日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,407 |
1,407 |
1,407 |
1,407 |
-0.14% |
100 |
2024/9/19 |
1,413 |
1,413 |
1,409 |
1,409 |
-0.35% |
800 |
2024/9/18 |
1,415 |
1,415 |
1,414 |
1,414 |
+0.28% |
200 |
2024/9/17 |
1,410 |
1,410 |
1,410 |
1,410 |
+0.00% |
200 |
2024/9/13 |
1,415 |
1,415 |
1,410 |
1,410 |
+0.64% |
200 |
2024/9/11 |
1,416 |
1,416 |
1,401 |
1,401 |
+0.00% |
300 |
2024/9/10 |
1,416 |
1,416 |
1,401 |
1,401 |
-1.06% |
200 |
2024/9/9 |
1,416 |
1,416 |
1,416 |
1,416 |
+0.00% |
100 |
2024/9/6 |
1,416 |
1,416 |
1,416 |
1,416 |
-0.14% |
100 |
2024/9/5 |
1,418 |
1,418 |
1,418 |
1,418 |
-0.84% |
300 |
2024/9/4 |
1,438 |
1,438 |
1,430 |
1,430 |
-0.97% |
200 |
2024/9/3 |
1,444 |
1,444 |
1,444 |
1,444 |
-0.35% |
100 |
2024/9/2 |
1,449 |
1,449 |
1,449 |
1,449 |
+4.17% |
300 |
2024/8/30 |
1,391 |
1,391 |
1,391 |
1,391 |
+0.00% |
100 |
2024/8/29 |
1,391 |
1,391 |
1,391 |
1,391 |
+0.07% |
100 |
2024/8/28 |
1,390 |
1,390 |
1,390 |
1,390 |
+0.29% |
300 |
2024/8/27 |
1,386 |
1,386 |
1,386 |
1,386 |
+2.67% |
200 |
2024/8/26 |
1,350 |
1,350 |
1,350 |
1,350 |
-1.10% |
1,000 |
2024/8/23 |
1,380 |
1,380 |
1,365 |
1,365 |
-1.09% |
500 |
2024/8/22 |
1,387 |
1,387 |
1,380 |
1,380 |
-0.50% |
200 |
2024/8/21 |
1,350 |
1,387 |
1,350 |
1,387 |
+6.69% |
500 |
2024/8/20 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.54% |
100 |
2024/8/19 |
1,294 |
1,294 |
1,292 |
1,293 |
+0.47% |
500 |
2024/8/16 |
1,265 |
1,287 |
1,265 |
1,287 |
+4.38% |
400 |
2024/8/14 |
1,265 |
1,265 |
1,233 |
1,233 |
-2.53% |
200 |
2024/8/9 |
1,265 |
1,265 |
1,265 |
1,265 |
-1.56% |
100 |
2024/8/8 |
1,205 |
1,285 |
1,205 |
1,285 |
+7.08% |
400 |
2024/8/7 |
1,170 |
1,200 |
1,170 |
1,200 |
+1.95% |
1,300 |
2024/8/6 |
1,120 |
1,185 |
1,095 |
1,177 |
+5.09% |
900 |
2024/8/5 |
1,160 |
1,160 |
1,070 |
1,120 |
-18.25% |
3,800 |
2024/8/2 |
1,475 |
1,475 |
1,370 |
1,370 |
-7.18% |
1,100 |
2024/8/1 |
1,476 |
1,476 |
1,476 |
1,476 |
-0.47% |
100 |
2024/7/31 |
1,483 |
1,483 |
1,483 |
1,483 |
-0.07% |
200 |
2024/7/30 |
1,511 |
1,511 |
1,484 |
1,484 |
+0.00% |
800 |
2024/7/29 |
1,507 |
1,507 |
1,484 |
1,484 |
-1.07% |
200 |
2024/7/26 |
1,485 |
1,500 |
1,485 |
1,500 |
+0.07% |
200 |
2024/7/25 |
1,499 |
1,499 |
1,499 |
1,499 |
-0.07% |
600 |
2024/7/24 |
1,501 |
1,501 |
1,500 |
1,500 |
-0.07% |
200 |
2024/7/22 |
1,501 |
1,501 |
1,501 |
1,501 |
-0.79% |
100 |
2024/7/19 |
1,513 |
1,513 |
1,513 |
1,513 |
+0.13% |
300 |
2024/7/18 |
1,501 |
1,511 |
