日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,624 |
1,624 |
1,619 |
1,619 |
+0.68% |
300 |
2024/7/25 |
1,633 |
1,633 |
1,604 |
1,608 |
-1.59% |
400 |
2024/7/24 |
1,635 |
1,636 |
1,634 |
1,634 |
-0.06% |
1,400 |
2024/7/23 |
1,616 |
1,635 |
1,616 |
1,635 |
+1.24% |
1,400 |
2024/7/22 |
1,610 |
1,615 |
1,610 |
1,615 |
+0.56% |
1,000 |
2024/7/19 |
1,606 |
1,606 |
1,606 |
1,606 |
+0.12% |
500 |
2024/7/18 |
1,600 |
1,604 |
1,600 |
1,604 |
+0.56% |
1,600 |
2024/7/17 |
1,595 |
1,595 |
1,595 |
1,595 |
-0.19% |
300 |
2024/7/16 |
1,598 |
1,598 |
1,596 |
1,598 |
+0.31% |
1,100 |
2024/7/12 |
1,593 |
1,593 |
1,593 |
1,593 |
-0.25% |
200 |
2024/7/11 |
1,597 |
1,598 |
1,597 |
1,597 |
+0.00% |
1,100 |
2024/7/10 |
1,590 |
1,597 |
1,589 |
1,597 |
+0.44% |
600 |
2024/7/9 |
1,593 |
1,593 |
1,590 |
1,590 |
-0.38% |
600 |
2024/7/8 |
1,596 |
1,596 |
1,595 |
1,596 |
+0.06% |
1,500 |
2024/7/5 |
1,594 |
1,595 |
1,592 |
1,595 |
+0.25% |
600 |
2024/7/4 |
1,595 |
1,595 |
1,591 |
1,591 |
-0.25% |
600 |
2024/7/3 |
1,595 |
1,595 |
1,595 |
1,595 |
-0.06% |
700 |
2024/7/2 |
1,594 |
1,596 |
1,586 |
1,596 |
+0.00% |
1,900 |
2024/7/1 |
1,589 |
1,597 |
1,587 |
1,596 |
+0.88% |
1,500 |
2024/6/28 |
1,570 |
1,582 |
1,570 |
1,582 |
+1.09% |
1,200 |
2024/6/27 |
1,565 |
1,570 |
1,565 |
1,565 |
+0.00% |
1,800 |
2024/6/26 |
1,564 |
1,565 |
1,564 |
1,565 |
+0.00% |
200 |
2024/6/25 |
1,562 |
1,565 |
1,554 |
1,565 |
+0.90% |
1,100 |
2024/6/24 |
1,550 |
1,551 |
1,550 |
1,551 |
+0.65% |
400 |
2024/6/21 |
1,539 |
1,546 |
1,539 |
1,541 |
+0.06% |
600 |
2024/6/20 |
1,540 |
1,540 |
1,540 |
1,540 |
-0.71% |
300 |
2024/6/19 |
1,551 |
1,551 |
1,551 |
1,551 |
+0.52% |
200 |
2024/6/18 |
1,566 |
1,566 |
1,543 |
1,543 |
-1.47% |
300 |
2024/6/17 |
1,539 |
1,566 |
1,538 |
1,566 |
+0.71% |
1,400 |
2024/6/14 |
1,544 |
1,555 |
1,544 |
1,555 |
+0.71% |
400 |
2024/6/13 |
1,545 |
1,550 |
1,544 |
1,544 |
-0.06% |
300 |
2024/6/12 |
1,545 |
1,545 |
1,545 |
1,545 |
+0.06% |
100 |
2024/6/11 |
1,543 |
1,544 |
1,543 |
1,544 |
+0.00% |
1,100 |
2024/6/10 |
1,539 |
1,544 |
1,539 |
1,544 |
+0.32% |
200 |
2024/6/7 |
1,539 |
1,539 |
1,539 |
1,539 |
+0.52% |
300 |
2024/6/5 |
1,539 |
1,539 |
1,531 |
1,531 |
-0.39% |
1,400 |
2024/6/4 |
1,543 |
1,543 |
1,535 |
1,537 |
+0.39% |
1,600 |
2024/6/3 |
1,559 |
1,559 |
1,530 |
1,531 |
+0.79% |
700 |
2024/5/31 |
1,531 |
1,531 |
1,518 |
1,519 |
+0.13% |
700 |
2024/5/30 |
1,508 |
1,517 |
1,500 |
1,517 |
+0.60% |
400 |
2024/5/29 |
1,509 |
