日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,582 |
1,583 |
1,568 |
1,568 |
-0.88% |
500 |
2024/7/25 |
1,560 |
1,582 |
1,560 |
1,582 |
+1.41% |
200 |
2024/7/23 |
1,564 |
1,585 |
1,560 |
1,560 |
-0.26% |
1,300 |
2024/7/22 |
1,567 |
1,567 |
1,564 |
1,564 |
-0.19% |
600 |
2024/7/19 |
1,567 |
1,567 |
1,567 |
1,567 |
-0.82% |
200 |
2024/7/18 |
1,567 |
1,581 |
1,567 |
1,580 |
+0.00% |
300 |
2024/7/17 |
1,583 |
1,583 |
1,580 |
1,580 |
-0.25% |
300 |
2024/7/16 |
1,570 |
1,584 |
1,570 |
1,584 |
+1.02% |
200 |
2024/7/11 |
1,563 |
1,568 |
1,563 |
1,568 |
-1.75% |
300 |
2024/7/9 |
1,562 |
1,596 |
1,562 |
1,596 |
+1.92% |
1,200 |
2024/7/8 |
1,566 |
1,577 |
1,566 |
1,566 |
-0.82% |
900 |
2024/7/5 |
1,578 |
1,587 |
1,578 |
1,579 |
-0.32% |
2,000 |
2024/7/4 |
1,566 |
1,584 |
1,566 |
1,584 |
+0.00% |
400 |
2024/7/3 |
1,569 |
1,586 |
1,569 |
1,584 |
+0.64% |
400 |
2024/7/2 |
1,565 |
1,574 |
1,565 |
1,574 |
+0.58% |
200 |
2024/7/1 |
1,563 |
1,571 |
1,563 |
1,565 |
+0.13% |
700 |
2024/6/28 |
1,563 |
1,563 |
1,563 |
1,563 |
-1.51% |
100 |
2024/6/27 |
1,576 |
1,587 |
1,570 |
1,587 |
+0.51% |
2,300 |
2024/6/26 |
1,573 |
1,580 |
1,573 |
1,579 |
+0.38% |
900 |
2024/6/24 |
1,575 |
1,575 |
1,573 |
1,573 |
-0.13% |
300 |
2024/6/21 |
1,555 |
1,575 |
1,555 |
1,575 |
+0.38% |
900 |
2024/6/18 |
1,561 |
1,585 |
1,561 |
1,569 |
+0.90% |
400 |
2024/6/17 |
1,585 |
1,585 |
1,555 |
1,555 |
-2.14% |
300 |
2024/6/14 |
1,589 |
1,591 |
1,589 |
1,589 |
+0.00% |
400 |
2024/6/13 |
1,590 |
1,590 |
1,589 |
1,589 |
-0.31% |
300 |
2024/6/12 |
1,568 |
1,598 |
1,567 |
1,594 |
+1.72% |
1,800 |
2024/6/11 |
1,555 |
1,567 |
1,555 |
1,567 |
+0.77% |
300 |
2024/6/10 |
1,547 |
1,569 |
1,547 |
1,555 |
+0.52% |
1,300 |
2024/6/7 |
1,550 |
1,569 |
1,547 |
1,547 |
-0.19% |
300 |
2024/6/6 |
1,535 |
1,552 |
1,535 |
1,550 |
+1.31% |
500 |
2024/6/5 |
1,564 |
1,570 |
1,512 |
1,530 |
+0.00% |
2,200 |
2024/6/4 |
1,554 |
1,554 |
1,513 |
1,530 |
-0.65% |
1,000 |
2024/6/3 |
1,555 |
1,565 |
1,540 |
1,540 |
-0.96% |
1,000 |
2024/5/31 |
1,540 |
1,566 |
1,540 |
1,555 |
+0.00% |
1,000 |
2024/5/30 |
1,550 |
1,565 |
1,514 |
1,555 |
-0.89% |
3,700 |
2024/5/29 |
1,569 |
1,569 |
1,569 |
1,569 |
+1.23% |
200 |
2024/5/28 |
1,564 |
1,564 |
1,535 |
1,550 |
-1.08% |
2,900 |
2024/5/27 |
1,611 |
1,611 |
1,567 |
1,567 |
+2.08% |
4,100 |
2024/5/24 |
1,536 |
1,547 |
1,535 |
1,535 |
+0.33% |
900 |
2024/5/23 |
1,531 |
1,531 |
1,530 |
1,530 |
-0.33% |
200 |
2024/5/22 |
1,569 |
1,569 |
1,522 |
1,535 |
-2.60% |
