日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,979 |
1,980 |
1,977 |
1,977 |
-0.10% |
1,200 |
2024/7/25 |
1,987 |
1,987 |
1,979 |
1,979 |
-0.95% |
2,100 |
2024/7/24 |
1,998 |
1,998 |
1,998 |
1,998 |
+0.00% |
300 |
2024/7/23 |
1,988 |
1,998 |
1,987 |
1,998 |
+0.45% |
1,500 |
2024/7/22 |
1,998 |
1,998 |
1,989 |
1,989 |
-0.50% |
1,200 |
2024/7/19 |
1,999 |
1,999 |
1,999 |
1,999 |
+0.00% |
1,300 |
2024/7/18 |
1,997 |
1,999 |
1,991 |
1,999 |
+0.00% |
1,400 |
2024/7/17 |
1,991 |
1,999 |
1,985 |
1,999 |
+0.40% |
2,000 |
2024/7/16 |
2,010 |
2,010 |
1,991 |
1,991 |
-0.20% |
2,800 |
2024/7/12 |
1,990 |
1,996 |
1,990 |
1,995 |
+0.50% |
1,400 |
2024/7/11 |
1,995 |
1,995 |
1,985 |
1,985 |
-0.50% |
800 |
2024/7/9 |
1,990 |
1,995 |
1,978 |
1,995 |
+0.25% |
1,300 |
2024/7/8 |
1,985 |
1,990 |
1,985 |
1,990 |
+0.25% |
200 |
2024/7/5 |
1,979 |
1,999 |
1,979 |
1,985 |
+0.46% |
600 |
2024/7/4 |
2,006 |
2,014 |
1,976 |
1,976 |
-1.20% |
2,300 |
2024/7/3 |
2,000 |
2,001 |
1,991 |
2,000 |
+0.00% |
1,500 |
2024/7/2 |
2,004 |
2,014 |
1,998 |
2,000 |
+0.00% |
11,100 |
2024/7/1 |
2,016 |
2,017 |
2,000 |
2,000 |
+0.00% |
11,500 |
2024/6/28 |
2,017 |
2,017 |
2,000 |
2,000 |
-0.25% |
10,300 |
2024/6/27 |
2,016 |
2,016 |
2,005 |
2,005 |
-0.59% |
1,900 |
2024/6/26 |
2,016 |
2,017 |
2,016 |
2,017 |
+1.31% |
400 |
2024/6/25 |
2,009 |
2,010 |
1,991 |
1,991 |
-0.90% |
3,700 |
2024/6/24 |
2,000 |
2,017 |
1,989 |
2,009 |
+0.45% |
12,400 |
2024/6/21 |
1,996 |
2,000 |
1,987 |
2,000 |
+0.60% |
6,100 |
2024/6/20 |
2,001 |
2,001 |
1,988 |
1,988 |
-0.60% |
700 |
2024/6/19 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
300 |
2024/6/18 |
1,995 |
2,000 |
1,987 |
2,000 |
+0.00% |
2,400 |
2024/6/17 |
1,992 |
2,000 |
1,992 |
2,000 |
-0.25% |
500 |
2024/6/14 |
2,004 |
2,005 |
2,004 |
2,005 |
+0.05% |
2,700 |
2024/6/13 |
1,990 |
2,008 |
1,987 |
2,004 |
+0.65% |
2,500 |
2024/6/12 |
1,993 |
2,009 |
1,991 |
1,991 |
-0.15% |
400 |
2024/6/11 |
1,995 |
1,995 |
1,994 |
1,994 |
+0.25% |
400 |
2024/6/10 |
2,000 |
2,011 |
1,989 |
1,989 |
-1.14% |
2,500 |
2024/6/7 |
2,001 |
2,012 |
2,000 |
2,012 |
+0.60% |
1,600 |
2024/6/6 |
2,000 |
2,000 |
1,999 |
2,000 |
-0.70% |
1,500 |
2024/6/5 |
2,001 |
2,014 |
2,000 |
2,014 |
+0.65% |
3,100 |
2024/6/4 |
2,001 |
2,001 |
2,000 |
2,001 |
-0.10% |
600 |
2024/6/3 |
2,001 |
2,006 |
2,001 |
2,003 |
-1.09% |
3,400 |
2024/5/31 |
2,025 |
2,025 |
2,024 |
2,025 |
+0.75% |
2,300 |
2024/5/30 |
1,990 |
2,010 |
1,990 |
2,010 |
+1.01% |
200 |
2024/5/29 |
2,008 |
