2024/4/26 |
1,298 |
1,298 |
1,297 |
1,297 |
-2.99% |
500 |
2024/4/25 |
1,338 |
1,339 |
1,337 |
1,337 |
-0.07% |
400 |
2024/4/24 |
1,287 |
1,343 |
1,287 |
1,338 |
+4.12% |
1,900 |
2024/4/23 |
1,281 |
1,285 |
1,281 |
1,285 |
-1.15% |
800 |
2024/4/22 |
1,299 |
1,300 |
1,299 |
1,300 |
+0.70% |
400 |
2024/4/19 |
1,328 |
1,328 |
1,291 |
1,291 |
-2.79% |
1,200 |
2024/4/18 |
1,295 |
1,328 |
1,295 |
1,328 |
+2.47% |
900 |
2024/4/17 |
1,332 |
1,332 |
1,296 |
1,296 |
-2.56% |
1,900 |
2024/4/16 |
1,337 |
1,337 |
1,330 |
1,330 |
+0.38% |
400 |
2024/4/15 |
1,325 |
1,325 |
1,325 |
1,325 |
+0.00% |
300 |
2024/4/12 |
1,325 |
1,325 |
1,325 |
1,325 |
+0.00% |
100 |
2024/4/11 |
1,321 |
1,325 |
1,321 |
1,325 |
+1.53% |
800 |
2024/4/10 |
1,321 |
1,321 |
1,305 |
1,305 |
-1.21% |
400 |
2024/4/9 |
1,322 |
1,322 |
1,310 |
1,321 |
-0.08% |
500 |
2024/4/8 |
1,321 |
1,322 |
1,321 |
1,322 |
+2.48% |
400 |
2024/4/5 |
1,310 |
1,310 |
1,290 |
1,290 |
-1.75% |
2,000 |
2024/4/4 |
1,314 |
1,325 |
1,313 |
1,313 |
-0.83% |
900 |
2024/4/3 |
1,304 |
1,324 |
1,304 |
1,324 |
+1.22% |
500 |
2024/4/2 |
1,311 |
1,341 |
1,308 |
1,308 |
-0.91% |
800 |
2024/4/1 |
1,341 |
1,341 |
1,320 |
1,320 |
+0.00% |
200 |
2024/3/29 |
1,320 |
1,320 |
1,320 |
1,320 |
+1.69% |
100 |
2024/3/28 |
1,323 |
1,323 |
1,298 |
1,298 |
-1.29% |
300 |
2024/3/26 |
1,310 |
1,315 |
1,297 |
1,315 |
+0.38% |
1,600 |
2024/3/25 |
1,310 |
1,310 |
1,310 |
1,310 |
+0.00% |
100 |
2024/3/22 |
1,294 |
1,317 |
1,294 |
1,310 |
+1.24% |
1,000 |
2024/3/21 |
1,294 |
1,294 |
1,294 |
1,294 |
+0.00% |
200 |
2024/3/19 |
1,299 |
1,299 |
1,294 |
1,294 |
-0.38% |
200 |
2024/3/18 |
1,295 |
1,299 |
1,294 |
1,299 |
-0.08% |
1,200 |
2024/3/15 |
1,296 |
1,300 |
1,296 |
1,300 |
+0.00% |
1,100 |
2024/3/14 |
1,295 |
1,300 |
1,295 |
1,300 |
-1.89% |
500 |
2024/3/13 |
1,325 |
1,325 |
1,325 |
1,325 |
+2.24% |
200 |
2024/3/12 |
1,301 |
1,343 |
1,295 |
1,296 |
-0.84% |
3,400 |
2024/3/11 |
1,307 |
1,329 |
1,307 |
1,307 |
-2.24% |
900 |
2024/3/8 |
1,345 |
1,345 |
1,337 |
1,337 |
+1.67% |
300 |
2024/3/7 |
1,305 |
1,335 |
1,305 |
1,315 |
-1.05% |
1,500 |
2024/3/6 |
1,300 |
1,329 |
1,297 |
1,329 |
+1.76% |
3,000 |
2024/3/5 |
1,318 |
1,320 |
1,297 |
1,306 |
-0.91% |
600 |
2024/3/4 |
1,348 |
1,365 |
1,318 |
1,318 |
+0.61% |
2,000 |
2024/3/1 |
1,310 |
1,328 |
1,275 |
1,310 |
-2.24% |
5,600 |
2024/2/29 |
1,347 |
1,347 |
1,340 |
1,340 |
-0.15% |
200 |
2024/2/28 |
1,285 |
1,364 |
1,283 |
1,342 |
+4.19% |
2,300 |
2024/2/27 |
1,298 |
1,300 |
1,276 |
1,288 |
-3.01% |
7,500 |
2024/2/26 |
1,354 |
1,354 |
1,324 |
1,328 |
+0.30% |
900 |
2024/2/22 |
1,323 |
1,353 |
1,293 |
1,324 |
-0.08% |
1,300 |
2024/2/21 |
1,298 |
1,388 |
1,295 |
1,325 |
+1.92% |
9,700 |
2024/2/20 |
1,335 |
1,350 |
1,300 |
1,300 |
-2.48% |
5,600 |
2024/2/19 |
1,358 |
1,358 |
1,333 |
1,333 |
-2.91% |
5,300 |
2024/2/16 |
1,373 |
1,373 |
1,348 |
1,373 |
+1.78% |
900 |
2024/2/15 |
1,374 |
1,374 |
1,349 |
1,349 |
-1.96% |
1,800 |
2024/2/14 |
1,345 |
1,376 |
1,345 |
1,376 |
+1.85% |
400 |
2024/2/13 |
1,421 |
1,421 |
1,351 |
1,351 |
-4.93% |
4,300 |
2024/2/9 |
1,431 |
1,431 |
1,397 |
1,421 |
+3.57% |
700 |
2024/2/8 |
1,413 |
1,413 |
1,372 |
1,372 |
-0.80% |
1,500 |
2024/2/7 |
1,433 |
1,435 |
1,375 |
1,383 |
+0.29% |
1,900 |
2024/2/6 |
1,409 |
1,409 |
1,379 |
1,379 |
+0.00% |
1,500 |
2024/2/5 |
1,416 |
1,426 |
1,350 |
1,379 |
+1.70% |
3,000 |
2024/2/2 |
1,394 |
1,480 |
1,324 |
1,356 |
+7.11% |
8,100 |
2024/2/1 |
1,261 |
1,322 |
1,261 |
1,266 |
-4.09% |
900 |
2024/1/31 |
1,320 |
1,344 |
1,314 |
1,320 |
+1.07% |
900 |
2024/1/30 |
1,311 |
1,388 |
1,251 |
1,306 |
-3.26% |
2,600 |
2024/1/29 |
1,318 |
1,357 |
1,299 |
1,350 |
+4.49% |
2,400 |
2024/1/26 |
1,292 |
1,292 |
1,292 |
1,292 |
-0.46% |
200 |
2024/1/25 |
1,289 |
1,298 |
1,281 |
1,298 |
+1.33% |
2,700 |
2024/1/24 |
1,290 |
1,290 |
1,281 |
1,281 |
+0.87% |
400 |
2024/1/23 |
1,271 |
1,271 |
1,270 |
1,270 |
+0.63% |
300 |
|