日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,611 |
1,646 |
1,611 |
1,620 |
+0.31% |
2,600 |
2024/7/25 |
1,610 |
1,631 |
1,604 |
1,615 |
+0.25% |
5,600 |
2024/7/24 |
1,605 |
1,650 |
1,584 |
1,611 |
+0.06% |
11,500 |
2024/7/23 |
1,610 |
1,647 |
1,607 |
1,610 |
+0.25% |
2,100 |
2024/7/22 |
1,673 |
1,673 |
1,598 |
1,606 |
-4.29% |
11,000 |
2024/7/19 |
1,702 |
1,730 |
1,650 |
1,678 |
-1.76% |
7,100 |
2024/7/18 |
1,770 |
1,775 |
1,664 |
1,708 |
-1.56% |
12,300 |
2024/7/17 |
1,729 |
1,809 |
1,720 |
1,735 |
+1.05% |
27,900 |
2024/7/16 |
1,690 |
1,820 |
1,681 |
1,717 |
+1.60% |
25,200 |
2024/7/12 |
1,643 |
1,747 |
1,617 |
1,690 |
+2.86% |
17,800 |
2024/7/11 |
1,634 |
1,674 |
1,612 |
1,643 |
-0.60% |
9,000 |
2024/7/10 |
1,623 |
1,654 |
1,618 |
1,653 |
+2.86% |
8,000 |
2024/7/9 |
1,590 |
1,619 |
1,590 |
1,607 |
+2.23% |
8,700 |
2024/7/8 |
1,591 |
1,591 |
1,559 |
1,572 |
-0.76% |
5,300 |
2024/7/5 |
1,577 |
1,598 |
1,577 |
1,584 |
+0.13% |
4,500 |
2024/7/4 |
1,598 |
1,611 |
1,561 |
1,582 |
-1.00% |
10,700 |
2024/7/3 |
1,600 |
1,622 |
1,585 |
1,598 |
-0.12% |
9,900 |
2024/7/2 |
1,626 |
1,629 |
1,585 |
1,600 |
-1.54% |
17,700 |
2024/7/1 |
1,710 |
1,710 |
1,601 |
1,625 |
-5.14% |
40,700 |
2024/6/28 |
1,723 |
1,755 |
1,693 |
1,713 |
-2.00% |
33,800 |
2024/6/27 |
1,694 |
1,749 |
1,683 |
1,748 |
+0.98% |
17,200 |
2024/6/26 |
1,834 |
1,836 |
1,731 |
1,731 |
-3.94% |
34,100 |
2024/6/25 |
1,759 |
1,805 |
1,741 |
1,802 |
+2.91% |
22,700 |
2024/6/24 |
1,744 |
1,754 |
1,709 |
1,751 |
-0.28% |
12,700 |
2024/6/21 |
1,704 |
1,785 |
1,704 |
1,756 |
+1.97% |
34,800 |
2024/6/20 |
1,742 |
1,778 |
1,705 |
1,722 |
-2.93% |
24,800 |
2024/6/19 |
1,810 |
1,834 |
1,768 |
1,774 |
-1.39% |
30,500 |
2024/6/18 |
1,824 |
1,860 |
1,772 |
1,799 |
-1.37% |
52,100 |
2024/6/17 |
1,805 |
1,840 |
1,780 |
1,824 |
-1.14% |
19,200 |
2024/6/14 |
1,816 |
1,845 |
1,737 |
1,845 |
+2.67% |
41,800 |
2024/6/13 |
1,868 |
1,869 |
1,787 |
1,797 |
+0.17% |
28,900 |
2024/6/12 |
1,829 |
1,829 |
1,775 |
1,794 |
-1.86% |
41,200 |
2024/6/11 |
1,872 |
1,998 |
1,820 |
1,828 |
-2.25% |
79,500 |
2024/6/10 |
2,051 |
2,150 |
1,845 |
1,870 |
-6.03% |
128,200 |
2024/6/7 |
2,140 |
2,189 |
1,969 |
1,990 |
-9.13% |
160,200 |
2024/6/6 |
2,240 |
2,350 |
2,190 |
2,190 |
-18.59% |
548,100 |
2024/6/5 |
2,690 |
2,690 |
2,690 |
2,690 |
-20.65% |
2,500 |
2024/6/4 |
3,390 |
3,390 |
3,390 |
3,390 |
+17.38% |
105,200 |
2024/6/3 |
2,638 |
2,888 |
2,600 |
2,888 |
+20.94% |
243,000 |
2024/5/31 |
2,200 |
2,388 |
2,172 |
2,388 |
+20.12% |