2,008 |
1,990 |
1,990 |
-1.97% |
600 |
2024/5/28 |
2,020 |
2,034 |
2,011 |
2,030 |
-0.29% |
1,100 |
2024/5/27 |
2,010 |
2,037 |
2,010 |
2,036 |
+1.04% |
500 |
2024/5/24 |
2,016 |
2,016 |
2,015 |
2,015 |
-0.05% |
1,100 |
2024/5/23 |
2,001 |
2,045 |
1,981 |
2,016 |
-0.44% |
1,100 |
2024/5/22 |
2,048 |
2,050 |
2,012 |
2,025 |
-1.12% |
1,900 |
2024/5/21 |
1,994 |
2,048 |
1,994 |
2,048 |
+3.70% |
2,500 |
2024/5/20 |
1,974 |
1,995 |
1,967 |
1,975 |
+0.46% |
4,000 |
2024/5/17 |
1,975 |
1,975 |
1,961 |
1,966 |
-1.06% |
1,300 |
2024/5/16 |
1,993 |
1,993 |
1,980 |
1,987 |
-0.65% |
500 |
2024/5/15 |
2,008 |
2,017 |
1,990 |
2,000 |
-0.35% |
2,800 |
2024/5/14 |
2,028 |
2,040 |
2,000 |
2,007 |
-3.04% |
6,000 |
2024/5/13 |
2,069 |
2,077 |
2,052 |
2,070 |
+0.05% |
6,700 |
2024/5/10 |
2,058 |
2,069 |
2,058 |
2,069 |
+0.44% |
4,400 |
2024/5/9 |
2,058 |
2,060 |
2,054 |
2,060 |
+0.05% |
1,900 |
2024/5/8 |
2,050 |
2,059 |
2,046 |
2,059 |
+0.64% |
800 |
2024/5/7 |
2,043 |
2,073 |
2,043 |
2,046 |
+1.04% |
2,100 |
2024/5/2 |
2,022 |
2,073 |
2,022 |
2,025 |
+0.40% |
1,900 |
2024/5/1 |
2,042 |
2,045 |
2,017 |
2,017 |
+0.05% |
1,100 |
2024/4/30 |
2,015 |
2,065 |
2,015 |
2,016 |
-2.37% |
2,100 |
2024/4/26 |
2,022 |
2,065 |
2,021 |
2,065 |
+0.58% |
900 |
2024/4/25 |
2,010 |
2,053 |
2,010 |
2,053 |
-0.34% |
1,600 |
2024/4/24 |
2,085 |
2,085 |
2,060 |
2,060 |
-0.91% |
1,100 |
2024/4/23 |
2,087 |
2,087 |
2,050 |
2,079 |
+1.46% |
2,000 |
2024/4/22 |
2,065 |
2,065 |
2,030 |
2,049 |
-0.53% |
2,800 |
2024/4/19 |
2,094 |
2,095 |
2,060 |
2,060 |
-0.96% |
6,300 |
2024/4/18 |
2,053 |
2,093 |
2,053 |
2,080 |
+1.71% |
7,200 |
2024/4/17 |
2,050 |
2,050 |
2,040 |
2,045 |
+0.49% |
3,900 |
2024/4/16 |
2,054 |
2,055 |
2,023 |
2,035 |
-1.07% |
2,000 |
2024/4/15 |
2,004 |
2,060 |
2,004 |
2,057 |
+0.34% |
3,400 |
2024/4/12 |
2,040 |
2,070 |
2,040 |
2,050 |
+0.00% |
1,200 |
2024/4/11 |
2,038 |
2,065 |
2,025 |
2,050 |
+0.49% |
4,300 |
2024/4/10 |
2,021 |
2,045 |
2,021 |
2,040 |
+0.99% |
1,900 |
2024/4/9 |
2,001 |
2,065 |
2,000 |
2,020 |
+0.90% |
11,200 |
2024/4/8 |
2,010 |
2,010 |
1,997 |
2,002 |
+0.20% |
1,300 |
2024/4/5 |
2,001 |
2,001 |
1,969 |
1,998 |
-0.15% |
1,600 |
2024/4/4 |
2,005 |
2,005 |
1,975 |
2,001 |
-0.20% |
3,900 |
2024/4/3 |
1,985 |
2,005 |
1,981 |
2,005 |
+1.01% |
500 |
2024/4/2 |
1,996 |
1,996 |
1,985 |
1,985 |
+0.20% |
300 |
2024/4/1 |
1,978 |
2,044 |
1,978 |
1,981 |
+0.61% |
4,500 |
2024/3/29 |
1,968 |
1,969 |
1,968 |
1,969 |
+1.08% |
600 |
2024/3/28 |
1,951 |
1,952 |
1,948 |
