日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/25 |
1,462 |
1,462 |
1,450 |
1,462 |
-0.54% |
1,900 |
2024/7/24 |
1,450 |
1,470 |
1,450 |
1,470 |
+1.38% |
1,700 |
2024/7/23 |
1,450 |
1,450 |
1,450 |
1,450 |
-0.21% |
300 |
2024/7/22 |
1,430 |
1,453 |
1,420 |
1,453 |
+0.21% |
500 |
2024/7/18 |
1,438 |
1,450 |
1,438 |
1,450 |
+0.35% |
600 |
2024/7/17 |
1,450 |
1,459 |
1,445 |
1,445 |
+0.49% |
300 |
2024/7/16 |
1,458 |
1,458 |
1,428 |
1,438 |
-1.24% |
500 |
2024/7/12 |
1,453 |
1,456 |
1,453 |
1,456 |
+0.21% |
1,500 |
2024/7/11 |
1,429 |
1,453 |
1,429 |
1,453 |
+0.00% |
1,000 |
2024/7/10 |
1,420 |
1,453 |
1,420 |
1,453 |
+2.32% |
1,200 |
2024/7/9 |
1,450 |
1,450 |
1,420 |
1,420 |
-2.07% |
600 |
2024/7/8 |
1,423 |
1,450 |
1,423 |
1,450 |
-0.21% |
200 |
2024/7/5 |
1,410 |
1,453 |
1,401 |
1,453 |
+0.90% |
2,000 |
2024/7/4 |
1,450 |
1,452 |
1,410 |
1,440 |
-0.89% |
2,900 |
2024/7/3 |
1,453 |
1,453 |
1,430 |
1,453 |
+1.47% |
500 |
2024/7/2 |
1,457 |
1,457 |
1,432 |
1,432 |
-1.72% |
400 |
2024/7/1 |
1,429 |
1,460 |
1,429 |
1,457 |
-0.14% |
1,300 |
2024/6/28 |
1,454 |
1,459 |
1,440 |
1,459 |
+1.39% |
8,800 |
2024/6/27 |
1,453 |
1,453 |
1,413 |
1,439 |
+1.84% |
2,000 |
2024/6/26 |
1,435 |
1,435 |
1,411 |
1,413 |
-1.53% |
900 |
2024/6/25 |
1,430 |
1,440 |
1,430 |
1,435 |
+0.35% |
1,600 |
2024/6/24 |
1,425 |
1,439 |
1,395 |
1,430 |
+0.70% |
2,100 |
2024/6/21 |
1,374 |
1,425 |
1,374 |
1,420 |
+3.65% |
2,000 |
2024/6/20 |
1,403 |
1,403 |
1,370 |
1,370 |
-2.35% |
700 |
2024/6/19 |
1,390 |
1,403 |
1,370 |
1,403 |
-1.20% |
1,800 |
2024/6/18 |
1,352 |
1,420 |
1,352 |
1,420 |
+2.82% |
2,400 |
2024/6/17 |
1,342 |
1,381 |
1,324 |
1,381 |
+0.66% |
3,900 |
2024/6/14 |
1,370 |
1,388 |
1,361 |
1,372 |
+1.03% |
1,700 |
2024/6/13 |
1,351 |
1,364 |
1,350 |
1,358 |
+0.00% |
1,000 |
2024/6/12 |
1,324 |
1,358 |
1,324 |
1,358 |
+2.57% |
1,800 |
2024/6/11 |
1,351 |
1,351 |
1,318 |
1,324 |
-0.15% |
1,000 |
2024/6/10 |
1,293 |
1,377 |
1,293 |
1,326 |
-1.04% |
700 |
2024/6/7 |
1,300 |
1,350 |
1,300 |
1,340 |
+2.68% |
700 |
2024/6/6 |
1,300 |
1,322 |
1,300 |
1,305 |
-1.21% |
1,500 |
2024/6/4 |
1,369 |
1,369 |
1,320 |
1,321 |
+0.61% |
700 |
2024/6/3 |
1,334 |
1,362 |
1,312 |
1,313 |
-1.65% |
1,300 |
2024/5/31 |
1,360 |
1,360 |
1,301 |
1,335 |
-0.37% |
1,500 |
2024/5/30 |
1,285 |
1,358 |
1,267 |
1,340 |
+4.28% |
3,400 |
2024/5/29 |
1,393 |
1,393 |
1,253 |
1,285 |
-6.55% |
8,900 |
2024/5/28 |
1,348 |
1,453 |
1,348 |
1,375 |
-8.21% |
20,500 |
2024/5/27 |