1,509 |
1,500 |
1,508 |
+0.73% |
400 |
2024/5/28 |
1,498 |
1,500 |
1,497 |
1,497 |
+1.01% |
500 |
2024/5/27 |
1,481 |
1,482 |
1,481 |
1,482 |
+0.07% |
400 |
2024/5/24 |
1,502 |
1,502 |
1,481 |
1,481 |
-1.40% |
1,700 |
2024/5/23 |
1,500 |
1,505 |
1,500 |
1,502 |
+0.27% |
900 |
2024/5/22 |
1,523 |
1,637 |
1,498 |
1,498 |
-1.45% |
11,200 |
2024/5/21 |
1,520 |
1,520 |
1,520 |
1,520 |
+0.00% |
400 |
2024/5/20 |
1,520 |
1,520 |
1,516 |
1,520 |
+0.40% |
600 |
2024/5/17 |
1,514 |
1,514 |
1,514 |
1,514 |
+0.26% |
100 |
2024/5/16 |
1,512 |
1,512 |
1,510 |
1,510 |
-0.26% |
500 |
2024/5/15 |
1,513 |
1,519 |
1,513 |
1,514 |
-0.26% |
900 |
2024/5/14 |
1,513 |
1,518 |
1,513 |
1,518 |
+0.33% |
300 |
2024/5/13 |
1,512 |
1,520 |
1,512 |
1,513 |
-0.20% |
600 |
2024/5/10 |
1,525 |
1,525 |
1,516 |
1,516 |
-0.39% |
400 |
2024/5/9 |
1,520 |
1,524 |
1,519 |
1,522 |
+0.20% |
800 |
2024/5/8 |
1,510 |
1,519 |
1,509 |
1,519 |
+0.40% |
300 |
2024/5/7 |
1,508 |
1,513 |
1,508 |
1,513 |
+0.33% |
300 |
2024/5/2 |
1,508 |
1,508 |
1,508 |
1,508 |
+0.13% |
400 |
2024/5/1 |
1,510 |
1,511 |
1,506 |
1,506 |
-0.26% |
600 |
2024/4/30 |
1,512 |
1,512 |
1,510 |
1,510 |
+0.40% |
300 |
2024/4/26 |
1,505 |
1,505 |
1,504 |
1,504 |
+0.20% |
200 |
2024/4/25 |
1,503 |
1,503 |
1,501 |
1,501 |
-0.86% |
400 |
2024/4/24 |
1,507 |
1,515 |
1,507 |
1,514 |
-0.07% |
400 |
2024/4/23 |
1,514 |
1,515 |
1,514 |
1,515 |
+0.33% |
300 |
2024/4/22 |
1,502 |
1,510 |
1,502 |
1,510 |
+0.67% |
200 |
2024/4/19 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
600 |
2024/4/18 |
1,501 |
1,501 |
1,500 |
1,500 |
-0.66% |
600 |
2024/4/17 |
1,501 |
1,510 |
1,501 |
1,510 |
+0.67% |
1,100 |
2024/4/16 |
1,517 |
1,517 |
1,500 |
1,500 |
-0.13% |
700 |
2024/4/15 |
1,503 |
1,503 |
1,502 |
1,502 |
-0.86% |
500 |
2024/4/12 |
1,510 |
1,515 |
1,510 |
1,515 |
+0.33% |
600 |
2024/4/11 |
1,515 |
1,515 |
1,510 |
1,510 |
-0.46% |
200 |
2024/4/10 |
1,517 |
1,517 |
1,517 |
1,517 |
-0.20% |
400 |
2024/4/9 |
1,520 |
1,520 |
1,520 |
1,520 |
-0.07% |
1,300 |
2024/4/8 |
1,519 |
1,521 |
1,519 |
1,521 |
+0.13% |
500 |
2024/4/5 |
1,519 |
1,519 |
1,517 |
1,519 |
-0.07% |
500 |
2024/4/4 |
1,523 |
1,523 |
1,520 |
1,520 |
-0.91% |
900 |
2024/4/3 |
1,536 |
1,536 |
1,526 |
1,534 |
+0.26% |
600 |
2024/4/2 |
1,526 |
1,531 |
1,502 |
1,530 |
+1.59% |
1,400 |
2024/4/1 |
1,505 |
1,511 |
1,505 |
1,506 |
+0.87% |
3,200 |
2024/3/29 |
1,488 |
1,500 |
1,488 |
1,493 |
-0.13% |
1,500 |
2024/3/28 |
1,487 |
1,495 |
1,487 |