226,800 |
2024/5/30 |
1,561 |
1,988 |
1,536 |
1,988 |
+25.19% |
121,800 |
2024/5/29 |
1,555 |
1,588 |
1,555 |
1,588 |
+3.66% |
1,500 |
2024/5/28 |
1,530 |
1,600 |
1,530 |
1,532 |
+0.39% |
3,600 |
2024/5/27 |
1,529 |
1,530 |
1,526 |
1,526 |
-0.13% |
2,700 |
2024/5/24 |
1,525 |
1,537 |
1,525 |
1,528 |
-1.99% |
2,000 |
2024/5/23 |
1,574 |
1,574 |
1,531 |
1,559 |
-0.95% |
3,900 |
2024/5/22 |
1,669 |
1,669 |
1,574 |
1,574 |
-3.79% |
8,700 |
2024/5/21 |
1,571 |
1,770 |
1,571 |
1,636 |
+4.01% |
29,700 |
2024/5/20 |
1,526 |
1,647 |
1,522 |
1,573 |
+0.45% |
11,500 |
2024/5/17 |
1,581 |
1,586 |
1,562 |
1,566 |
-0.95% |
1,700 |
2024/5/16 |
1,630 |
1,630 |
1,580 |
1,581 |
-5.33% |
5,500 |
2024/5/15 |
1,598 |
1,920 |
1,598 |
1,670 |
+6.37% |
52,100 |
2024/5/14 |
1,510 |
1,570 |
1,510 |
1,570 |
+2.61% |
2,800 |
2024/5/13 |
1,523 |
1,530 |
1,500 |
1,530 |
-0.65% |
1,500 |
2024/5/10 |
1,535 |
1,540 |
1,535 |
1,540 |
+0.65% |
400 |
2024/5/9 |
1,522 |
1,530 |
1,522 |
1,530 |
-2.05% |
1,200 |
2024/5/8 |
1,627 |
1,627 |
1,514 |
1,562 |
-1.76% |
2,800 |
2024/5/7 |
1,628 |
1,629 |
1,588 |
1,590 |
+0.13% |
1,900 |
2024/5/2 |
1,682 |
1,700 |
1,550 |
1,588 |
-7.41% |
7,100 |
2024/5/1 |
1,733 |
1,741 |
1,715 |
1,715 |
-3.05% |
1,400 |
2024/4/30 |
1,755 |
1,769 |
1,755 |
1,769 |
+0.80% |
1,300 |
2024/4/26 |
1,758 |
1,780 |
1,726 |
1,755 |
+0.29% |
6,500 |
2024/4/25 |
1,680 |
1,750 |
1,680 |
1,750 |
+4.35% |
3,700 |
2024/4/24 |
1,670 |
1,677 |
1,651 |
1,677 |
+0.30% |
1,600 |
2024/4/23 |
1,668 |
1,672 |
1,668 |
1,672 |
+0.24% |
1,000 |
2024/4/22 |
1,639 |
1,668 |
1,639 |
1,668 |
+4.25% |
3,200 |
2024/4/19 |
1,583 |
1,640 |
1,583 |
1,600 |
+1.07% |
2,200 |
2024/4/18 |
1,597 |
1,597 |
1,552 |
1,583 |
+0.00% |
600 |
2024/4/17 |
1,579 |
1,583 |
1,579 |
1,583 |
+0.38% |
500 |
2024/4/16 |
1,577 |
1,577 |
1,577 |
1,577 |
+0.00% |
100 |
2024/4/15 |
1,577 |
1,577 |
1,576 |
1,577 |
+0.38% |
600 |
2024/4/12 |
1,571 |
1,571 |
1,571 |
1,571 |
+0.71% |
200 |
2024/4/11 |
1,546 |
1,560 |
1,546 |
1,560 |
+0.91% |
200 |
2024/4/8 |
1,555 |
1,555 |
1,546 |
1,546 |
+0.06% |
300 |
2024/4/5 |
1,533 |
1,579 |
1,531 |
1,545 |
+0.78% |
2,100 |
2024/4/4 |
1,511 |
1,533 |
1,503 |
1,533 |
+0.46% |
700 |
2024/4/3 |
1,525 |
1,526 |
1,525 |
1,526 |
+0.00% |
300 |
2024/4/2 |
1,526 |
1,528 |
1,520 |
1,526 |
+0.39% |
700 |
2024/4/1 |
1,520 |
1,520 |
1,520 |
1,520 |
+1.27% |
1,300 |
2024/3/29 |
1,457 |
1,501 |
1,457 |
1,501 |
+2.11% |
1,000 |
2024/3/28 |
1,470 |
1,470 |
1,470 |
1,470 |
+0.68% |
100 |
2024/3/27 |
