日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,902 |
1,905 |
1,883 |
1,905 |
+0.11% |
1,300 |
2024/7/25 |
1,915 |
1,915 |
1,890 |
1,903 |
-2.21% |
3,400 |
2024/7/24 |
1,946 |
1,946 |
1,930 |
1,946 |
+0.10% |
1,100 |
2024/7/23 |
1,943 |
1,945 |
1,930 |
1,944 |
+0.21% |
1,300 |
2024/7/22 |
1,944 |
1,944 |
1,935 |
1,940 |
+1.52% |
1,900 |
2024/7/19 |
1,925 |
1,925 |
1,911 |
1,911 |
-0.47% |
700 |
2024/7/18 |
1,914 |
1,950 |
1,914 |
1,920 |
+0.00% |
1,800 |
2024/7/17 |
1,900 |
1,920 |
1,900 |
1,920 |
+1.05% |
1,700 |
2024/7/16 |
1,889 |
1,900 |
1,889 |
1,900 |
+0.58% |
2,300 |
2024/7/12 |
1,883 |
1,900 |
1,880 |
1,889 |
+0.48% |
3,300 |
2024/7/11 |
1,887 |
1,887 |
1,873 |
1,880 |
-0.16% |
1,600 |
2024/7/10 |
1,862 |
1,887 |
1,849 |
1,883 |
+0.21% |
3,800 |
2024/7/9 |
1,888 |
1,888 |
1,862 |
1,879 |
-2.14% |
5,200 |
2024/7/8 |
1,985 |
1,989 |
1,872 |
1,920 |
-0.72% |
23,800 |
2024/7/5 |
1,877 |
1,934 |
1,860 |
1,934 |
+4.26% |
10,500 |
2024/7/4 |
1,850 |
1,864 |
1,840 |
1,855 |
-0.22% |
1,400 |
2024/7/3 |
1,869 |
1,869 |
1,857 |
1,859 |
-0.21% |
1,100 |
2024/7/2 |
1,830 |
1,866 |
1,830 |
1,863 |
+2.03% |
600 |
2024/7/1 |
1,822 |
1,860 |
1,822 |
1,826 |
+0.16% |
1,700 |
2024/6/28 |
1,774 |
1,823 |
1,774 |
1,823 |
+2.99% |
1,000 |
2024/6/27 |
1,787 |
1,797 |
1,769 |
1,770 |
-1.67% |
2,100 |
2024/6/26 |
1,817 |
1,817 |
1,800 |
1,800 |
-0.17% |
300 |
2024/6/25 |
1,812 |
1,812 |
1,803 |
1,803 |
-0.50% |
900 |
2024/6/24 |
1,853 |
1,853 |
1,811 |
1,812 |
-1.31% |
1,500 |
2024/6/21 |
1,852 |
1,852 |
1,832 |
1,836 |
-0.11% |
700 |
2024/6/20 |
1,821 |
1,838 |
1,821 |
1,838 |
+1.72% |
600 |
2024/6/19 |
1,847 |
1,847 |
1,807 |
1,807 |
-2.22% |
1,300 |
2024/6/17 |
1,842 |
1,848 |
1,830 |
1,848 |
+0.98% |
300 |
2024/6/14 |
1,848 |
1,848 |
1,808 |
1,830 |
+0.55% |
1,900 |
2024/6/13 |
1,804 |
1,820 |
1,804 |
1,820 |
+0.89% |
1,000 |
2024/6/10 |
1,802 |
1,804 |
1,775 |
1,804 |
-0.39% |
2,500 |
2024/6/7 |
1,811 |
1,811 |
1,811 |
1,811 |
-0.28% |
200 |
2024/6/6 |
1,816 |
1,816 |
1,816 |
1,816 |
+0.00% |
300 |
2024/6/5 |
1,843 |
1,843 |
1,816 |
1,816 |
-1.47% |
600 |
2024/6/4 |
1,822 |
1,843 |
1,814 |
1,843 |
+0.22% |
1,300 |
2024/6/3 |
1,886 |
1,886 |
1,839 |
1,839 |
-1.24% |
900 |
2024/5/31 |
1,851 |
1,862 |
1,842 |
1,862 |
+0.00% |
800 |
2024/5/30 |
1,869 |
1,869 |
1,852 |
1,862 |
-1.43% |
1,400 |
2024/5/29 |
1,898 |
1,898 |