1,500 |
1,500 |
1,495 |
1,498 |
+1.97% |
1,600 |
2024/5/22 |
1,420 |
1,499 |
1,380 |
1,469 |
+1.31% |
1,500 |
2024/5/21 |
1,469 |
1,469 |
1,420 |
1,450 |
-1.29% |
1,600 |
2024/5/20 |
1,512 |
1,512 |
1,460 |
1,469 |
-2.78% |
700 |
2024/5/17 |
1,511 |
1,511 |
1,511 |
1,511 |
+0.00% |
200 |
2024/5/16 |
1,511 |
1,511 |
1,511 |
1,511 |
-3.02% |
100 |
2024/5/15 |
1,598 |
1,598 |
1,558 |
1,558 |
-2.50% |
200 |
2024/5/14 |
1,506 |
1,598 |
1,505 |
1,598 |
+0.00% |
400 |
2024/5/13 |
1,599 |
1,599 |
1,598 |
1,598 |
+1.78% |
600 |
2024/5/10 |
1,570 |
1,570 |
1,570 |
1,570 |
+0.00% |
100 |
2024/5/9 |
1,530 |
1,570 |
1,530 |
1,570 |
+2.61% |
400 |
2024/5/8 |
1,570 |
1,620 |
1,529 |
1,530 |
+0.00% |
1,800 |
2024/5/7 |
1,500 |
1,530 |
1,490 |
1,530 |
+2.75% |
5,500 |
2024/5/2 |
1,489 |
1,492 |
1,402 |
1,489 |
+1.29% |
900 |
2024/5/1 |
1,470 |
1,470 |
1,470 |
1,470 |
-1.87% |
100 |
2024/4/30 |
1,498 |
1,499 |
1,498 |
1,498 |
+4.39% |
2,000 |
2024/4/26 |
1,354 |
1,435 |
1,354 |
1,435 |
-0.28% |
400 |
2024/4/25 |
1,439 |
1,439 |
1,439 |
1,439 |
+2.06% |
300 |
2024/4/24 |
1,349 |
1,410 |
1,349 |
1,410 |
-2.02% |
500 |
2024/4/23 |
1,436 |
1,439 |
1,436 |
1,439 |
+0.00% |
300 |
2024/4/22 |
1,430 |
1,439 |
1,430 |
1,439 |
+0.63% |
500 |
2024/4/19 |
1,323 |
1,430 |
1,311 |
1,430 |
+1.42% |
900 |
2024/4/18 |
1,440 |
1,440 |
1,390 |
1,410 |
-2.42% |
700 |
2024/4/15 |
1,410 |
1,445 |
1,410 |
1,445 |
+0.35% |
300 |
2024/4/12 |
1,445 |
1,445 |
1,389 |
1,440 |
-0.35% |
500 |
2024/4/10 |
1,386 |
1,445 |
1,386 |
1,445 |
-0.07% |
200 |
2024/4/9 |
1,410 |
1,446 |
1,410 |
1,446 |
+2.55% |
200 |
2024/4/8 |
1,379 |
1,440 |
1,379 |
1,410 |
-2.02% |
400 |
2024/4/5 |
1,412 |
1,443 |
1,412 |
1,439 |
-0.21% |
500 |
2024/4/4 |
1,412 |
1,442 |
1,412 |
1,442 |
-0.55% |
200 |
2024/4/3 |
1,450 |
1,450 |
1,450 |
1,450 |
-1.83% |
1,000 |
2024/4/2 |
1,450 |
1,477 |
1,450 |
1,477 |
+1.86% |
200 |
2024/4/1 |
1,450 |
1,475 |
1,445 |
1,450 |
+1.05% |
1,900 |
2024/3/29 |
1,375 |
1,435 |
1,375 |
1,435 |
+4.29% |
4,900 |
2024/3/28 |
1,380 |
1,380 |
1,376 |
1,376 |
-0.15% |
300 |
2024/3/27 |
1,377 |
1,378 |
1,377 |
1,378 |
+0.58% |
600 |
2024/3/26 |
1,354 |
1,370 |
1,308 |
1,370 |
+1.18% |
1,700 |
2024/3/25 |
1,375 |
1,377 |
1,317 |
1,354 |
+0.45% |
2,200 |
2024/3/22 |
1,348 |
1,348 |
1,348 |
1,348 |
+0.60% |
300 |
2024/3/21 |
1,340 |
1,343 |
1,330 |
1,340 |
+0.00% |
1,000 |
2024/3/19 |
1,340 |
1,340 |
1,340 |
1,340 |
+0.00% |
100 |
2024/3/18 |
1,281 |
1,340 |
1,272 |
1,340 |
