日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,002 |
2,002 |
1,970 |
1,970 |
-1.60% |
1,100 |
2024/7/25 |
2,019 |
2,019 |
2,002 |
2,002 |
-1.18% |
1,400 |
2024/7/24 |
2,008 |
2,026 |
2,008 |
2,026 |
+0.90% |
1,300 |
2024/7/23 |
2,008 |
2,009 |
2,005 |
2,008 |
+0.00% |
1,900 |
2024/7/22 |
2,008 |
2,008 |
2,008 |
2,008 |
+0.00% |
500 |
2024/7/19 |
2,006 |
2,008 |
2,006 |
2,008 |
+0.05% |
500 |
2024/7/18 |
2,016 |
2,016 |
2,007 |
2,007 |
-0.40% |
200 |
2024/7/16 |
2,013 |
2,016 |
2,010 |
2,015 |
+0.10% |
3,500 |
2024/7/11 |
2,014 |
2,014 |
2,013 |
2,013 |
-0.15% |
300 |
2024/7/10 |
2,014 |
2,016 |
2,003 |
2,016 |
+0.10% |
500 |
2024/7/8 |
2,027 |
2,027 |
2,011 |
2,014 |
-1.61% |
700 |
2024/7/4 |
2,000 |
2,047 |
2,000 |
2,047 |
+1.34% |
200 |
2024/7/3 |
2,012 |
2,020 |
2,012 |
2,020 |
+0.00% |
200 |
2024/7/2 |
2,039 |
2,039 |
2,020 |
2,020 |
+0.35% |
1,200 |
2024/7/1 |
2,016 |
2,017 |
2,013 |
2,013 |
-0.05% |
700 |
2024/6/28 |
2,016 |
2,016 |
2,010 |
2,014 |
+0.70% |
500 |
2024/6/27 |
2,000 |
2,000 |
2,000 |
2,000 |
-0.50% |
100 |
2024/6/26 |
2,010 |
2,010 |
2,010 |
2,010 |
+0.10% |
200 |
2024/6/25 |
2,007 |
2,010 |
2,007 |
2,008 |
+0.05% |
800 |
2024/6/24 |
1,995 |
2,007 |
1,995 |
2,007 |
+0.85% |
600 |
2024/6/20 |
1,989 |
1,990 |
1,989 |
1,990 |
+0.00% |
200 |
2024/6/18 |
1,994 |
1,994 |
1,990 |
1,990 |
-0.65% |
400 |
2024/6/17 |
2,016 |
2,016 |
2,003 |
2,003 |
+0.40% |
400 |
2024/6/14 |
1,995 |
1,995 |
1,995 |
1,995 |
-0.30% |
100 |
2024/6/12 |
2,001 |
2,001 |
2,001 |
2,001 |
+0.00% |
100 |
2024/6/11 |
2,001 |
2,001 |
2,001 |
2,001 |
+0.00% |
700 |
2024/6/10 |
2,001 |
2,001 |
2,001 |
2,001 |
-0.10% |
400 |
2024/6/7 |
2,003 |
2,003 |
2,003 |
2,003 |
+0.10% |
400 |
2024/6/6 |
1,990 |
2,001 |
1,990 |
2,001 |
+0.55% |
1,000 |
2024/6/5 |
2,007 |
2,007 |
1,985 |
1,990 |
-0.95% |
1,100 |
2024/6/4 |
2,000 |
2,009 |
2,000 |
2,009 |
+0.95% |
400 |
2024/6/3 |
1,969 |
2,000 |
1,969 |
1,990 |
+1.17% |
2,400 |
2024/5/31 |
1,960 |
1,967 |
1,951 |
1,967 |
+0.10% |
1,500 |
2024/5/30 |
1,967 |
1,967 |
1,965 |
1,965 |
-0.76% |
500 |
2024/5/29 |
1,980 |
1,980 |
1,972 |
1,980 |
+0.00% |
400 |
2024/5/28 |
1,979 |
1,980 |
1,979 |
1,980 |
+0.00% |
400 |
2024/5/27 |
1,980 |
1,980 |
1,980 |
1,980 |
+1.38% |
100 |
2024/5/24 |
1,962 |
1,971 |
1,953 |
1,953 |
-1.31% |
700 |
2024/5/23 |
1,998 |
2,000 |
1,979 |
1,979 |
+0.46% |
700 |
2024/5/22 |
1,980 |
2,016 |
1,970 |
1,970 |
-1.05% |
1,700 |
2024/5/21 |
1,994 |
2,010 |
1,991 |
1,991 |
-0.45% |
