日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,056 |
2,079 |
2,056 |
2,079 |
-1.28% |
200 |
2024/7/25 |
2,115 |
2,115 |
2,106 |
2,106 |
-0.43% |
1,500 |
2024/7/24 |
2,075 |
2,115 |
2,075 |
2,115 |
+1.93% |
300 |
2024/7/23 |
2,075 |
2,075 |
2,075 |
2,075 |
+0.00% |
900 |
2024/7/22 |
2,077 |
2,077 |
2,075 |
2,075 |
-0.72% |
500 |
2024/7/19 |
2,105 |
2,105 |
2,050 |
2,090 |
-0.67% |
600 |
2024/7/18 |
2,104 |
2,154 |
2,104 |
2,104 |
+0.00% |
400 |
2024/7/17 |
2,104 |
2,104 |
2,104 |
2,104 |
+0.24% |
600 |
2024/7/16 |
2,100 |
2,100 |
2,099 |
2,099 |
-0.05% |
200 |
2024/7/12 |
2,112 |
2,151 |
2,071 |
2,100 |
-2.87% |
1,500 |
2024/7/11 |
2,158 |
2,170 |
2,158 |
2,162 |
-0.32% |
1,100 |
2024/7/10 |
2,162 |
2,169 |
2,141 |
2,169 |
+0.32% |
1,800 |
2024/7/9 |
2,160 |
2,162 |
2,160 |
2,162 |
-0.14% |
700 |
2024/7/8 |
2,120 |
2,165 |
2,120 |
2,165 |
+1.36% |
2,700 |
2024/7/5 |
2,136 |
2,136 |
2,136 |
2,136 |
-0.19% |
200 |
2024/7/4 |
2,130 |
2,140 |
2,130 |
2,140 |
+1.18% |
1,300 |
2024/7/3 |
2,100 |
2,115 |
2,076 |
2,115 |
+0.00% |
600 |
2024/7/2 |
2,116 |
2,116 |
2,104 |
2,115 |
-0.05% |
900 |
2024/7/1 |
2,101 |
2,116 |
2,090 |
2,116 |
+0.81% |
700 |
2024/6/28 |
2,108 |
2,118 |
2,091 |
2,099 |
-0.43% |
2,400 |
2024/6/27 |
2,127 |
2,127 |
2,000 |
2,108 |
-0.94% |
2,700 |
2024/6/26 |
2,110 |
2,128 |
2,110 |
2,128 |
+0.19% |
500 |
2024/6/25 |
2,100 |
2,140 |
2,091 |
2,124 |
-0.93% |
4,400 |
2024/6/24 |
2,140 |
2,145 |
2,061 |
2,144 |
-0.14% |
3,700 |
2024/6/21 |
2,090 |
2,149 |
2,086 |
2,147 |
+5.25% |
16,300 |
2024/6/20 |
2,005 |
2,059 |
1,986 |
2,040 |
+3.08% |
6,500 |
2024/6/19 |
1,941 |
1,990 |
1,941 |
1,979 |
+2.33% |
4,500 |
2024/6/18 |
1,922 |
1,938 |
1,922 |
1,934 |
+0.73% |
500 |
2024/6/17 |
1,919 |
1,932 |
1,919 |
1,920 |
-0.26% |
1,200 |
2024/6/14 |
1,945 |
1,950 |
1,925 |
1,925 |
-1.28% |
4,400 |
2024/6/13 |
1,947 |
1,969 |
1,945 |
1,950 |
+0.41% |
2,100 |
2024/6/12 |
1,935 |
1,950 |
1,935 |
1,942 |
+0.62% |
2,300 |
2024/6/11 |
1,926 |
1,930 |
1,926 |
1,930 |
+0.21% |
800 |
2024/6/10 |
1,921 |
1,929 |
1,921 |
1,926 |
+0.42% |
1,800 |
2024/6/7 |
1,911 |
1,927 |
1,911 |
1,918 |
+0.42% |
1,600 |
2024/6/6 |
1,915 |
1,921 |
1,906 |
1,910 |
-0.31% |
2,800 |
2024/6/5 |
1,916 |
1,916 |
1,916 |
1,916 |
+0.10% |
100 |
2024/6/4 |
1,927 |
1,930 |
1,914 |
1,914 |
-0.93% |
2,000 |
2024/6/3 |
1,920 |
1,932 |
1,920 |
1,932 |
+0.62% |
500 |
2024/5/31 |
1,915 |
1,930 |
1,915 |
1,920 |
-0.36% |
300 |
2024/5/30 |
1,920 |
1,927 |
1,911 |
1,927 |
