日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,612 |
1,639 |
1,612 |
1,639 |
+0.55% |
300 |
2024/7/25 |
1,650 |
1,654 |
1,630 |
1,630 |
-2.22% |
3,600 |
2024/7/24 |
1,660 |
1,670 |
1,660 |
1,667 |
+0.30% |
3,600 |
2024/7/23 |
1,662 |
1,670 |
1,661 |
1,662 |
-0.72% |
1,000 |
2024/7/22 |
1,675 |
1,675 |
1,674 |
1,674 |
-0.18% |
600 |
2024/7/19 |
1,682 |
1,682 |
1,661 |
1,677 |
+0.06% |
2,100 |
2024/7/18 |
1,656 |
1,676 |
1,651 |
1,676 |
-0.24% |
2,600 |
2024/7/17 |
1,660 |
1,700 |
1,660 |
1,680 |
+1.08% |
6,600 |
2024/7/16 |
1,679 |
1,679 |
1,662 |
1,662 |
+0.06% |
1,500 |
2024/7/12 |
1,681 |
1,681 |
1,661 |
1,661 |
-1.19% |
7,000 |
2024/7/11 |
1,673 |
1,682 |
1,673 |
1,681 |
+0.60% |
900 |
2024/7/10 |
1,683 |
1,683 |
1,670 |
1,671 |
-0.36% |
2,000 |
2024/7/9 |
1,679 |
1,685 |
1,670 |
1,677 |
-0.06% |
1,300 |
2024/7/8 |
1,678 |
1,678 |
1,668 |
1,678 |
+0.00% |
1,500 |
2024/7/5 |
1,668 |
1,678 |
1,668 |
1,678 |
+0.60% |
1,300 |
2024/7/4 |
1,651 |
1,668 |
1,651 |
1,668 |
+0.42% |
2,400 |
2024/7/3 |
1,670 |
1,674 |
1,660 |
1,661 |
-0.54% |
1,500 |
2024/7/2 |
1,670 |
1,677 |
1,657 |
1,670 |
-0.36% |
800 |
2024/7/1 |
1,662 |
1,680 |
1,634 |
1,676 |
+1.09% |
3,600 |
2024/6/28 |
1,630 |
1,658 |
1,630 |
1,658 |
+1.72% |
4,200 |
2024/6/27 |
1,635 |
1,636 |
1,629 |
1,630 |
-0.85% |
3,200 |
2024/6/26 |
1,651 |
1,655 |
1,643 |
1,644 |
-0.42% |
4,400 |
2024/6/25 |
1,650 |
1,651 |
1,649 |
1,651 |
+0.06% |
3,700 |
2024/6/24 |
1,622 |
1,650 |
1,622 |
1,650 |
+1.73% |
1,700 |
2024/6/21 |
1,621 |
1,645 |
1,620 |
1,622 |
+0.06% |
4,200 |
2024/6/20 |
1,634 |
1,634 |
1,621 |
1,621 |
-0.12% |
2,300 |
2024/6/19 |
1,611 |
1,623 |
1,611 |
1,623 |
+0.50% |
600 |
2024/6/18 |
1,621 |
1,629 |
1,615 |
1,615 |
+0.00% |
1,000 |
2024/6/17 |
1,590 |
1,615 |
1,587 |
1,615 |
+1.19% |
8,200 |
2024/6/14 |
1,595 |
1,601 |
1,590 |
1,596 |
+0.06% |
2,700 |
2024/6/13 |
1,596 |
1,600 |
1,595 |
1,595 |
-0.06% |
2,100 |
2024/6/12 |
1,597 |
1,609 |
1,596 |
1,596 |
-0.06% |
1,300 |
2024/6/11 |
1,596 |
1,603 |
1,596 |
1,597 |
+0.06% |
1,500 |
2024/6/10 |
1,592 |
1,601 |
1,592 |
1,596 |
+0.25% |
2,500 |
2024/6/7 |
1,601 |
1,601 |
1,591 |
1,592 |
-0.19% |
3,800 |
2024/6/6 |
1,592 |
1,595 |
1,592 |
1,595 |
+0.19% |
2,600 |
2024/6/5 |
1,592 |
1,597 |
1,592 |
1,592 |
+0.00% |
1,300 |
2024/6/4 |
1,606 |
1,615 |
1,590 |
1,592 |
-0.87% |
7,500 |
2024/6/3 |
1,625 |
1,625 |
1,606 |
1,606 |
+0.38% |
800 |
2024/5/31 |
1,614 |
1,614 |
1,600 |
1,600 |
+0.00% |
1,700 |
2024/5/30 |
1,610 |
1,611 |
1,600 |
1,600 |