1,948 |
-1.12% |
1,100 |
2024/3/27 |
1,974 |
1,974 |
1,965 |
1,970 |
-0.10% |
400 |
2024/3/26 |
1,979 |
1,982 |
1,972 |
1,972 |
+0.10% |
1,400 |
2024/3/25 |
1,979 |
1,980 |
1,970 |
1,970 |
+0.41% |
1,600 |
2024/3/22 |
1,970 |
1,975 |
1,962 |
1,962 |
+0.36% |
1,000 |
2024/3/21 |
1,942 |
1,969 |
1,942 |
1,955 |
+0.77% |
4,100 |
2024/3/19 |
1,950 |
1,958 |
1,940 |
1,940 |
-0.51% |
2,100 |
2024/3/18 |
1,939 |
1,950 |
1,939 |
1,950 |
+1.56% |
4,700 |
2024/3/15 |
1,922 |
1,922 |
1,920 |
1,920 |
-0.10% |
500 |
2024/3/14 |
1,920 |
1,922 |
1,920 |
1,922 |
+0.95% |
200 |
2024/3/13 |
1,925 |
1,925 |
1,902 |
1,904 |
-0.94% |
2,800 |
2024/3/12 |
1,920 |
1,922 |
1,920 |
1,922 |
+0.10% |
400 |
2024/3/11 |
1,930 |
1,930 |
1,920 |
1,920 |
-0.21% |
1,400 |
2024/3/7 |
1,940 |
1,950 |
1,922 |
1,924 |
-0.57% |
3,200 |
2024/3/6 |
1,938 |
1,938 |
1,935 |
1,935 |
-0.15% |
300 |
2024/3/5 |
1,935 |
1,938 |
1,923 |
1,938 |
+0.47% |
3,500 |
2024/3/4 |
1,930 |
1,931 |
1,929 |
1,929 |
-0.05% |
1,800 |
2024/3/1 |
1,929 |
1,930 |
1,912 |
1,930 |
+0.16% |
400 |
2024/2/29 |
1,919 |
1,927 |
1,919 |
1,927 |
+0.94% |
1,900 |
2024/2/28 |
1,900 |
1,909 |
1,900 |
1,909 |
+0.69% |
300 |
2024/2/27 |
1,894 |
1,896 |
1,890 |
1,896 |
+0.11% |
2,300 |
2024/2/26 |
1,894 |
1,896 |
1,890 |
1,894 |
+0.00% |
900 |
2024/2/22 |
1,884 |
1,894 |
1,878 |
1,894 |
+0.64% |
1,200 |
2024/2/21 |
1,920 |
1,920 |
1,880 |
1,882 |
-1.21% |
4,200 |
2024/2/20 |
1,907 |
1,910 |
1,905 |
1,905 |
+1.11% |
4,400 |
2024/2/19 |
1,881 |
1,900 |
1,878 |
1,884 |
+0.21% |
4,400 |
2024/2/16 |
1,881 |
1,898 |
1,880 |
1,880 |
-0.05% |
700 |
2024/2/15 |
1,900 |
1,900 |
1,881 |
1,881 |
-1.93% |
200 |
2024/2/14 |
1,900 |
1,920 |
1,899 |
1,918 |
+0.95% |
3,900 |
2024/2/13 |
1,885 |
1,900 |
1,885 |
1,900 |
+1.17% |
1,800 |
2024/2/9 |
1,878 |
1,878 |
1,877 |
1,878 |
+0.59% |
800 |
2024/2/8 |
1,865 |
1,887 |
1,865 |
1,867 |
-1.06% |
1,900 |
2024/2/7 |
1,875 |
1,887 |
1,851 |
1,887 |
+0.05% |
2,800 |
2024/2/6 |
1,886 |
1,886 |
1,886 |
1,886 |
+0.21% |
100 |
2024/2/5 |
1,906 |
1,920 |
1,875 |
1,882 |
-0.32% |
3,300 |
2024/2/2 |
1,875 |
1,910 |
1,875 |
1,888 |
+0.80% |
3,400 |
2024/2/1 |
1,875 |
1,887 |
1,873 |
1,873 |
-0.74% |
700 |
2024/1/31 |
1,887 |
1,887 |
1,887 |
1,887 |
+0.00% |
400 |
2024/1/30 |
1,868 |
1,887 |
1,868 |
1,887 |
+0.27% |
2,800 |
2024/1/29 |
1,882 |
1,882 |
1,882 |
1,882 |
+0.00% |
400 |
2024/1/26 |
1,880 |
1,882 |
1,879 |
1,882 |
+0.16% |
400 |
2024/1/25 |
1,877 |
1,879 |
1,877 |
1,879 |
+0.11% |
500 |
|