+3.08% |
2,100 |
2024/3/15 |
1,271 |
1,300 |
1,271 |
1,300 |
+0.00% |
1,400 |
2024/3/14 |
1,300 |
1,308 |
1,300 |
1,300 |
-5.11% |
600 |
2024/3/13 |
1,370 |
1,370 |
1,370 |
1,370 |
-0.36% |
200 |
2024/3/11 |
1,373 |
1,375 |
1,253 |
1,375 |
+0.07% |
1,700 |
2024/3/8 |
1,365 |
1,374 |
1,365 |
1,374 |
+0.07% |
500 |
2024/3/7 |
1,375 |
1,375 |
1,340 |
1,373 |
+0.22% |
1,100 |
2024/3/6 |
1,373 |
1,376 |
1,340 |
1,370 |
-0.36% |
900 |
2024/3/5 |
1,369 |
1,377 |
1,346 |
1,375 |
+1.85% |
500 |
2024/3/4 |
1,350 |
1,378 |
1,350 |
1,350 |
-2.03% |
1,100 |
2024/2/28 |
1,349 |
1,378 |
1,349 |
1,378 |
-0.07% |
500 |
2024/2/27 |
1,379 |
1,379 |
1,349 |
1,379 |
+0.00% |
600 |
2024/2/26 |
1,375 |
1,379 |
1,340 |
1,379 |
+0.00% |
2,700 |
2024/2/22 |
1,410 |
1,410 |
1,300 |
1,379 |
+0.66% |
4,100 |
2024/2/21 |
1,272 |
1,377 |
1,272 |
1,370 |
+7.70% |
3,800 |
2024/2/20 |
1,225 |
1,272 |
1,225 |
1,272 |
+4.35% |
1,700 |
2024/2/19 |
1,237 |
1,265 |
1,205 |
1,219 |
-1.69% |
3,700 |
2024/2/16 |
1,151 |
1,349 |
1,151 |
1,240 |
+7.17% |
8,900 |
2024/2/15 |
1,133 |
1,165 |
1,052 |
1,157 |
+12.55% |
7,000 |
2024/2/14 |
998 |
1,028 |
998 |
1,028 |
+3.21% |
1,600 |
2024/2/13 |
1,013 |
1,013 |
996 |
996 |
+0.00% |
2,200 |
2024/2/9 |
1,010 |
1,028 |
988 |
996 |
-1.39% |
4,800 |
2024/2/8 |
1,010 |
1,010 |
990 |
1,010 |
+0.00% |
2,200 |
2024/2/7 |
1,038 |
1,100 |
1,000 |
1,010 |
-2.79% |
5,700 |
2024/2/6 |
1,010 |
1,039 |
1,000 |
1,039 |
+3.90% |
2,500 |
2024/2/5 |
1,000 |
1,000 |
941 |
1,000 |
-0.30% |
8,200 |
2024/2/2 |
1,124 |
1,124 |
976 |
1,003 |
-12.71% |
16,900 |
2024/2/1 |
1,170 |
1,170 |
1,112 |
1,149 |
-4.25% |
6,400 |
2024/1/31 |
1,228 |
1,228 |
1,196 |
1,200 |
-5.44% |
3,000 |
2024/1/30 |
1,238 |
1,269 |
1,200 |
1,269 |
+1.52% |
3,300 |
2024/1/29 |
1,299 |
1,299 |
1,248 |
1,250 |
-3.77% |
1,400 |
2024/1/26 |
1,270 |
1,299 |
1,270 |
1,299 |
+0.00% |
300 |
2024/1/25 |
1,285 |
1,299 |
1,270 |
1,299 |
-0.08% |
500 |
2024/1/24 |
1,288 |
1,318 |
1,288 |
1,300 |
-0.23% |
600 |
2024/1/23 |
1,350 |
1,350 |
1,303 |
1,303 |
-2.32% |
600 |
2024/1/22 |
1,300 |
1,334 |
1,299 |
1,334 |
-1.11% |
1,300 |
2024/1/18 |
1,349 |
1,349 |
1,349 |
1,349 |
+2.82% |
100 |
2024/1/17 |
1,342 |
1,342 |
1,312 |
1,312 |
-1.65% |
200 |
2024/1/16 |
1,334 |
1,334 |
1,334 |
1,334 |
-0.52% |
100 |
2024/1/15 |
1,337 |
1,341 |
1,286 |
1,341 |
+0.22% |
1,900 |
2024/1/12 |
1,338 |
1,338 |
1,338 |
1,338 |
-0.22% |
100 |
2024/1/11 |
1,295 |
1,341 |
1,285 |
1,341 |
+3.87% |
800 |
|