-0.62% |
7,400 |
2024/5/29 |
1,601 |
1,625 |
1,601 |
1,610 |
+0.62% |
800 |
2024/5/28 |
1,606 |
1,610 |
1,600 |
1,600 |
-0.62% |
1,600 |
2024/5/27 |
1,586 |
1,610 |
1,586 |
1,610 |
+1.77% |
2,000 |
2024/5/24 |
1,581 |
1,595 |
1,581 |
1,582 |
+0.06% |
1,200 |
2024/5/23 |
1,586 |
1,597 |
1,581 |
1,581 |
-1.00% |
900 |
2024/5/22 |
1,561 |
1,597 |
1,561 |
1,597 |
+2.31% |
1,900 |
2024/5/21 |
1,555 |
1,568 |
1,555 |
1,561 |
+0.58% |
500 |
2024/5/20 |
1,555 |
1,563 |
1,550 |
1,552 |
-0.19% |
5,900 |
2024/5/17 |
1,551 |
1,578 |
1,551 |
1,555 |
-0.19% |
2,600 |
2024/5/16 |
1,595 |
1,595 |
1,533 |
1,558 |
-2.32% |
8,100 |
2024/5/15 |
1,601 |
1,634 |
1,581 |
1,595 |
-1.85% |
8,300 |
2024/5/14 |
1,676 |
1,745 |
1,540 |
1,625 |
-2.40% |
38,800 |
2024/5/13 |
1,663 |
1,677 |
1,660 |
1,665 |
+0.12% |
1,200 |
2024/5/10 |
1,675 |
1,687 |
1,663 |
1,663 |
-1.25% |
2,900 |
2024/5/9 |
1,680 |
1,686 |
1,680 |
1,684 |
+0.60% |
300 |
2024/5/8 |
1,672 |
1,674 |
1,670 |
1,674 |
+0.24% |
1,000 |
2024/5/7 |
1,663 |
1,695 |
1,663 |
1,670 |
+0.42% |
3,000 |
2024/5/2 |
1,645 |
1,665 |
1,645 |
1,663 |
+0.24% |
900 |
2024/5/1 |
1,665 |
1,665 |
1,659 |
1,659 |
-0.36% |
1,400 |
2024/4/30 |
1,660 |
1,689 |
1,649 |
1,665 |
+1.22% |
7,000 |
2024/4/26 |
1,635 |
1,659 |
1,620 |
1,645 |
+1.54% |
2,700 |
2024/4/25 |
1,649 |
1,663 |
1,620 |
1,620 |
-0.61% |
1,600 |
2024/4/24 |
1,630 |
1,630 |
1,610 |
1,630 |
+0.37% |
3,200 |
2024/4/23 |
1,618 |
1,624 |
1,618 |
1,624 |
+0.87% |
500 |
2024/4/22 |
1,600 |
1,641 |
1,600 |
1,610 |
+0.25% |
2,900 |
2024/4/19 |
1,635 |
1,635 |
1,599 |
1,606 |
-1.35% |
7,500 |
2024/4/18 |
1,637 |
1,640 |
1,622 |
1,628 |
+0.49% |
2,200 |
2024/4/17 |
1,635 |
1,640 |
1,620 |
1,620 |
-0.55% |
2,200 |
2024/4/16 |
1,625 |
1,650 |
1,623 |
1,629 |
-2.04% |
2,500 |
2024/4/15 |
1,660 |
1,663 |
1,648 |
1,663 |
+0.00% |
4,100 |
2024/4/12 |
1,665 |
1,674 |
1,652 |
1,663 |
-0.12% |
21,700 |
2024/4/11 |
1,659 |
1,665 |
1,637 |
1,665 |
-1.13% |
10,800 |
2024/4/10 |
1,686 |
1,698 |
1,657 |
1,684 |
-0.82% |
10,000 |
2024/4/9 |
1,698 |
1,711 |
1,690 |
1,698 |
-0.18% |
1,200 |
2024/4/8 |
1,712 |
1,712 |
1,683 |
1,701 |
+1.73% |
3,100 |
2024/4/5 |
1,672 |
1,672 |
1,651 |
1,672 |
-1.07% |
7,700 |
2024/4/4 |
1,698 |
1,700 |
1,680 |
1,690 |
+0.00% |
8,800 |
2024/4/3 |
1,711 |
1,711 |
1,686 |
1,690 |
-1.29% |
6,600 |
2024/4/2 |
1,742 |
1,742 |
1,710 |
1,712 |
-1.89% |
2,200 |
2024/4/1 |
1,734 |
1,745 |
1,734 |
1,745 |
+0.58% |
300 |
2024/3/29 |
1,742 |
1,750 |
1,722 |
1,735 |
+0.17% |
3,400 |
