日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,945 |
1,945 |
1,945 |
1,945 |
+1.73% |
200 |
2024/7/25 |
1,913 |
1,913 |
1,912 |
1,912 |
+0.00% |
1,600 |
2024/7/24 |
1,952 |
1,952 |
1,912 |
1,912 |
-1.44% |
300 |
2024/7/22 |
1,911 |
1,940 |
1,911 |
1,940 |
+0.52% |
3,200 |
2024/7/19 |
1,954 |
1,954 |
1,930 |
1,930 |
-1.33% |
400 |
2024/7/18 |
1,920 |
1,956 |
1,920 |
1,956 |
+2.14% |
400 |
2024/7/17 |
1,912 |
1,915 |
1,912 |
1,915 |
+0.21% |
1,000 |
2024/7/16 |
1,962 |
1,962 |
1,900 |
1,911 |
-2.55% |
3,100 |
2024/7/12 |
1,950 |
1,961 |
1,950 |
1,961 |
+1.50% |
200 |
2024/7/11 |
1,931 |
1,940 |
1,931 |
1,932 |
-0.92% |
600 |
2024/7/10 |
1,959 |
1,959 |
1,950 |
1,950 |
-0.46% |
400 |
2024/7/9 |
1,924 |
1,959 |
1,924 |
1,959 |
+1.93% |
600 |
2024/7/8 |
1,970 |
1,970 |
1,921 |
1,922 |
-0.47% |
2,400 |
2024/7/5 |
1,965 |
1,965 |
1,931 |
1,931 |
-1.73% |
900 |
2024/7/4 |
1,960 |
1,965 |
1,941 |
1,965 |
-0.20% |
600 |
2024/7/3 |
1,970 |
1,970 |
1,941 |
1,969 |
-0.05% |
2,900 |
2024/7/2 |
1,978 |
1,978 |
1,951 |
1,970 |
-0.40% |
600 |
2024/7/1 |
1,965 |
1,978 |
1,965 |
1,978 |
+1.18% |
1,400 |
2024/6/28 |
1,954 |
1,968 |
1,954 |
1,955 |
+0.05% |
500 |
2024/6/27 |
1,994 |
1,994 |
1,954 |
1,954 |
+0.00% |
35,000 |
2024/6/26 |
1,930 |
1,954 |
1,930 |
1,954 |
+1.24% |
6,300 |
2024/6/21 |
1,946 |
1,946 |
1,930 |
1,930 |
-0.31% |
200 |
2024/6/20 |
1,945 |
1,945 |
1,907 |
1,936 |
-0.51% |
3,400 |
2024/6/19 |
1,901 |
1,946 |
1,901 |
1,946 |
+0.83% |
500 |
2024/6/18 |
1,930 |
1,930 |
1,930 |
1,930 |
-1.48% |
200 |
2024/6/17 |
1,965 |
1,965 |
1,919 |
1,959 |
-0.76% |
1,500 |
2024/6/14 |
1,961 |
2,019 |
1,890 |
1,974 |
-4.08% |
13,700 |
2024/6/13 |
2,028 |
2,066 |
2,028 |
2,058 |
+0.88% |
3,400 |
2024/6/12 |
2,007 |
2,040 |
2,007 |
2,040 |
+0.49% |
1,200 |
2024/6/11 |
2,020 |
2,030 |
2,020 |
2,030 |
+0.79% |
200 |
2024/6/10 |
2,028 |
2,029 |
2,010 |
2,014 |
-0.69% |
2,500 |
2024/6/7 |
2,026 |
2,028 |
2,026 |
2,028 |
+0.80% |
1,200 |
2024/6/6 |
2,013 |
2,028 |
2,012 |
2,012 |
-0.89% |
500 |
2024/6/5 |
2,035 |
2,042 |
2,020 |
2,030 |
+0.15% |
600 |
2024/6/4 |
2,000 |
2,027 |
1,987 |
2,027 |
+1.35% |
600 |
2024/6/3 |
1,985 |
2,000 |
1,985 |
2,000 |
+0.76% |
2,300 |
2024/5/31 |
2,011 |
2,011 |
1,985 |
1,985 |
-0.50% |
500 |
2024/5/30 |
1,995 |
1,995 |
1,995 |
1,995 |
-2.44% |
300 |
2024/5/29 |
2,020 |
2,045 |
2,020 |
2,045 |
+1.24% |
300 |
2024/5/28 |
2,022 |
2,023 |
2,020 |
2,020 |
-0.10% |
1,700 |
2024/5/27 |
2,020 |
2,034 |
2,009 |
2,022 |