+0.36% |
1,400 |
2024/5/29 |
1,918 |
1,932 |
1,918 |
1,920 |
-0.31% |
1,500 |
2024/5/28 |
1,911 |
1,928 |
1,911 |
1,926 |
+0.73% |
600 |
2024/5/27 |
1,900 |
1,912 |
1,900 |
1,912 |
+0.10% |
1,600 |
2024/5/24 |
1,920 |
1,920 |
1,910 |
1,910 |
-0.52% |
2,800 |
2024/5/23 |
1,920 |
1,920 |
1,919 |
1,920 |
+0.00% |
300 |
2024/5/22 |
1,920 |
1,920 |
1,920 |
1,920 |
+0.00% |
700 |
2024/5/21 |
1,928 |
1,928 |
1,920 |
1,920 |
-0.31% |
1,500 |
2024/5/20 |
1,889 |
1,926 |
1,889 |
1,926 |
+1.96% |
600 |
2024/5/17 |
1,948 |
1,948 |
1,889 |
1,889 |
-2.88% |
2,400 |
2024/5/16 |
1,945 |
1,945 |
1,945 |
1,945 |
+1.30% |
200 |
2024/5/15 |
1,929 |
1,950 |
1,920 |
1,920 |
-0.31% |
2,500 |
2024/5/14 |
1,900 |
1,926 |
1,886 |
1,926 |
+2.45% |
900 |
2024/5/13 |
1,890 |
1,890 |
1,880 |
1,880 |
-0.53% |
800 |
2024/5/10 |
1,900 |
1,900 |
1,890 |
1,890 |
-0.53% |
800 |
2024/5/9 |
1,901 |
1,919 |
1,900 |
1,900 |
-0.05% |
1,000 |
2024/5/8 |
1,911 |
1,946 |
1,890 |
1,901 |
-1.55% |
3,800 |
2024/5/7 |
1,887 |
1,931 |
1,887 |
1,931 |
+1.63% |
400 |
2024/5/2 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.00% |
100 |
2024/5/1 |
1,895 |
1,900 |
1,895 |
1,900 |
-0.05% |
300 |
2024/4/30 |
1,891 |
1,901 |
1,891 |
1,901 |
+0.42% |
1,000 |
2024/4/26 |
1,933 |
1,933 |
1,893 |
1,893 |
-0.42% |
300 |
2024/4/25 |
1,933 |
1,933 |
1,901 |
1,901 |
-1.76% |
1,600 |
2024/4/24 |
1,935 |
1,935 |
1,923 |
1,935 |
+0.00% |
800 |
2024/4/23 |
1,934 |
1,935 |
1,934 |
1,935 |
+0.05% |
1,100 |
2024/4/22 |
1,934 |
1,934 |
1,934 |
1,934 |
+0.21% |
200 |
2024/4/19 |
1,932 |
1,932 |
1,930 |
1,930 |
-0.10% |
1,200 |
2024/4/18 |
1,929 |
1,932 |
1,929 |
1,932 |
+0.10% |
1,700 |
2024/4/17 |
1,926 |
1,930 |
1,926 |
1,930 |
+0.00% |
1,800 |
2024/4/16 |
1,930 |
1,930 |
1,928 |
1,930 |
-0.26% |
500 |
2024/4/15 |
1,935 |
1,935 |
1,935 |
1,935 |
+0.00% |
100 |
2024/4/11 |
1,935 |
1,935 |
1,935 |
1,935 |
-0.36% |
200 |
2024/4/10 |
1,945 |
1,945 |
1,930 |
1,942 |
+0.62% |
1,500 |
2024/4/9 |
1,911 |
1,935 |
1,911 |
1,930 |
-0.10% |
700 |
2024/4/8 |
1,925 |
1,933 |
1,925 |
1,932 |
-0.10% |
1,000 |
2024/4/5 |
1,923 |
1,934 |
1,923 |
1,934 |
+0.21% |
500 |
2024/4/4 |
1,934 |
1,934 |
1,905 |
1,930 |
-0.77% |
900 |
2024/4/3 |
1,923 |
1,945 |
1,923 |
1,945 |
-0.26% |
300 |
2024/4/2 |
1,950 |
1,950 |
1,950 |
1,950 |
-0.15% |
100 |
2024/4/1 |
1,935 |
1,953 |
1,930 |
1,953 |
+0.88% |
1,700 |
2024/3/29 |
1,938 |
1,949 |
1,931 |
1,936 |
-0.97% |
1,600 |
2024/3/28 |
1,924 |
1,955 |
1,924 |
1,955 |
+0.31% |
1,400 |