2,400 |
2024/5/21 |
1,592 |
1,592 |
1,559 |
1,576 |
+1.09% |
4,500 |
2024/5/20 |
1,551 |
1,569 |
1,466 |
1,559 |
-6.42% |
23,700 |
2024/5/17 |
1,681 |
1,720 |
1,666 |
1,666 |
-1.65% |
11,400 |
2024/5/16 |
1,699 |
1,699 |
1,674 |
1,694 |
+1.26% |
2,600 |
2024/5/15 |
1,687 |
1,687 |
1,673 |
1,673 |
-0.89% |
700 |
2024/5/14 |
1,660 |
1,697 |
1,660 |
1,688 |
+1.69% |
300 |
2024/5/13 |
1,660 |
1,676 |
1,660 |
1,660 |
+0.00% |
500 |
2024/5/10 |
1,670 |
1,670 |
1,660 |
1,660 |
-0.60% |
300 |
2024/5/9 |
1,670 |
1,670 |
1,670 |
1,670 |
+0.00% |
600 |
2024/5/8 |
1,659 |
1,699 |
1,659 |
1,670 |
+0.54% |
500 |
2024/5/7 |
1,675 |
1,675 |
1,661 |
1,661 |
-0.84% |
2,700 |
2024/5/2 |
1,682 |
1,685 |
1,675 |
1,675 |
-0.65% |
2,300 |
2024/5/1 |
1,691 |
1,723 |
1,675 |
1,686 |
-1.81% |
3,400 |
2024/4/30 |
1,718 |
1,718 |
1,690 |
1,717 |
+0.94% |
1,200 |
2024/4/26 |
1,700 |
1,701 |
1,700 |
1,701 |
+0.65% |
300 |
2024/4/25 |
1,690 |
1,690 |
1,681 |
1,690 |
-0.59% |
600 |
2024/4/24 |
1,706 |
1,706 |
1,700 |
1,700 |
-1.33% |
500 |
2024/4/23 |
1,707 |
1,723 |
1,704 |
1,723 |
+0.17% |
1,300 |
2024/4/22 |
1,725 |
1,744 |
1,700 |
1,720 |
+0.17% |
2,500 |
2024/4/19 |
1,705 |
1,717 |
1,700 |
1,717 |
-0.17% |
1,400 |
2024/4/18 |
1,684 |
1,720 |
1,682 |
1,720 |
+1.18% |
1,300 |
2024/4/17 |
1,688 |
1,708 |
1,680 |
1,700 |
+1.01% |
2,700 |
2024/4/16 |
1,680 |
1,683 |
1,675 |
1,683 |
+0.18% |
600 |
2024/4/15 |
1,708 |
1,708 |
1,680 |
1,680 |
-1.18% |
500 |
2024/4/12 |
1,701 |
1,701 |
1,698 |
1,700 |
-0.87% |
300 |
2024/4/11 |
1,700 |
1,715 |
1,668 |
1,715 |
+0.88% |
2,900 |
2024/4/10 |
1,688 |
1,705 |
1,688 |
1,700 |
+1.19% |
1,600 |
2024/4/8 |
1,680 |
1,680 |
1,680 |
1,680 |
+0.84% |
1,100 |
2024/4/5 |
1,651 |
1,693 |
1,650 |
1,666 |
+0.42% |
900 |
2024/4/4 |
1,699 |
1,699 |
1,659 |
1,659 |
-0.96% |
300 |
2024/4/3 |
1,655 |
1,679 |
1,655 |
1,675 |
-1.35% |
1,400 |
2024/4/2 |
1,730 |
1,730 |
1,678 |
1,698 |
-1.85% |
3,000 |
2024/4/1 |
1,732 |
1,732 |
1,729 |
1,730 |
-0.06% |
900 |
2024/3/29 |
1,711 |
1,731 |
1,711 |
1,731 |
-0.92% |
300 |
2024/3/28 |
1,753 |
1,781 |
1,705 |
1,747 |
-0.40% |
3,200 |
2024/3/27 |
1,771 |
1,771 |
1,754 |
1,754 |
-1.13% |
2,500 |
2024/3/26 |
1,792 |
1,792 |
1,756 |
1,774 |
-0.17% |
1,700 |
2024/3/25 |
1,775 |
1,780 |
1,745 |
1,777 |
+2.13% |
5,400 |
2024/3/22 |
1,733 |
1,750 |
1,733 |
1,740 |
+0.40% |
2,200 |
2024/3/21 |
1,745 |
1,745 |
1,725 |
1,733 |
+0.93% |
1,300 |
2024/3/19 |
1,714 |
1,720 |
1,703 |
1,717 |
+0.59% |
3,400 |