+0.70% |
900 |
2024/5/24 |
1,991 |
2,008 |
1,991 |
2,008 |
-0.50% |
500 |
2024/5/23 |
2,009 |
2,023 |
1,998 |
2,018 |
+0.45% |
1,300 |
2024/5/22 |
1,990 |
2,009 |
1,990 |
2,009 |
+1.41% |
900 |
2024/5/21 |
1,980 |
1,999 |
1,980 |
1,981 |
-0.20% |
1,300 |
2024/5/20 |
2,018 |
2,018 |
1,980 |
1,985 |
-0.75% |
2,400 |
2024/5/17 |
2,000 |
2,010 |
1,985 |
2,000 |
-1.14% |
1,200 |
2024/5/16 |
2,011 |
2,043 |
1,998 |
2,023 |
+0.15% |
2,400 |
2024/5/15 |
2,025 |
2,030 |
2,010 |
2,020 |
-0.98% |
1,700 |
2024/5/14 |
2,040 |
2,040 |
2,020 |
2,040 |
-0.24% |
1,200 |
2024/5/13 |
2,060 |
2,060 |
2,044 |
2,045 |
-0.73% |
800 |
2024/5/10 |
2,061 |
2,061 |
2,045 |
2,060 |
-0.05% |
2,500 |
2024/5/9 |
2,064 |
2,064 |
2,061 |
2,061 |
+0.73% |
800 |
2024/5/8 |
2,064 |
2,064 |
2,046 |
2,046 |
-0.87% |
2,900 |
2024/5/7 |
2,061 |
2,076 |
2,060 |
2,064 |
+0.15% |
1,200 |
2024/5/2 |
2,061 |
2,061 |
2,061 |
2,061 |
-0.19% |
200 |
2024/5/1 |
2,066 |
2,066 |
2,065 |
2,065 |
+0.00% |
800 |
2024/4/30 |
2,064 |
2,065 |
2,064 |
2,065 |
+0.05% |
400 |
2024/4/26 |
2,078 |
2,078 |
2,064 |
2,064 |
+0.00% |
1,000 |
2024/4/25 |
2,062 |
2,072 |
2,062 |
2,064 |
+0.15% |
1,100 |
2024/4/24 |
2,054 |
2,078 |
2,054 |
2,061 |
+0.29% |
1,800 |
2024/4/23 |
2,061 |
2,078 |
2,055 |
2,055 |
-0.29% |
1,100 |
2024/4/22 |
2,086 |
2,086 |
2,061 |
2,061 |
-0.67% |
1,300 |
2024/4/19 |
2,039 |
2,075 |
2,036 |
2,075 |
+1.82% |
1,100 |
2024/4/18 |
2,039 |
2,041 |
2,038 |
2,038 |
-0.10% |
400 |
2024/4/17 |
2,046 |
2,071 |
2,040 |
2,040 |
-0.29% |
2,500 |
2024/4/16 |
2,062 |
2,062 |
2,046 |
2,046 |
-0.24% |
900 |
2024/4/15 |
2,050 |
2,065 |
2,050 |
2,051 |
-0.92% |
2,200 |
2024/4/12 |
2,048 |
2,070 |
2,040 |
2,070 |
+1.57% |
2,300 |
2024/4/11 |
2,060 |
2,060 |
2,038 |
2,038 |
-0.83% |
3,000 |
2024/4/10 |
2,055 |
2,055 |
2,055 |
2,055 |
-0.05% |
900 |
2024/4/9 |
2,075 |
2,076 |
2,050 |
2,056 |
+0.05% |
1,200 |
2024/4/8 |
2,053 |
2,077 |
2,052 |
2,055 |
+0.00% |
800 |
2024/4/5 |
2,045 |
2,055 |
2,045 |
2,055 |
-1.63% |
300 |
2024/4/4 |
2,099 |
2,099 |
2,042 |
2,089 |
-0.29% |
1,700 |
2024/4/3 |
2,031 |
2,095 |
2,030 |
2,095 |
+2.20% |
1,600 |
2024/4/2 |
2,089 |
2,089 |
2,050 |
2,050 |
-1.87% |
8,200 |
2024/4/1 |
2,100 |
2,121 |
2,075 |
2,089 |
+0.87% |
4,000 |
2024/3/29 |
2,070 |
2,071 |
2,070 |
2,071 |
-0.19% |
300 |
2024/3/28 |
2,096 |
2,096 |
2,075 |
2,075 |
-0.24% |
1,400 |
2024/3/27 |
2,076 |
2,080 |
2,070 |
2,080 |
+0.24% |
1,200 |
2024/3/26 |
2,076 |
2,090 |
2,075 |
2,075 |
+0.00% |
700 |