1,866 |
1,889 |
-0.53% |
500 |
2024/5/28 |
1,850 |
1,899 |
1,850 |
1,899 |
+2.65% |
2,200 |
2024/5/27 |
1,844 |
1,850 |
1,844 |
1,850 |
+0.33% |
2,200 |
2024/5/24 |
1,823 |
1,844 |
1,823 |
1,844 |
+1.15% |
1,600 |
2024/5/23 |
1,823 |
1,823 |
1,823 |
1,823 |
-0.27% |
300 |
2024/5/22 |
1,847 |
1,847 |
1,828 |
1,828 |
-0.22% |
900 |
2024/5/21 |
1,853 |
1,853 |
1,832 |
1,832 |
-0.60% |
700 |
2024/5/20 |
1,832 |
1,883 |
1,828 |
1,843 |
-0.16% |
2,500 |
2024/5/17 |
1,851 |
1,851 |
1,844 |
1,846 |
-0.22% |
2,500 |
2024/5/16 |
1,855 |
1,877 |
1,850 |
1,850 |
-0.75% |
2,100 |
2024/5/15 |
1,853 |
1,874 |
1,853 |
1,864 |
-0.69% |
500 |
2024/5/14 |
1,880 |
1,880 |
1,863 |
1,877 |
-0.42% |
1,800 |
2024/5/13 |
1,847 |
1,885 |
1,847 |
1,885 |
+2.11% |
200 |
2024/5/10 |
1,881 |
1,881 |
1,841 |
1,846 |
-1.39% |
400 |
2024/5/9 |
1,842 |
1,874 |
1,832 |
1,872 |
+0.65% |
2,900 |
2024/5/8 |
1,860 |
1,860 |
1,860 |
1,860 |
+0.00% |
1,800 |
2024/5/7 |
1,834 |
1,860 |
1,810 |
1,860 |
+1.42% |
3,100 |
2024/5/2 |
1,832 |
1,861 |
1,831 |
1,834 |
-1.56% |
900 |
2024/5/1 |
1,852 |
1,865 |
1,852 |
1,863 |
-0.05% |
400 |
2024/4/30 |
1,834 |
1,864 |
1,834 |
1,864 |
+1.64% |
400 |
2024/4/26 |
1,865 |
1,865 |
1,834 |
1,834 |
-0.60% |
400 |
2024/4/25 |
1,862 |
1,862 |
1,845 |
1,845 |
-0.97% |
600 |
2024/4/24 |
1,836 |
1,863 |
1,836 |
1,863 |
+1.47% |
800 |
2024/4/23 |
1,864 |
1,864 |
1,824 |
1,836 |
-1.29% |
3,600 |
2024/4/22 |
1,860 |
1,865 |
1,840 |
1,860 |
+2.20% |
1,200 |
2024/4/19 |
1,885 |
1,885 |
1,820 |
1,820 |
-1.36% |
1,000 |
2024/4/18 |
1,821 |
1,845 |
1,819 |
1,845 |
+1.32% |
2,300 |
2024/4/17 |
1,824 |
1,849 |
1,821 |
1,821 |
-1.62% |
1,300 |
2024/4/16 |
1,921 |
1,921 |
1,826 |
1,851 |
-3.94% |
3,700 |
2024/4/15 |
1,918 |
1,927 |
1,903 |
1,927 |
-0.16% |
1,500 |
2024/4/12 |
1,951 |
1,951 |
1,902 |
1,930 |
-1.03% |
1,900 |
2024/4/11 |
1,880 |
1,950 |
1,879 |
1,950 |
+3.78% |
3,600 |
2024/4/10 |
1,879 |
1,882 |
1,843 |
1,879 |
-0.42% |
3,700 |
2024/4/9 |
1,907 |
1,909 |
1,832 |
1,887 |
+0.96% |
6,600 |
2024/4/8 |
1,839 |
1,869 |
1,819 |
1,869 |
+5.36% |
19,200 |
2024/4/5 |
1,728 |
1,800 |
1,720 |
1,774 |
+2.13% |
9,400 |
2024/4/4 |
1,739 |
1,739 |
1,730 |
1,737 |
+0.99% |
1,500 |
2024/4/3 |
1,739 |
1,739 |
1,708 |
1,720 |
-1.32% |
700 |
2024/4/2 |
1,745 |
1,745 |
1,725 |
1,743 |
+1.04% |
1,300 |
2024/4/1 |
1,736 |
1,749 |
1,725 |
1,725 |