2024/3/28 |
1,726 |
1,746 |
1,726 |
1,732 |
-2.91% |
2,200 |
2024/3/27 |
1,789 |
1,789 |
1,779 |
1,784 |
+0.00% |
4,200 |
2024/3/26 |
1,790 |
1,790 |
1,778 |
1,784 |
+0.00% |
3,000 |
2024/3/25 |
1,780 |
1,789 |
1,779 |
1,784 |
+1.08% |
6,600 |
2024/3/22 |
1,771 |
1,778 |
1,764 |
1,765 |
-0.11% |
4,400 |
2024/3/21 |
1,770 |
1,783 |
1,765 |
1,767 |
-0.11% |
10,600 |
2024/3/19 |
1,780 |
1,781 |
1,763 |
1,769 |
-0.84% |
2,300 |
2024/3/18 |
1,751 |
1,784 |
1,751 |
1,784 |
+0.79% |
6,000 |
2024/3/15 |
1,780 |
1,780 |
1,764 |
1,770 |
-0.78% |
2,200 |
2024/3/14 |
1,784 |
1,784 |
1,784 |
1,784 |
-1.00% |
1,100 |
2024/3/13 |
1,799 |
1,803 |
1,765 |
1,802 |
+1.52% |
2,900 |
2024/3/12 |
1,764 |
1,775 |
1,748 |
1,775 |
+0.23% |
5,800 |
2024/3/11 |
1,784 |
1,814 |
1,766 |
1,771 |
-0.73% |
12,000 |
2024/3/8 |
1,776 |
1,786 |
1,766 |
1,784 |
+0.45% |
4,000 |
2024/3/7 |
1,770 |
1,780 |
1,770 |
1,776 |
+0.34% |
1,200 |
2024/3/6 |
1,766 |
1,780 |
1,766 |
1,770 |
+0.34% |
3,400 |
2024/3/5 |
1,734 |
1,764 |
1,734 |
1,764 |
+1.38% |
4,200 |
2024/3/4 |
1,761 |
1,761 |
1,726 |
1,740 |
-1.19% |
4,300 |
2024/3/1 |
1,770 |
1,770 |
1,761 |
1,761 |
-1.07% |
1,500 |
2024/2/29 |
1,790 |
1,792 |
1,762 |
1,780 |
+0.06% |
5,100 |
2024/2/28 |
1,770 |
1,779 |
1,758 |
1,779 |
+0.34% |
2,700 |
2024/2/27 |
1,775 |
1,785 |
1,755 |
1,773 |
+0.62% |
11,000 |
2024/2/26 |
1,750 |
1,765 |
1,750 |
1,762 |
+1.85% |
18,000 |
2024/2/22 |
1,721 |
1,730 |
1,716 |
1,730 |
+0.99% |
4,200 |
2024/2/21 |
1,718 |
1,718 |
1,710 |
1,713 |
-0.29% |
2,300 |
2024/2/20 |
1,733 |
1,735 |
1,707 |
1,718 |
-1.26% |
6,800 |
2024/2/19 |
1,688 |
1,740 |
1,688 |
1,740 |
+2.35% |
3,800 |
2024/2/16 |
1,700 |
1,717 |
1,697 |
1,700 |
+0.77% |
14,200 |
2024/2/15 |
1,752 |
1,752 |
1,685 |
1,687 |
-3.71% |
8,800 |
2024/2/14 |
1,762 |
1,765 |
1,738 |
1,752 |
-0.51% |
9,500 |
2024/2/13 |
1,794 |
1,794 |
1,749 |
1,761 |
+0.69% |
23,600 |
2024/2/9 |
1,773 |
1,775 |
1,740 |
1,749 |
-1.52% |
12,200 |
2024/2/8 |
1,803 |
1,803 |
1,767 |
1,776 |
-1.66% |
17,100 |
2024/2/7 |
1,800 |
1,806 |
1,770 |
1,806 |
+0.33% |
18,200 |
2024/2/6 |
1,770 |
1,861 |
1,707 |
1,800 |
+2.86% |
73,600 |
2024/2/5 |
1,744 |
1,750 |
1,712 |
1,750 |
+0.40% |
8,000 |
2024/2/2 |
1,736 |
1,749 |
1,726 |
1,743 |
-0.85% |
3,400 |
2024/2/1 |
1,750 |
1,800 |
1,748 |
1,758 |
+0.00% |
6,000 |
2024/1/31 |
1,729 |
1,765 |
1,728 |
1,758 |
+1.68% |
13,400 |
2024/1/30 |
1,755 |
1,760 |
1,729 |
1,729 |
-1.20% |
4,100 |
2024/1/29 |
1,688 |
1,750 |
1,674 |
1,750 |
+3.24% |
7,100 |
|