2024/3/25 |
2,073 |
2,083 |
2,073 |
2,075 |
+0.10% |
1,100 |
2024/3/22 |
2,097 |
2,098 |
2,071 |
2,073 |
-0.96% |
1,500 |
2024/3/21 |
2,069 |
2,100 |
2,069 |
2,093 |
+1.31% |
2,900 |
2024/3/19 |
2,060 |
2,075 |
2,030 |
2,066 |
+0.29% |
4,800 |
2024/3/18 |
2,070 |
2,088 |
2,050 |
2,060 |
-1.44% |
4,200 |
2024/3/15 |
2,175 |
2,300 |
2,020 |
2,090 |
+3.57% |
32,400 |
2024/3/14 |
1,962 |
2,021 |
1,962 |
2,018 |
+2.96% |
11,100 |
2024/3/13 |
1,951 |
1,972 |
1,951 |
1,960 |
+0.46% |
800 |
2024/3/12 |
1,969 |
1,969 |
1,946 |
1,951 |
-1.12% |
3,200 |
2024/3/11 |
1,960 |
1,976 |
1,960 |
1,973 |
+0.66% |
1,300 |
2024/3/8 |
1,951 |
1,975 |
1,951 |
1,960 |
-0.10% |
4,600 |
2024/3/7 |
1,988 |
1,988 |
1,961 |
1,962 |
-1.06% |
1,200 |
2024/3/6 |
1,983 |
1,983 |
1,983 |
1,983 |
+1.69% |
100 |
2024/3/5 |
1,964 |
1,975 |
1,950 |
1,950 |
-0.66% |
3,500 |
2024/3/4 |
1,967 |
1,997 |
1,961 |
1,963 |
-0.30% |
1,700 |
2024/3/1 |
1,984 |
1,988 |
1,969 |
1,969 |
-0.91% |
1,500 |
2024/2/29 |
1,971 |
1,987 |
1,970 |
1,987 |
+0.86% |
700 |
2024/2/28 |
1,953 |
1,985 |
1,953 |
1,970 |
+0.10% |
6,000 |
2024/2/27 |
1,962 |
1,982 |
1,950 |
1,968 |
-0.40% |
2,200 |
2024/2/26 |
1,981 |
1,997 |
1,963 |
1,976 |
-0.70% |
1,200 |
2024/2/22 |
1,957 |
1,991 |
1,957 |
1,990 |
+1.58% |
1,700 |
2024/2/21 |
2,009 |
2,009 |
1,959 |
1,959 |
-2.05% |
300 |
2024/2/20 |
2,000 |
2,000 |
2,000 |
2,000 |
+1.83% |
300 |
2024/2/19 |
2,000 |
2,000 |
1,950 |
1,964 |
-1.75% |
4,500 |
2024/2/16 |
1,986 |
2,000 |
1,981 |
1,999 |
+0.45% |
1,800 |
2024/2/15 |
2,000 |
2,000 |
1,990 |
1,990 |
-0.70% |
400 |
2024/2/14 |
2,005 |
2,020 |
2,004 |
2,004 |
+0.00% |
500 |
2024/2/13 |
1,993 |
2,020 |
1,993 |
2,004 |
+0.60% |
1,100 |
2024/2/9 |
2,010 |
2,010 |
1,990 |
1,992 |
-0.90% |
4,600 |
2024/2/8 |
2,014 |
2,014 |
2,010 |
2,010 |
+0.00% |
200 |
2024/2/7 |
2,011 |
2,011 |
2,000 |
2,010 |
-0.05% |
300 |
2024/2/6 |
2,011 |
2,011 |
1,999 |
2,011 |
+0.00% |
500 |
2024/2/5 |
2,000 |
2,011 |
1,999 |
2,011 |
+0.55% |
1,300 |
2024/2/2 |
2,014 |
2,014 |
2,000 |
2,000 |
+0.00% |
1,000 |
2024/2/1 |
1,999 |
2,014 |
1,999 |
2,000 |
-0.70% |
500 |
2024/1/31 |
2,000 |
2,014 |
2,000 |
2,014 |
+0.55% |
1,000 |
2024/1/30 |
2,009 |
2,014 |
2,000 |
2,003 |
-1.67% |
36,000 |
2024/1/29 |
2,046 |
2,048 |
2,030 |
2,037 |
+0.84% |
2,200 |
2024/1/26 |
2,032 |
2,032 |
2,012 |
2,020 |
-0.59% |
1,200 |
2024/1/25 |
2,070 |
2,070 |
2,032 |
2,032 |
-0.05% |
8,400 |
2024/1/24 |
2,035 |
2,050 |
2,033 |
2,033 |
-0.10% |
3,500 |
|