1,460 |
1,460 |
1,460 |
1,460 |
-2.67% |
100 |
2024/3/26 |
1,485 |
1,500 |
1,485 |
1,500 |
+0.81% |
400 |
2024/3/25 |
1,500 |
1,500 |
1,488 |
1,488 |
-2.11% |
200 |
2024/3/22 |
1,480 |
1,520 |
1,480 |
1,520 |
+3.26% |
400 |
2024/3/21 |
1,514 |
1,514 |
1,472 |
1,472 |
-2.45% |
900 |
2024/3/19 |
1,455 |
1,527 |
1,450 |
1,509 |
+3.71% |
1,200 |
2024/3/18 |
1,462 |
1,462 |
1,451 |
1,455 |
-1.22% |
400 |
2024/3/15 |
1,448 |
1,473 |
1,448 |
1,473 |
+1.73% |
400 |
2024/3/14 |
1,431 |
1,478 |
1,430 |
1,448 |
-1.96% |
2,400 |
2024/3/13 |
1,436 |
1,477 |
1,436 |
1,477 |
+2.86% |
200 |
2024/3/12 |
1,421 |
1,439 |
1,421 |
1,436 |
-1.03% |
2,400 |
2024/3/11 |
1,481 |
1,481 |
1,451 |
1,451 |
-2.88% |
1,700 |
2024/3/8 |
1,504 |
1,504 |
1,493 |
1,494 |
-0.93% |
900 |
2024/3/7 |
1,517 |
1,517 |
1,508 |
1,508 |
-0.79% |
400 |
2024/3/6 |
1,520 |
1,525 |
1,520 |
1,520 |
+0.26% |
300 |
2024/3/5 |
1,532 |
1,532 |
1,516 |
1,516 |
-1.24% |
800 |
2024/3/4 |
1,541 |
1,541 |
1,530 |
1,535 |
-0.39% |
700 |
2024/3/1 |
1,549 |
1,549 |
1,541 |
1,541 |
-0.06% |
200 |
2024/2/29 |
1,543 |
1,543 |
1,542 |
1,542 |
-0.52% |
600 |
2024/2/28 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
100 |
2024/2/22 |
1,543 |
1,551 |
1,543 |
1,550 |
-1.34% |
600 |
2024/2/21 |
1,597 |
1,597 |
1,571 |
1,571 |
-1.63% |
300 |
2024/2/20 |
1,634 |
1,634 |
1,597 |
1,597 |
-1.84% |
900 |
2024/2/19 |
1,570 |
1,630 |
1,570 |
1,627 |
+3.63% |
2,400 |
2024/2/16 |
1,528 |
1,570 |
1,528 |
1,570 |
+1.55% |
1,000 |
2024/2/15 |
1,572 |
1,572 |
1,546 |
1,546 |
-1.72% |
400 |
2024/2/14 |
1,573 |
1,573 |
1,573 |
1,573 |
+0.00% |
100 |
2024/2/13 |
1,546 |
1,588 |
1,518 |
1,573 |
+2.01% |
1,500 |
2024/2/9 |
1,557 |
1,557 |
1,542 |
1,542 |
-0.96% |
500 |
2024/2/7 |
1,557 |
1,557 |
1,557 |
1,557 |
-0.51% |
200 |
2024/2/6 |
1,567 |
1,567 |
1,565 |
1,565 |
-0.32% |
200 |
2024/2/5 |
1,589 |
1,589 |
1,558 |
1,570 |
-1.26% |
1,300 |
2024/2/2 |
1,627 |
1,627 |
1,590 |
1,590 |
-0.93% |
400 |
2024/1/31 |
1,625 |
1,625 |
1,605 |
1,605 |
-1.23% |
600 |
2024/1/30 |
1,620 |
1,643 |
1,582 |
1,625 |
+3.83% |
3,900 |
2024/1/29 |
1,558 |
1,638 |
1,558 |
1,565 |
+0.51% |
1,500 |
2024/1/26 |
1,565 |
1,610 |
1,557 |
1,557 |
-0.19% |
2,500 |
2024/1/25 |
1,480 |
1,571 |
1,480 |
1,560 |
+2.63% |
5,000 |
2024/1/24 |
1,513 |
1,520 |
1,513 |
1,520 |
+0.46% |
200 |
2024/1/23 |
1,548 |
1,548 |
1,509 |
1,513 |
-2.26% |
500 |
2024/1/22 |
1,550 |
1,550 |
1,547 |
1,548 |
+2.52% |
2,200 |
2024/1/19 |
1,521 |
1,521 |
1,502 |
1,510 |
-0.72% |
400 |
|