日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,396 |
1,413 |
1,395 |
1,413 |
+0.93% |
10,000 |
2024/7/25 |
1,417 |
1,417 |
1,391 |
1,400 |
-1.20% |
4,000 |
2024/7/23 |
1,412 |
1,417 |
1,412 |
1,417 |
-0.49% |
200 |
2024/7/22 |
1,423 |
1,424 |
1,417 |
1,424 |
+1.86% |
1,800 |
2024/7/19 |
1,397 |
1,407 |
1,397 |
1,398 |
+0.72% |
2,100 |
2024/7/18 |
1,395 |
1,395 |
1,380 |
1,388 |
-0.57% |
4,200 |
2024/7/17 |
1,401 |
1,401 |
1,396 |
1,396 |
-0.14% |
4,300 |
2024/7/16 |
1,408 |
1,420 |
1,398 |
1,398 |
-0.64% |
2,600 |
2024/7/12 |
1,415 |
1,415 |
1,401 |
1,407 |
-0.57% |
900 |
2024/7/11 |
1,424 |
1,424 |
1,415 |
1,415 |
+0.78% |
800 |
2024/7/10 |
1,406 |
1,406 |
1,404 |
1,404 |
-0.14% |
1,700 |
2024/7/9 |
1,425 |
1,425 |
1,402 |
1,406 |
-1.33% |
1,200 |
2024/7/8 |
1,425 |
1,427 |
1,425 |
1,425 |
-1.38% |
500 |
2024/7/4 |
1,431 |
1,445 |
1,431 |
1,445 |
+0.98% |
2,000 |
2024/7/3 |
1,412 |
1,431 |
1,412 |
1,431 |
-0.49% |
1,200 |
2024/7/2 |
1,437 |
1,438 |
1,419 |
1,438 |
+1.84% |
500 |
2024/7/1 |
1,428 |
1,440 |
1,411 |
1,412 |
-0.42% |
1,200 |
2024/6/28 |
1,406 |
1,418 |
1,405 |
1,418 |
+0.93% |
800 |
2024/6/27 |
1,403 |
1,405 |
1,403 |
1,405 |
+0.72% |
600 |
2024/6/26 |
1,392 |
1,395 |
1,391 |
1,395 |
+0.29% |
700 |
2024/6/25 |
1,382 |
1,391 |
1,382 |
1,391 |
+0.80% |
900 |
2024/6/24 |
1,380 |
1,380 |
1,380 |
1,380 |
-0.65% |
300 |
2024/6/21 |
1,389 |
1,389 |
1,389 |
1,389 |
+0.07% |
300 |
2024/6/20 |
1,382 |
1,388 |
1,380 |
1,388 |
+0.00% |
2,000 |
2024/6/19 |
1,382 |
1,388 |
1,382 |
1,388 |
+0.43% |
600 |
2024/6/18 |
1,387 |
1,388 |
1,382 |
1,382 |
-0.22% |
1,000 |
2024/6/17 |
1,390 |
1,390 |
1,384 |
1,385 |
-0.22% |
400 |
2024/6/14 |
1,402 |
1,402 |
1,387 |
1,388 |
-0.86% |
500 |
2024/6/13 |
1,402 |
1,418 |
1,400 |
1,400 |
+0.00% |
600 |
2024/6/12 |
1,400 |
1,400 |
1,400 |
1,400 |
-0.21% |
200 |
2024/6/11 |
1,395 |
1,404 |
1,395 |
1,403 |
+1.23% |
1,100 |
2024/6/10 |
1,392 |
1,392 |
1,386 |
1,386 |
-0.50% |
600 |
2024/6/7 |
1,390 |
1,393 |
1,389 |
1,393 |
+0.00% |
500 |
2024/6/6 |
1,390 |
1,399 |
1,389 |
1,393 |
+0.29% |
700 |
2024/6/5 |
1,419 |
1,420 |
1,389 |
1,389 |
+0.00% |
1,400 |
2024/6/4 |
1,388 |
1,389 |
1,388 |
1,389 |
+0.51% |
200 |
2024/6/3 |
1,387 |
1,389 |
1,382 |
1,382 |
+0.51% |
600 |
2024/5/31 |
1,375 |
1,375 |
1,375 |
1,375 |
-0.79% |
600 |
2024/5/30 |
1,379 |
1,386 |
1,378 |
1,386 |
+0.58% |
700 |
2024/5/29 |
1,378 |
1,378 |
1,378 |
1,378 |
+0.00% |
1,500 |
2024/5/28 |
1,378 |
1,382 |
1,378 |
