日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,378 |
1,403 |
1,378 |
1,403 |
-0.36% |
900 |
2024/7/25 |
1,438 |
1,438 |
1,408 |
1,408 |
-2.15% |
2,100 |
2024/7/24 |
1,426 |
1,439 |
1,426 |
1,439 |
+0.84% |
1,100 |
2024/7/23 |
1,442 |
1,442 |
1,427 |
1,427 |
-1.04% |
600 |
2024/7/22 |
1,450 |
1,450 |
1,420 |
1,442 |
-0.55% |
1,800 |
2024/7/19 |
1,470 |
1,470 |
1,438 |
1,450 |
+2.84% |
11,800 |
2024/7/18 |
1,398 |
1,418 |
1,395 |
1,410 |
+0.86% |
9,800 |
2024/7/17 |
1,387 |
1,398 |
1,379 |
1,398 |
+1.53% |
4,000 |
2024/7/16 |
1,396 |
1,396 |
1,377 |
1,377 |
+0.36% |
2,600 |
2024/7/12 |
1,372 |
1,372 |
1,363 |
1,372 |
-0.87% |
700 |
2024/7/11 |
1,360 |
1,384 |
1,352 |
1,384 |
-0.07% |
2,900 |
2024/7/10 |
1,391 |
1,391 |
1,385 |
1,385 |
-0.50% |
300 |
2024/7/9 |
1,392 |
1,392 |
1,392 |
1,392 |
+1.98% |
100 |
2024/7/8 |
1,365 |
1,365 |
1,365 |
1,365 |
+0.15% |
100 |
2024/7/5 |
1,336 |
1,363 |
1,336 |
1,363 |
+0.96% |
300 |
2024/7/4 |
1,331 |
1,350 |
1,331 |
1,350 |
-0.59% |
500 |
2024/7/2 |
1,382 |
1,382 |
1,351 |
1,358 |
-1.88% |
500 |
2024/7/1 |
1,404 |
1,410 |
1,384 |
1,384 |
-1.91% |
400 |
2024/6/28 |
1,400 |
1,411 |
1,383 |
1,411 |
+1.51% |
3,600 |
2024/6/27 |
1,373 |
1,390 |
1,373 |
1,390 |
+2.96% |
1,500 |
2024/6/26 |
1,374 |
1,374 |
1,350 |
1,350 |
-1.96% |
600 |
2024/6/25 |
1,382 |
1,389 |
1,377 |
1,377 |
-0.51% |
2,500 |
2024/6/24 |
1,368 |
1,384 |
1,367 |
1,384 |
+1.10% |
2,100 |
2024/6/21 |
1,369 |
1,369 |
1,369 |
1,369 |
-0.80% |
100 |
2024/6/20 |
1,367 |
1,380 |
1,366 |
1,380 |
+1.47% |
700 |
2024/6/19 |
1,376 |
1,376 |
1,357 |
1,360 |
-1.09% |
400 |
2024/6/17 |
1,350 |
1,386 |
1,350 |
1,375 |
+1.70% |
1,800 |
2024/6/14 |
1,338 |
1,352 |
1,338 |
1,352 |
+1.05% |
600 |
2024/6/13 |
1,338 |
1,338 |
1,338 |
1,338 |
+0.00% |
200 |
2024/6/12 |
1,338 |
1,338 |
1,338 |
1,338 |
-0.82% |
100 |
2024/6/11 |
1,350 |
1,350 |
1,349 |
1,349 |
-0.07% |
700 |
2024/6/10 |
1,349 |
1,350 |
1,349 |
1,350 |
+0.00% |
200 |
2024/6/7 |
1,343 |
1,350 |
1,343 |
1,350 |
+0.60% |
500 |
2024/6/6 |
1,344 |
1,344 |
1,342 |
1,342 |
-0.52% |
200 |
2024/6/5 |
1,350 |
1,350 |
1,349 |
1,349 |
-0.07% |
800 |
2024/6/4 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.00% |
100 |
2024/6/3 |
1,349 |
1,350 |
1,290 |
1,350 |
+0.07% |
2,500 |
2024/5/31 |
1,330 |
1,349 |
1,330 |
1,349 |
+0.00% |
300 |
2024/5/30 |
1,359 |
1,360 |
1,349 |
1,349 |
-3.64% |
900 |
2024/5/29 |
1,390 |
1,400 |
1,390 |
1,400 |
+0.50% |
4,100 |
2024/5/28 |
1,397 |
1,397 |