2024/3/18 |
1,724 |
1,724 |
1,696 |
1,707 |
+0.59% |
6,100 |
2024/3/15 |
1,685 |
1,697 |
1,685 |
1,697 |
+0.53% |
1,600 |
2024/3/14 |
1,680 |
1,688 |
1,680 |
1,688 |
+0.48% |
300 |
2024/3/13 |
1,683 |
1,690 |
1,680 |
1,680 |
-0.59% |
1,100 |
2024/3/12 |
1,672 |
1,690 |
1,662 |
1,690 |
+1.08% |
2,000 |
2024/3/11 |
1,711 |
1,711 |
1,668 |
1,672 |
-2.73% |
3,100 |
2024/3/8 |
1,700 |
1,729 |
1,695 |
1,719 |
+1.96% |
5,900 |
2024/3/7 |
1,700 |
1,700 |
1,686 |
1,686 |
-0.82% |
1,100 |
2024/3/6 |
1,687 |
1,722 |
1,685 |
1,700 |
+1.25% |
3,500 |
2024/3/5 |
1,680 |
1,686 |
1,656 |
1,679 |
-1.18% |
2,100 |
2024/3/4 |
1,680 |
1,700 |
1,680 |
1,699 |
+1.25% |
1,200 |
2024/3/1 |
1,678 |
1,678 |
1,678 |
1,678 |
+0.18% |
500 |
2024/2/29 |
1,672 |
1,687 |
1,672 |
1,675 |
-0.71% |
600 |
2024/2/28 |
1,686 |
1,706 |
1,682 |
1,687 |
-0.18% |
6,100 |
2024/2/27 |
1,696 |
1,696 |
1,690 |
1,690 |
-0.29% |
400 |
2024/2/26 |
1,698 |
1,707 |
1,690 |
1,695 |
+0.30% |
6,400 |
2024/2/22 |
1,685 |
1,690 |
1,666 |
1,690 |
+0.24% |
2,800 |
2024/2/21 |
1,673 |
1,686 |
1,645 |
1,686 |
+0.78% |
800 |
2024/2/20 |
1,670 |
1,685 |
1,666 |
1,673 |
-0.12% |
4,400 |
2024/2/19 |
1,665 |
1,688 |
1,665 |
1,675 |
+0.00% |
3,000 |
2024/2/16 |
1,688 |
1,688 |
1,667 |
1,675 |
+0.60% |
2,300 |
2024/2/15 |
1,681 |
1,681 |
1,659 |
1,665 |
-0.89% |
700 |
2024/2/14 |
1,683 |
1,683 |
1,659 |
1,680 |
-0.18% |
800 |
2024/2/13 |
1,744 |
1,744 |
1,662 |
1,683 |
+2.62% |
9,600 |
2024/2/9 |
1,633 |
1,641 |
1,633 |
1,640 |
+0.31% |
500 |
2024/2/8 |
1,650 |
1,650 |
1,622 |
1,635 |
-1.09% |
1,700 |
2024/2/7 |
1,680 |
1,680 |
1,650 |
1,653 |
-1.78% |
3,000 |
2024/2/5 |
1,645 |
1,683 |
1,645 |
1,683 |
+1.75% |
1,800 |
2024/2/2 |
1,663 |
1,692 |
1,638 |
1,654 |
-1.25% |
5,100 |
2024/2/1 |
1,653 |
1,754 |
1,653 |
1,675 |
+1.39% |
9,800 |
2024/1/31 |
1,650 |
1,652 |
1,650 |
1,652 |
-0.48% |
500 |
2024/1/30 |
1,660 |
1,677 |
1,635 |
1,660 |
+0.00% |
4,500 |
2024/1/29 |
1,650 |
1,665 |
1,650 |
1,660 |
+0.61% |
700 |
2024/1/26 |
1,636 |
1,650 |
1,618 |
1,650 |
+0.86% |
1,200 |
2024/1/25 |
1,636 |
1,636 |
1,636 |
1,636 |
-0.61% |
200 |
2024/1/24 |
1,630 |
1,656 |
1,619 |
1,646 |
+1.98% |
2,100 |
2024/1/23 |
1,604 |
1,618 |
1,604 |
1,614 |
+0.50% |
1,300 |
2024/1/22 |
1,603 |
1,621 |
1,600 |
1,606 |
+0.19% |
1,600 |
2024/1/19 |
1,663 |
1,663 |
1,580 |
1,603 |
-2.73% |
6,800 |
2024/1/18 |
1,651 |
1,666 |
1,610 |
1,648 |
-0.18% |
2,200 |
2024/1/17 |
1,699 |
1,699 |
1,651 |
1,651 |
-2.71% |
3,100 |
|