1,495 |
+1.01% |
1,100 |
2024/3/27 |
1,478 |
1,480 |
1,478 |
1,480 |
-0.34% |
400 |
2024/3/26 |
1,476 |
1,485 |
1,475 |
1,485 |
+1.02% |
2,000 |
2024/3/25 |
1,465 |
1,470 |
1,465 |
1,470 |
+0.41% |
500 |
2024/3/22 |
1,463 |
1,464 |
1,463 |
1,464 |
+0.21% |
400 |
2024/3/21 |
1,470 |
1,470 |
1,461 |
1,461 |
+0.07% |
700 |
2024/3/19 |
1,470 |
1,471 |
1,460 |
1,460 |
-0.61% |
500 |
2024/3/18 |
1,469 |
1,469 |
1,460 |
1,469 |
+0.62% |
600 |
2024/3/15 |
1,465 |
1,465 |
1,460 |
1,460 |
-0.34% |
500 |
2024/3/14 |
1,460 |
1,465 |
1,460 |
1,465 |
+0.69% |
400 |
2024/3/13 |
1,455 |
1,455 |
1,455 |
1,455 |
-0.34% |
100 |
2024/3/12 |
1,459 |
1,460 |
1,459 |
1,460 |
+0.14% |
600 |
2024/3/11 |
1,462 |
1,462 |
1,458 |
1,458 |
-0.21% |
600 |
2024/3/8 |
1,461 |
1,461 |
1,461 |
1,461 |
-0.07% |
100 |
2024/3/7 |
1,465 |
1,465 |
1,462 |
1,462 |
+0.00% |
300 |
2024/3/6 |
1,459 |
1,462 |
1,459 |
1,462 |
+0.21% |
700 |
2024/3/5 |
1,439 |
1,459 |
1,439 |
1,459 |
+1.39% |
500 |
2024/3/4 |
1,460 |
1,460 |
1,439 |
1,439 |
-1.51% |
1,100 |
2024/3/1 |
1,433 |
1,463 |
1,433 |
1,461 |
+2.17% |
900 |
2024/2/29 |
1,423 |
1,430 |
1,423 |
1,430 |
+0.35% |
1,200 |
2024/2/28 |
1,425 |
1,425 |
1,425 |
1,425 |
+0.00% |
500 |
2024/2/27 |
1,426 |
1,426 |
1,425 |
1,425 |
-0.07% |
800 |
2024/2/26 |
1,427 |
1,427 |
1,425 |
1,426 |
-0.21% |
1,500 |
2024/2/22 |
1,430 |
1,430 |
1,426 |
1,429 |
+0.00% |
600 |
2024/2/21 |
1,426 |
1,429 |
1,426 |
1,429 |
+0.00% |
300 |
2024/2/20 |
1,427 |
1,429 |
1,427 |
1,429 |
+0.14% |
700 |
2024/2/19 |
1,429 |
1,429 |
1,427 |
1,427 |
-0.07% |
600 |
2024/2/16 |
1,434 |
1,434 |
1,428 |
1,428 |
-0.14% |
300 |
2024/2/15 |
1,431 |
1,431 |
1,430 |
1,430 |
-0.21% |
1,000 |
2024/2/14 |
1,436 |
1,436 |
1,433 |
1,433 |
-0.14% |
900 |
2024/2/13 |
1,438 |
1,438 |
1,435 |
1,435 |
+0.07% |
500 |
2024/2/9 |
1,440 |
1,440 |
1,434 |
1,434 |
+0.00% |
400 |
2024/2/8 |
1,440 |
1,440 |
1,434 |
1,434 |
-0.42% |
400 |
2024/2/7 |
1,438 |
1,440 |
1,438 |
1,440 |
+0.14% |
400 |
2024/2/6 |
1,437 |
1,438 |
1,437 |
1,438 |
+0.00% |
300 |
2024/2/5 |
1,437 |
1,438 |
1,437 |
1,438 |
+0.07% |
400 |
2024/2/2 |
1,434 |
1,437 |
1,434 |
1,437 |
+0.21% |
300 |
2024/2/1 |
1,433 |
1,434 |
1,433 |
1,434 |
+0.07% |
200 |
2024/1/31 |
1,437 |
1,437 |
1,433 |
1,433 |
+0.00% |
600 |
2024/1/30 |
1,410 |
1,434 |
1,410 |
1,433 |
+1.78% |
400 |
2024/1/29 |
1,411 |
1,411 |
1,408 |
1,408 |
+0.00% |
400 |
2024/1/25 |
1,409 |
1,422 |
1,408 |
1,408 |
+0.07% |
400 |
|