1,380 |
1,393 |
-0.29% |
1,000 |
2024/5/27 |
1,383 |
1,397 |
1,359 |
1,397 |
+2.95% |
2,700 |
2024/5/24 |
1,347 |
1,369 |
1,346 |
1,357 |
-0.07% |
1,200 |
2024/5/23 |
1,372 |
1,372 |
1,358 |
1,358 |
-1.09% |
200 |
2024/5/22 |
1,388 |
1,388 |
1,373 |
1,373 |
-1.08% |
700 |
2024/5/21 |
1,363 |
1,396 |
1,363 |
1,388 |
+1.83% |
1,700 |
2024/5/20 |
1,330 |
1,363 |
1,330 |
1,363 |
+2.48% |
700 |
2024/5/17 |
1,300 |
1,330 |
1,300 |
1,330 |
+2.70% |
4,000 |
2024/5/16 |
1,294 |
1,295 |
1,294 |
1,295 |
+0.08% |
200 |
2024/5/15 |
1,276 |
1,314 |
1,276 |
1,294 |
-1.67% |
4,400 |
2024/5/14 |
1,316 |
1,324 |
1,275 |
1,316 |
-0.60% |
3,500 |
2024/5/13 |
1,311 |
1,324 |
1,311 |
1,324 |
+0.00% |
1,000 |
2024/5/10 |
1,335 |
1,336 |
1,324 |
1,324 |
-0.90% |
400 |
2024/5/9 |
1,332 |
1,336 |
1,332 |
1,336 |
+0.30% |
400 |
2024/5/8 |
1,331 |
1,334 |
1,331 |
1,332 |
+0.00% |
700 |
2024/5/7 |
1,330 |
1,332 |
1,330 |
1,332 |
-1.33% |
2,400 |
2024/5/1 |
1,375 |
1,375 |
1,350 |
1,350 |
-1.82% |
300 |
2024/4/30 |
1,405 |
1,405 |
1,375 |
1,375 |
+0.00% |
1,200 |
2024/4/26 |
1,377 |
1,377 |
1,375 |
1,375 |
+0.44% |
200 |
2024/4/25 |
1,410 |
1,410 |
1,369 |
1,369 |
-2.21% |
2,200 |
2024/4/24 |
1,360 |
1,400 |
1,360 |
1,400 |
+2.64% |
10,200 |
2024/4/23 |
1,368 |
1,368 |
1,363 |
1,364 |
+0.00% |
500 |
2024/4/22 |
1,364 |
1,364 |
1,364 |
1,364 |
+1.19% |
700 |
2024/4/19 |
1,341 |
1,349 |
1,341 |
1,348 |
+0.52% |
400 |
2024/4/18 |
1,340 |
1,341 |
1,340 |
1,341 |
+0.00% |
400 |
2024/4/17 |
1,341 |
1,341 |
1,341 |
1,341 |
-0.74% |
900 |
2024/4/16 |
1,333 |
1,351 |
1,333 |
1,351 |
+0.15% |
4,100 |
2024/4/15 |
1,318 |
1,379 |
1,309 |
1,349 |
+4.74% |
7,300 |
2024/4/12 |
1,288 |
1,289 |
1,288 |
1,288 |
-0.54% |
500 |
2024/4/11 |
1,280 |
1,295 |
1,280 |
1,295 |
+1.17% |
400 |
2024/4/10 |
1,280 |
1,280 |
1,280 |
1,280 |
+1.27% |
100 |
2024/4/9 |
1,234 |
1,264 |
1,234 |
1,264 |
+2.35% |
1,600 |
2024/4/8 |
1,232 |
1,237 |
1,232 |
1,235 |
+0.24% |
3,100 |
2024/4/5 |
1,233 |
1,239 |
1,230 |
1,232 |
-0.56% |
900 |
2024/4/4 |
1,234 |
1,239 |
1,234 |
1,239 |
-0.08% |
600 |
2024/4/3 |
1,240 |
1,241 |
1,205 |
1,240 |
-1.67% |
3,200 |
2024/4/2 |
1,248 |
1,261 |
1,248 |
1,261 |
+0.24% |
400 |
2024/4/1 |
1,332 |
1,332 |
1,250 |
1,258 |
-6.75% |
2,000 |
2024/3/29 |
1,324 |
1,349 |
1,324 |
1,349 |
+1.20% |
2,700 |
2024/3/28 |
1,328 |
1,333 |
1,318 |
1,333 |
+0.23% |
1,000 |
2024/3/27 |
1,324 |
1,330 |
1,313 |
1,330 |
+2.78% |
2,800 |
2024/3/26 |
1,295 |
1,295 |
1,294 |
1,294 |