1,378 |
+0.15% |
500 |
2024/5/27 |
1,376 |
1,384 |
1,376 |
1,376 |
+0.07% |
400 |
2024/5/24 |
1,375 |
1,375 |
1,375 |
1,375 |
+0.00% |
1,000 |
2024/5/23 |
1,375 |
1,375 |
1,375 |
1,375 |
+0.15% |
300 |
2024/5/22 |
1,373 |
1,390 |
1,373 |
1,373 |
+0.00% |
1,600 |
2024/5/21 |
1,375 |
1,390 |
1,371 |
1,373 |
-0.15% |
1,600 |
2024/5/20 |
1,370 |
1,400 |
1,370 |
1,375 |
+0.66% |
900 |
2024/5/17 |
1,366 |
1,398 |
1,366 |
1,366 |
+0.07% |
1,600 |
2024/5/16 |
1,396 |
1,426 |
1,361 |
1,365 |
-2.08% |
2,600 |
2024/5/15 |
1,434 |
1,442 |
1,390 |
1,394 |
-3.19% |
5,100 |
2024/5/14 |
1,440 |
1,440 |
1,440 |
1,440 |
+0.00% |
100 |
2024/5/13 |
1,453 |
1,453 |
1,440 |
1,440 |
-0.41% |
1,300 |
2024/5/10 |
1,440 |
1,462 |
1,440 |
1,446 |
+0.21% |
1,800 |
2024/5/9 |
1,455 |
1,469 |
1,443 |
1,443 |
-0.82% |
2,000 |
2024/5/8 |
1,464 |
1,464 |
1,455 |
1,455 |
-0.68% |
400 |
2024/5/7 |
1,465 |
1,465 |
1,465 |
1,465 |
+0.34% |
200 |
2024/5/2 |
1,459 |
1,460 |
1,448 |
1,460 |
+0.27% |
900 |
2024/5/1 |
1,445 |
1,456 |
1,445 |
1,456 |
-0.27% |
200 |
2024/4/30 |
1,458 |
1,463 |
1,432 |
1,460 |
+0.62% |
1,400 |
2024/4/26 |
1,462 |
1,462 |
1,451 |
1,451 |
+0.07% |
200 |
2024/4/25 |
1,450 |
1,450 |
1,450 |
1,450 |
+0.00% |
500 |
2024/4/23 |
1,442 |
1,450 |
1,442 |
1,450 |
+0.55% |
300 |
2024/4/22 |
1,442 |
1,442 |
1,442 |
1,442 |
+0.07% |
400 |
2024/4/19 |
1,452 |
1,452 |
1,440 |
1,441 |
-0.96% |
1,300 |
2024/4/18 |
1,456 |
1,456 |
1,455 |
1,455 |
+0.00% |
2,400 |
2024/4/17 |
1,452 |
1,461 |
1,452 |
1,455 |
+0.28% |
600 |
2024/4/16 |
1,463 |
1,463 |
1,451 |
1,451 |
-0.82% |
1,400 |
2024/4/15 |
1,463 |
1,463 |
1,451 |
1,463 |
+0.90% |
600 |
2024/4/12 |
1,440 |
1,450 |
1,440 |
1,450 |
-0.75% |
400 |
2024/4/11 |
1,445 |
1,461 |
1,434 |
1,461 |
+0.14% |
300 |
2024/4/10 |
1,450 |
1,459 |
1,443 |
1,459 |
+0.90% |
500 |
2024/4/9 |
1,459 |
1,479 |
1,440 |
1,446 |
-0.89% |
1,200 |
2024/4/8 |
1,441 |
1,459 |
1,440 |
1,459 |
+1.32% |
1,900 |
2024/4/5 |
1,441 |
1,447 |
1,440 |
1,440 |
-0.48% |
700 |
2024/4/4 |
1,447 |
1,448 |
1,447 |
1,447 |
-0.07% |
700 |
2024/4/3 |
1,440 |
1,448 |
1,440 |
1,448 |
-0.07% |
1,100 |
2024/4/2 |
1,450 |
1,450 |
1,449 |
1,449 |
-0.14% |
200 |
2024/4/1 |
1,451 |
1,455 |
1,451 |
1,451 |
+0.69% |
3,700 |
2024/3/29 |
1,466 |
1,466 |
1,439 |
1,441 |
+0.35% |
400 |
2024/3/28 |
1,436 |
1,436 |
1,436 |
1,436 |
-0.42% |
100 |
2024/3/27 |
1,442 |
1,462 |
1,440 |
1,442 |
-0.07% |
4,800 |
2024/3/26 |
1,448 |
1,462 |
1,443 |
1,443 |
-1.10% |
3,800 |