1,501 |
1,511 |
-0.20% |
200 |
2024/7/17 |
1,503 |
1,514 |
1,503 |
1,514 |
+0.00% |
300 |
2024/7/16 |
1,502 |
1,514 |
1,502 |
1,514 |
+0.80% |
600 |
2024/7/11 |
1,502 |
1,502 |
1,502 |
1,502 |
-1.83% |
1,100 |
2024/7/5 |
1,555 |
1,555 |
1,501 |
1,530 |
-1.54% |
1,100 |
2024/7/4 |
1,485 |
1,556 |
1,485 |
1,554 |
+6.80% |
1,300 |
2024/7/2 |
1,450 |
1,455 |
1,450 |
1,455 |
+1.04% |
400 |
2024/7/1 |
1,437 |
1,440 |
1,437 |
1,440 |
+1.27% |
500 |
2024/6/28 |
1,430 |
1,430 |
1,422 |
1,422 |
-0.21% |
1,500 |
2024/6/27 |
1,422 |
1,425 |
1,422 |
1,425 |
+0.35% |
200 |
2024/6/26 |
1,415 |
1,420 |
1,415 |
1,420 |
+0.00% |
300 |
2024/6/25 |
1,410 |
1,420 |
1,410 |
1,420 |
+2.90% |
500 |
2024/6/24 |
1,381 |
1,381 |
1,380 |
1,380 |
-1.43% |
200 |
2024/6/21 |
1,385 |
1,400 |
1,385 |
1,400 |
+1.38% |
200 |
2024/6/20 |
1,391 |
1,391 |
1,381 |
1,381 |
-0.79% |
1,400 |
2024/6/19 |
1,399 |
1,399 |
1,392 |
1,392 |
-0.57% |
400 |
2024/6/18 |
1,400 |
1,400 |
1,400 |
1,400 |
-1.27% |
100 |
2024/6/17 |
1,418 |
1,418 |
1,418 |
1,418 |
+2.68% |
500 |
2024/6/14 |
1,381 |
1,381 |
1,381 |
1,381 |
+0.00% |
100 |
2024/6/13 |
1,410 |
1,410 |
1,381 |
1,381 |
-1.36% |
800 |
2024/6/11 |
1,401 |
1,401 |
1,400 |
1,400 |
-0.07% |
300 |
2024/6/10 |
1,405 |
1,405 |
1,401 |
1,401 |
-0.64% |
200 |
2024/6/7 |
1,410 |
1,410 |
1,410 |
1,410 |
-0.70% |
300 |
2024/6/5 |
1,420 |
1,420 |
1,420 |
1,420 |
+1.43% |
100 |
2024/6/3 |
1,430 |
1,430 |
1,400 |
1,400 |
-1.34% |
300 |
2024/5/31 |
1,419 |
1,419 |
1,419 |
1,419 |
+1.28% |
200 |
2024/5/30 |
1,401 |
1,401 |
1,401 |
1,401 |
-2.10% |
500 |
2024/5/29 |
1,431 |
1,431 |
1,431 |
1,431 |
+0.00% |
700 |
2024/5/28 |
1,431 |
1,431 |
1,431 |
1,431 |
-0.97% |
100 |
2024/5/27 |
1,440 |
1,445 |
1,440 |
1,445 |
-2.36% |
300 |
2024/5/24 |
1,480 |
1,480 |
1,480 |
1,480 |
+0.00% |
100 |
2024/5/23 |
1,440 |
1,480 |
1,440 |
1,480 |
+0.00% |
300 |
2024/5/22 |
1,480 |
1,480 |
1,480 |
1,480 |
+0.00% |
100 |
2024/5/21 |
1,480 |
1,480 |
1,480 |
1,480 |
+0.34% |
300 |
2024/5/20 |
1,475 |
1,475 |
1,475 |
1,475 |
+0.00% |
900 |
2024/5/17 |
1,499 |
1,499 |
1,475 |
1,475 |
+0.00% |
200 |
2024/5/15 |
1,495 |
1,495 |
1,475 |
1,475 |
-1.27% |
300 |
2024/5/14 |
1,494 |
1,494 |
1,494 |
1,494 |
+0.00% |
400 |
2024/5/13 |
1,494 |
1,494 |
1,494 |
1,494 |
+3.03% |
800 |
2024/5/10 |
1,422 |
1,450 |
1,422 |
1,450 |
+0.42% |
400 |
2024/5/9 |
1,444 |
1,444 |
1,444 |
1,444 |
+0.14% |
200 |
2024/5/7 |
1,420 |
1,442 |
1,420 |
1,442 |