-0.08% |
600 |
2024/3/25 |
1,295 |
1,295 |
1,295 |
1,295 |
+0.00% |
2,400 |
2024/3/22 |
1,290 |
1,295 |
1,283 |
1,295 |
-0.15% |
1,200 |
2024/3/21 |
1,275 |
1,303 |
1,275 |
1,297 |
+2.69% |
3,100 |
2024/3/19 |
1,250 |
1,263 |
1,250 |
1,263 |
+2.10% |
900 |
2024/3/18 |
1,235 |
1,237 |
1,235 |
1,237 |
+0.41% |
1,000 |
2024/3/15 |
1,233 |
1,233 |
1,232 |
1,232 |
+0.00% |
500 |
2024/3/14 |
1,233 |
1,233 |
1,232 |
1,232 |
-0.08% |
500 |
2024/3/13 |
1,238 |
1,238 |
1,232 |
1,233 |
+0.24% |
600 |
2024/3/12 |
1,240 |
1,240 |
1,229 |
1,230 |
+0.00% |
700 |
2024/3/11 |
1,240 |
1,240 |
1,230 |
1,230 |
-0.81% |
1,000 |
2024/3/8 |
1,240 |
1,240 |
1,240 |
1,240 |
-0.08% |
300 |
2024/3/7 |
1,233 |
1,251 |
1,233 |
1,241 |
+1.39% |
1,800 |
2024/3/6 |
1,223 |
1,227 |
1,204 |
1,224 |
-0.49% |
1,500 |
2024/3/5 |
1,232 |
1,233 |
1,230 |
1,230 |
-0.24% |
800 |
2024/3/4 |
1,232 |
1,233 |
1,232 |
1,233 |
+0.08% |
400 |
2024/3/1 |
1,232 |
1,232 |
1,232 |
1,232 |
+0.16% |
200 |
2024/2/29 |
1,245 |
1,245 |
1,230 |
1,230 |
-1.68% |
1,200 |
2024/2/28 |
1,237 |
1,251 |
1,237 |
1,251 |
+1.13% |
1,500 |
2024/2/27 |
1,234 |
1,237 |
1,232 |
1,237 |
-0.32% |
500 |
2024/2/26 |
1,250 |
1,250 |
1,241 |
1,241 |
-0.64% |
2,800 |
2024/2/22 |
1,236 |
1,249 |
1,236 |
1,249 |
+1.54% |
1,000 |
2024/2/21 |
1,234 |
1,234 |
1,230 |
1,230 |
+0.00% |
600 |
2024/2/20 |
1,229 |
1,232 |
1,229 |
1,230 |
+0.08% |
1,100 |
2024/2/19 |
1,223 |
1,229 |
1,219 |
1,229 |
+0.41% |
2,000 |
2024/2/16 |
1,224 |
1,224 |
1,223 |
1,224 |
-0.08% |
300 |
2024/2/15 |
1,224 |
1,227 |
1,201 |
1,225 |
+0.08% |
1,800 |
2024/2/14 |
1,224 |
1,225 |
1,222 |
1,224 |
+0.41% |
2,400 |
2024/2/13 |
1,222 |
1,228 |
1,219 |
1,219 |
-0.25% |
700 |
2024/2/9 |
1,212 |
1,222 |
1,212 |
1,222 |
+0.16% |
500 |
2024/2/8 |
1,205 |
1,220 |
1,205 |
1,220 |
+1.33% |
2,000 |
2024/2/7 |
1,200 |
1,205 |
1,200 |
1,204 |
+0.17% |
300 |
2024/2/6 |
1,213 |
1,216 |
1,202 |
1,202 |
-1.96% |
2,700 |
2024/2/5 |
1,204 |
1,228 |
1,200 |
1,226 |
-0.33% |
6,200 |
2024/2/2 |
1,230 |
1,230 |
1,229 |
1,230 |
+0.00% |
1,300 |
2024/2/1 |
1,234 |
1,234 |
1,230 |
1,230 |
-0.32% |
800 |
2024/1/31 |
1,236 |
1,238 |
1,234 |
1,234 |
+0.33% |
1,300 |
2024/1/30 |
1,217 |
1,230 |
1,217 |
1,230 |
+1.65% |
700 |
2024/1/29 |
1,233 |
1,233 |
1,210 |
1,210 |
-1.79% |
1,700 |
2024/1/26 |
1,233 |
1,233 |
1,230 |
1,232 |
-0.24% |
3,100 |
2024/1/25 |
1,237 |
1,237 |
1,235 |
1,235 |
+0.41% |
3,800 |
2024/1/24 |
1,229 |
1,230 |
1,220 |
1,230 |
+0.00% |
2,100 |
|