1,700 |
2024/5/20 |
1,990 |
2,001 |
1,990 |
2,000 |
+1.11% |
1,400 |
2024/5/17 |
2,009 |
2,009 |
1,963 |
1,978 |
-1.49% |
1,200 |
2024/5/16 |
2,000 |
2,008 |
2,000 |
2,008 |
-0.10% |
400 |
2024/5/15 |
1,996 |
2,010 |
1,993 |
2,010 |
+0.50% |
700 |
2024/5/14 |
1,998 |
2,010 |
1,998 |
2,000 |
-0.99% |
1,700 |
2024/5/13 |
2,027 |
2,027 |
1,990 |
2,020 |
-1.94% |
3,900 |
2024/5/10 |
2,060 |
2,093 |
2,060 |
2,060 |
+0.19% |
1,100 |
2024/5/9 |
2,054 |
2,056 |
2,051 |
2,056 |
+0.00% |
500 |
2024/5/8 |
2,054 |
2,057 |
2,047 |
2,056 |
+0.15% |
1,200 |
2024/5/7 |
2,051 |
2,094 |
2,051 |
2,053 |
+0.24% |
600 |
2024/5/2 |
2,046 |
2,048 |
2,046 |
2,048 |
-0.92% |
400 |
2024/5/1 |
2,071 |
2,071 |
2,067 |
2,067 |
-0.19% |
300 |
2024/4/30 |
2,055 |
2,071 |
2,041 |
2,071 |
+0.78% |
1,600 |
2024/4/26 |
2,055 |
2,055 |
2,055 |
2,055 |
+0.00% |
600 |
2024/4/25 |
2,069 |
2,069 |
2,041 |
2,055 |
-0.92% |
800 |
2024/4/24 |
2,074 |
2,074 |
2,074 |
2,074 |
+0.00% |
200 |
2024/4/23 |
2,041 |
2,075 |
2,041 |
2,074 |
+1.87% |
1,200 |
2024/4/19 |
2,045 |
2,045 |
2,036 |
2,036 |
-0.24% |
1,200 |
2024/4/18 |
2,041 |
2,041 |
2,041 |
2,041 |
-0.29% |
200 |
2024/4/17 |
2,060 |
2,060 |
2,047 |
2,047 |
-0.24% |
500 |
2024/4/16 |
2,052 |
2,076 |
2,052 |
2,052 |
-0.63% |
400 |
2024/4/15 |
2,046 |
2,065 |
2,046 |
2,065 |
+0.93% |
200 |
2024/4/12 |
2,046 |
2,046 |
2,046 |
2,046 |
+0.05% |
400 |
2024/4/11 |
2,042 |
2,045 |
2,042 |
2,045 |
-0.15% |
300 |
2024/4/10 |
2,048 |
2,048 |
2,048 |
2,048 |
+0.29% |
100 |
2024/4/8 |
2,042 |
2,042 |
2,042 |
2,042 |
-0.49% |
500 |
2024/4/4 |
2,052 |
2,052 |
2,052 |
2,052 |
+0.00% |
500 |
2024/4/3 |
2,056 |
2,069 |
2,052 |
2,052 |
-0.19% |
1,500 |
2024/4/2 |
2,091 |
2,101 |
2,055 |
2,056 |
-1.63% |
1,700 |
2024/4/1 |
2,135 |
2,140 |
2,089 |
2,090 |
+0.10% |
2,400 |
2024/3/29 |
2,100 |
2,103 |
2,078 |
2,088 |
+0.29% |
4,200 |
2024/3/28 |
2,120 |
2,170 |
2,082 |
2,082 |
-0.86% |
1,700 |
2024/3/27 |
2,080 |
2,100 |
2,080 |
2,100 |
+0.96% |
2,200 |
2024/3/25 |
2,077 |
2,099 |
2,077 |
2,080 |
-0.86% |
1,300 |
2024/3/22 |
2,060 |
2,098 |
2,058 |
2,098 |
+1.45% |
2,300 |
2024/3/21 |
2,047 |
2,069 |
2,047 |
2,068 |
+0.88% |
1,700 |
2024/3/19 |
2,048 |
2,054 |
2,040 |
2,050 |
+0.10% |
1,500 |
2024/3/18 |
2,049 |
2,064 |
2,047 |
2,048 |
-1.06% |
3,700 |
2024/3/15 |
2,067 |
2,100 |
2,067 |
2,070 |
-1.19% |
3,500 |
2024/3/14 |
2,044 |
2,096 |
2,044 |
2,095 |
+0.48% |
500 |
2024/3/13 |
2,093 |
2,093 |
2,043 |
2,085 |
-0.62% |
400 |
2024/3/12 |