+1.76% |
700 |
2024/5/2 |
1,418 |
1,418 |
1,415 |
1,417 |
-0.07% |
900 |
2024/5/1 |
1,420 |
1,420 |
1,418 |
1,418 |
+0.42% |
300 |
2024/4/30 |
1,400 |
1,417 |
1,400 |
1,412 |
+1.58% |
700 |
2024/4/26 |
1,390 |
1,390 |
1,390 |
1,390 |
+0.00% |
100 |
2024/4/25 |
1,390 |
1,390 |
1,390 |
1,390 |
+2.96% |
100 |
2024/4/24 |
1,369 |
1,380 |
1,350 |
1,350 |
+0.75% |
600 |
2024/4/23 |
1,340 |
1,340 |
1,340 |
1,340 |
+0.00% |
100 |
2024/4/22 |
1,360 |
1,370 |
1,340 |
1,340 |
-0.74% |
1,000 |
2024/4/19 |
1,320 |
1,350 |
1,320 |
1,350 |
+3.05% |
700 |
2024/4/18 |
1,310 |
1,310 |
1,310 |
1,310 |
+0.77% |
100 |
2024/4/17 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.31% |
100 |
2024/4/16 |
1,296 |
1,296 |
1,296 |
1,296 |
+0.00% |
100 |
2024/4/15 |
1,320 |
1,320 |
1,296 |
1,296 |
-1.59% |
500 |
2024/4/12 |
1,282 |
1,317 |
1,282 |
1,317 |
+0.53% |
900 |
2024/4/10 |
1,310 |
1,310 |
1,310 |
1,310 |
+3.31% |
400 |
2024/4/8 |
1,270 |
1,270 |
1,268 |
1,268 |
+0.00% |
1,000 |
2024/4/5 |
1,300 |
1,300 |
1,266 |
1,268 |
-2.46% |
400 |
2024/4/4 |
1,300 |
1,300 |
1,300 |
1,300 |
+3.17% |
100 |
2024/4/3 |
1,260 |
1,260 |
1,260 |
1,260 |
+0.00% |
200 |
2024/4/2 |
1,258 |
1,260 |
1,258 |
1,260 |
+0.16% |
200 |
2024/4/1 |
1,245 |
1,258 |
1,242 |
1,258 |
+1.53% |
900 |
2024/3/29 |
1,234 |
1,240 |
1,234 |
1,239 |
+1.14% |
400 |
2024/3/28 |
1,225 |
1,225 |
1,225 |
1,225 |
+0.41% |
400 |
2024/3/27 |
1,220 |
1,220 |
1,220 |
1,220 |
+0.00% |
600 |
2024/3/26 |
1,221 |
1,221 |
1,220 |
1,220 |
-0.08% |
300 |
2024/3/25 |
1,200 |
1,221 |
1,200 |
1,221 |
+3.04% |
200 |
2024/3/22 |
1,184 |
1,185 |
1,184 |
1,185 |
+0.08% |
300 |
2024/3/21 |
1,184 |
1,184 |
1,184 |
1,184 |
-0.34% |
100 |
2024/3/19 |
1,188 |
1,188 |
1,188 |
1,188 |
-4.88% |
100 |
2024/3/18 |
1,173 |
1,249 |
1,169 |
1,249 |
+5.85% |
500 |
2024/3/15 |
1,191 |
1,191 |
1,180 |
1,180 |
-2.48% |
600 |
2024/3/12 |
1,200 |
1,210 |
1,195 |
1,210 |
+1.60% |
500 |
2024/3/11 |
1,199 |
1,199 |
1,191 |
1,191 |
-0.67% |
200 |
2024/3/7 |
1,190 |
1,199 |
1,190 |
1,199 |
+0.84% |
1,200 |
2024/3/6 |
1,146 |
1,194 |
1,146 |
1,189 |
+3.75% |
700 |
2024/3/5 |
1,151 |
1,151 |
1,146 |
1,146 |
-0.43% |
400 |
2024/3/4 |
1,151 |
1,151 |
1,150 |
1,151 |
+0.00% |
500 |
2024/3/1 |
1,151 |
1,151 |
1,150 |
1,151 |
+0.00% |
300 |
2024/2/29 |
1,159 |
1,159 |
1,151 |
1,151 |
-0.69% |
300 |
2024/2/28 |
1,150 |
1,159 |
1,150 |
1,159 |
+0.52% |
500 |
2024/2/27 |
1,151 |
1,193 |
1,151 |
1,153 |
+0.17% |
800 |
|