2024/3/27 |
1,925 |
1,949 |
1,925 |
1,949 |
+0.98% |
2,300 |
2024/3/26 |
1,905 |
1,930 |
1,905 |
1,930 |
+0.00% |
1,000 |
2024/3/25 |
1,932 |
1,932 |
1,890 |
1,930 |
-0.10% |
7,400 |
2024/3/22 |
1,930 |
1,933 |
1,930 |
1,932 |
+0.10% |
2,800 |
2024/3/21 |
1,930 |
1,949 |
1,890 |
1,930 |
+0.00% |
3,200 |
2024/3/19 |
1,924 |
1,932 |
1,924 |
1,930 |
-0.05% |
1,600 |
2024/3/18 |
1,930 |
1,935 |
1,930 |
1,931 |
+0.05% |
1,500 |
2024/3/15 |
1,929 |
1,934 |
1,929 |
1,930 |
-0.10% |
3,900 |
2024/3/14 |
1,890 |
1,935 |
1,890 |
1,932 |
+0.10% |
3,800 |
2024/3/13 |
1,930 |
1,930 |
1,930 |
1,930 |
+0.00% |
1,300 |
2024/3/12 |
1,925 |
1,934 |
1,925 |
1,930 |
+0.26% |
2,300 |
2024/3/11 |
1,925 |
1,942 |
1,924 |
1,925 |
+0.00% |
4,900 |
2024/3/8 |
1,910 |
1,925 |
1,900 |
1,925 |
+0.73% |
2,200 |
2024/3/7 |
1,925 |
1,930 |
1,885 |
1,911 |
+0.05% |
5,300 |
2024/3/6 |
1,882 |
1,944 |
1,882 |
1,910 |
+0.53% |
3,000 |
2024/3/5 |
1,871 |
1,920 |
1,835 |
1,900 |
+0.53% |
9,500 |
2024/3/4 |
1,870 |
1,890 |
1,853 |
1,890 |
+1.07% |
1,900 |
2024/3/1 |
1,850 |
1,873 |
1,850 |
1,870 |
+0.00% |
600 |
2024/2/29 |
1,813 |
1,870 |
1,813 |
1,870 |
+1.08% |
3,400 |
2024/2/28 |
1,810 |
1,855 |
1,810 |
1,850 |
+0.00% |
4,200 |
2024/2/27 |
1,836 |
1,850 |
1,836 |
1,850 |
+0.00% |
2,300 |
2024/2/26 |
1,850 |
1,859 |
1,850 |
1,850 |
+0.00% |
900 |
2024/2/22 |
1,864 |
1,864 |
1,810 |
1,850 |
-0.75% |
6,300 |
2024/2/21 |
1,860 |
1,864 |
1,856 |
1,864 |
+0.49% |
400 |
2024/2/20 |
1,855 |
1,855 |
1,855 |
1,855 |
+0.00% |
600 |
2024/2/19 |
1,822 |
1,869 |
1,810 |
1,855 |
+0.27% |
2,700 |
2024/2/16 |
1,868 |
1,868 |
1,840 |
1,850 |
+0.00% |
17,500 |
2024/2/15 |
1,856 |
1,856 |
1,849 |
1,850 |
-0.32% |
600 |
2024/2/14 |
1,851 |
1,856 |
1,817 |
1,856 |
-0.32% |
1,800 |
2024/2/13 |
1,850 |
1,862 |
1,823 |
1,862 |
+0.65% |
14,600 |
2024/2/9 |
1,842 |
1,850 |
1,811 |
1,850 |
+0.00% |
3,100 |
2024/2/8 |
1,772 |
1,850 |
1,772 |
1,850 |
+4.40% |
10,400 |
2024/2/7 |
1,763 |
1,800 |
1,763 |
1,772 |
-2.69% |
1,600 |
2024/2/6 |
1,772 |
1,821 |
1,751 |
1,821 |
+2.71% |
4,500 |
2024/2/5 |
1,680 |
1,775 |
1,680 |
1,773 |
-2.15% |
25,500 |
2024/2/2 |
1,800 |
1,830 |
1,779 |
1,812 |
+1.80% |
12,200 |
2024/2/1 |
1,773 |
1,780 |
1,773 |
1,780 |
+0.91% |
2,500 |
2024/1/31 |
1,765 |
1,765 |
1,759 |
1,764 |
+0.06% |
1,700 |
2024/1/30 |
1,744 |
1,764 |
1,739 |
1,763 |
+1.50% |
3,100 |
2024/1/29 |
1,740 |
1,740 |
1,735 |
1,737 |
-0.23% |
300 |
2024/1/26 |
1,723 |
1,741 |
1,713 |
1,741 |
+1.46% |
1,400 |
|