2,060 |
2,098 |
2,048 |
2,098 |
+1.89% |
2,800 |
2024/3/11 |
2,059 |
2,059 |
2,059 |
2,059 |
-0.96% |
100 |
2024/3/8 |
2,089 |
2,089 |
2,056 |
2,079 |
-0.34% |
3,100 |
2024/3/7 |
2,060 |
2,092 |
2,058 |
2,086 |
+1.26% |
1,500 |
2024/3/6 |
2,073 |
2,077 |
2,060 |
2,060 |
-0.77% |
1,200 |
2024/3/5 |
2,056 |
2,078 |
2,056 |
2,076 |
+0.97% |
1,400 |
2024/3/4 |
2,081 |
2,081 |
2,056 |
2,056 |
+0.00% |
700 |
2024/3/1 |
2,030 |
2,056 |
2,030 |
2,056 |
+1.28% |
1,500 |
2024/2/29 |
2,030 |
2,039 |
2,025 |
2,030 |
-0.98% |
600 |
2024/2/28 |
2,032 |
2,050 |
2,020 |
2,050 |
-0.19% |
600 |
2024/2/27 |
2,042 |
2,054 |
2,020 |
2,054 |
+0.59% |
2,100 |
2024/2/26 |
2,042 |
2,042 |
2,012 |
2,042 |
+0.00% |
2,600 |
2024/2/22 |
2,009 |
2,042 |
2,001 |
2,042 |
+0.64% |
1,400 |
2024/2/21 |
2,031 |
2,031 |
2,008 |
2,029 |
-0.49% |
1,100 |
2024/2/20 |
2,026 |
2,039 |
2,009 |
2,039 |
+0.64% |
1,400 |
2024/2/19 |
2,007 |
2,039 |
2,000 |
2,026 |
-1.41% |
3,300 |
2024/2/16 |
2,023 |
2,057 |
2,021 |
2,055 |
+0.98% |
1,700 |
2024/2/15 |
2,090 |
2,091 |
2,035 |
2,035 |
-2.63% |
2,300 |
2024/2/14 |
2,110 |
2,110 |
2,085 |
2,090 |
-1.42% |
1,200 |
2024/2/13 |
2,087 |
2,128 |
2,081 |
2,120 |
+1.58% |
9,400 |
2024/2/9 |
2,470 |
2,532 |
2,073 |
2,087 |
-15.71% |
43,500 |
2024/2/8 |
2,450 |
2,476 |
2,444 |
2,476 |
+0.81% |
1,200 |
2024/2/7 |
2,551 |
2,551 |
2,431 |
2,456 |
-3.84% |
2,000 |
2024/2/6 |
2,630 |
2,630 |
2,527 |
2,554 |
-2.89% |
2,700 |
2024/2/5 |
2,485 |
2,630 |
2,485 |
2,630 |
+4.41% |
19,700 |
2024/2/2 |
2,465 |
2,540 |
2,440 |
2,519 |
+2.69% |
1,800 |
2024/2/1 |
2,440 |
2,453 |
2,432 |
2,453 |
+0.53% |
1,800 |
2024/1/31 |
2,451 |
2,451 |
2,400 |
2,440 |
+0.41% |
1,200 |
2024/1/30 |
2,420 |
2,440 |
2,420 |
2,430 |
-0.12% |
1,100 |
2024/1/29 |
2,390 |
2,433 |
2,390 |
2,433 |
+1.46% |
2,700 |
2024/1/26 |
2,375 |
2,398 |
2,375 |
2,398 |
+0.97% |
200 |
2024/1/25 |
2,380 |
2,386 |
2,375 |
2,375 |
+0.47% |
1,200 |
2024/1/24 |
2,366 |
2,366 |
2,364 |
2,364 |
+0.72% |
200 |
2024/1/23 |
2,337 |
2,347 |
2,334 |
2,347 |
+0.43% |
800 |
2024/1/22 |
2,349 |
2,370 |
2,333 |
2,337 |
-0.13% |
1,700 |
2024/1/18 |
2,354 |
2,370 |
2,340 |
2,340 |
-0.43% |
1,300 |
2024/1/17 |
2,360 |
2,362 |
2,349 |
2,350 |
-0.25% |
1,800 |
2024/1/16 |
2,360 |
2,360 |
2,341 |
2,356 |
-1.05% |
3,300 |
2024/1/15 |
2,381 |
2,381 |
2,378 |
2,381 |
+0.46% |
1,800 |
2024/1/12 |
2,345 |
2,370 |
2,328 |
2,370 |
+0.98% |
800 |
2024/1/11 |
2,347 |
2,347 |
2,347 |
2,347 |
-0.04% |
100 |
|