2024/3/25 |
1,465 |
1,465 |
1,445 |
1,459 |
+0.00% |
2,100 |
2024/3/22 |
1,457 |
1,459 |
1,443 |
1,459 |
+1.18% |
1,200 |
2024/3/21 |
1,438 |
1,462 |
1,438 |
1,442 |
+0.28% |
3,000 |
2024/3/19 |
1,449 |
1,450 |
1,431 |
1,438 |
+0.70% |
1,800 |
2024/3/18 |
1,449 |
1,450 |
1,428 |
1,428 |
-0.42% |
2,900 |
2024/3/15 |
1,436 |
1,436 |
1,434 |
1,434 |
+0.00% |
800 |
2024/3/14 |
1,427 |
1,440 |
1,427 |
1,434 |
+0.56% |
1,800 |
2024/3/13 |
1,426 |
1,430 |
1,426 |
1,426 |
+0.35% |
500 |
2024/3/12 |
1,420 |
1,428 |
1,420 |
1,421 |
+0.07% |
600 |
2024/3/11 |
1,433 |
1,433 |
1,420 |
1,420 |
-0.91% |
1,600 |
2024/3/8 |
1,433 |
1,433 |
1,433 |
1,433 |
+0.21% |
100 |
2024/3/7 |
1,430 |
1,439 |
1,430 |
1,430 |
-0.07% |
1,500 |
2024/3/6 |
1,431 |
1,448 |
1,428 |
1,431 |
-0.14% |
2,100 |
2024/3/5 |
1,433 |
1,441 |
1,432 |
1,433 |
+0.21% |
1,300 |
2024/3/4 |
1,450 |
1,450 |
1,424 |
1,430 |
-2.32% |
3,600 |
2024/3/1 |
1,460 |
1,466 |
1,460 |
1,464 |
+0.00% |
1,100 |
2024/2/29 |
1,448 |
1,464 |
1,440 |
1,464 |
-0.61% |
500 |
2024/2/28 |
1,475 |
1,475 |
1,473 |
1,473 |
+0.89% |
500 |
2024/2/27 |
1,475 |
1,475 |
1,445 |
1,460 |
-0.75% |
1,500 |
2024/2/26 |
1,474 |
1,500 |
1,441 |
1,471 |
-0.20% |
6,400 |
2024/2/22 |
1,469 |
1,478 |
1,438 |
1,474 |
+0.34% |
1,900 |
2024/2/21 |
1,433 |
1,471 |
1,433 |
1,469 |
-0.27% |
1,700 |
2024/2/20 |
1,475 |
1,475 |
1,473 |
1,473 |
+0.07% |
1,500 |
2024/2/19 |
1,460 |
1,472 |
1,435 |
1,472 |
+1.17% |
600 |
2024/2/16 |
1,460 |
1,460 |
1,431 |
1,455 |
+1.75% |
1,200 |
2024/2/15 |
1,460 |
1,460 |
1,430 |
1,430 |
+0.00% |
1,000 |
2024/2/14 |
1,428 |
1,458 |
1,425 |
1,430 |
-3.38% |
2,000 |
2024/2/13 |
1,420 |
1,480 |
1,420 |
1,480 |
+2.78% |
3,700 |
2024/2/9 |
1,444 |
1,446 |
1,440 |
1,440 |
-0.35% |
2,300 |
2024/2/8 |
1,490 |
1,490 |
1,444 |
1,445 |
-3.02% |
2,400 |
2024/2/7 |
1,466 |
1,490 |
1,460 |
1,490 |
+1.71% |
1,400 |
2024/2/6 |
1,464 |
1,490 |
1,462 |
1,465 |
+0.34% |
1,100 |
2024/2/5 |
1,445 |
1,498 |
1,445 |
1,460 |
+1.04% |
800 |
2024/2/2 |
1,450 |
1,450 |
1,445 |
1,445 |
+0.00% |
800 |
2024/1/31 |
1,445 |
1,445 |
1,440 |
1,445 |
+0.00% |
400 |
2024/1/30 |
1,431 |
1,445 |
1,431 |
1,445 |
+0.00% |
800 |
2024/1/29 |
1,444 |
1,445 |
1,444 |
1,445 |
+0.00% |
200 |
2024/1/26 |
1,431 |
1,445 |
1,431 |
1,445 |
+0.00% |
400 |
2024/1/25 |
1,445 |
1,445 |
1,445 |
1,445 |
+0.00% |
900 |
2024/1/23 |
1,445 |
1,445 |
1,445 |
1,445 |
+0.63% |
100 |
2024/1/22 |
1,410 |
1,437 |
1,410 |
1,436 |
+0.21% |
2,000 |
|