-1.37% |
2,600 |
2024/3/29 |
1,731 |
1,749 |
1,731 |
1,749 |
-0.06% |
200 |
2024/3/28 |
1,740 |
1,750 |
1,740 |
1,750 |
+0.57% |
500 |
2024/3/27 |
1,748 |
1,748 |
1,729 |
1,740 |
+1.16% |
1,700 |
2024/3/26 |
1,676 |
1,735 |
1,676 |
1,720 |
+3.55% |
2,900 |
2024/3/25 |
1,648 |
1,675 |
1,648 |
1,661 |
-0.95% |
1,500 |
2024/3/22 |
1,671 |
1,677 |
1,667 |
1,677 |
+0.60% |
1,900 |
2024/3/21 |
1,680 |
1,680 |
1,635 |
1,667 |
-0.77% |
3,200 |
2024/3/19 |
1,643 |
1,680 |
1,643 |
1,680 |
+2.44% |
700 |
2024/3/18 |
1,629 |
1,650 |
1,620 |
1,640 |
-2.50% |
2,600 |
2024/3/15 |
1,652 |
1,682 |
1,652 |
1,682 |
+1.51% |
200 |
2024/3/14 |
1,677 |
1,687 |
1,642 |
1,657 |
-0.54% |
3,400 |
2024/3/13 |
1,643 |
1,666 |
1,615 |
1,666 |
+4.06% |
2,000 |
2024/3/12 |
1,591 |
1,610 |
1,591 |
1,601 |
+0.69% |
1,300 |
2024/3/11 |
1,578 |
1,590 |
1,578 |
1,590 |
+0.25% |
1,200 |
2024/3/8 |
1,572 |
1,586 |
1,572 |
1,586 |
+2.32% |
500 |
2024/3/7 |
1,564 |
1,564 |
1,550 |
1,550 |
+0.13% |
600 |
2024/3/6 |
1,538 |
1,552 |
1,538 |
1,548 |
-0.77% |
1,500 |
2024/3/5 |
1,560 |
1,561 |
1,555 |
1,560 |
+0.58% |
700 |
2024/3/4 |
1,563 |
1,563 |
1,540 |
1,551 |
-0.77% |
1,600 |
2024/3/1 |
1,536 |
1,563 |
1,536 |
1,563 |
+3.17% |
8,400 |
2024/2/29 |
1,530 |
1,530 |
1,505 |
1,515 |
-0.98% |
8,200 |
2024/2/28 |
1,540 |
1,540 |
1,529 |
1,530 |
-0.71% |
1,200 |
2024/2/27 |
1,557 |
1,558 |
1,530 |
1,541 |
-0.58% |
1,700 |
2024/2/26 |
1,536 |
1,550 |
1,536 |
1,550 |
+0.98% |
2,100 |
2024/2/22 |
1,534 |
1,536 |
1,530 |
1,535 |
+0.07% |
1,700 |
2024/2/21 |
1,521 |
1,535 |
1,521 |
1,534 |
+0.92% |
4,300 |
2024/2/20 |
1,558 |
1,558 |
1,520 |
1,520 |
+0.33% |
2,400 |
2024/2/19 |
1,515 |
1,515 |
1,515 |
1,515 |
+0.00% |
900 |
2024/2/16 |
1,495 |
1,515 |
1,494 |
1,515 |
+1.20% |
1,600 |
2024/2/15 |
1,506 |
1,508 |
1,497 |
1,497 |
-0.66% |
3,200 |
2024/2/14 |
1,525 |
1,525 |
1,500 |
1,507 |
-1.37% |
6,100 |
2024/2/13 |
1,544 |
1,544 |
1,527 |
1,528 |
-1.67% |
1,200 |
2024/2/9 |
1,560 |
1,560 |
1,543 |
1,554 |
-0.38% |
2,700 |
2024/2/8 |
1,560 |
1,560 |
1,557 |
1,560 |
+0.06% |
2,600 |
2024/2/7 |
1,565 |
1,565 |
1,559 |
1,559 |
-0.64% |
2,300 |
2024/2/6 |
1,590 |
1,590 |
1,559 |
1,569 |
-1.32% |
2,400 |
2024/2/5 |
1,590 |
1,590 |
1,589 |
1,590 |
+0.00% |
700 |
2024/2/2 |
1,588 |
1,590 |
1,586 |
1,590 |
+0.06% |
1,200 |
2024/2/1 |
1,595 |
1,629 |
1,561 |
1,589 |
-0.38% |
4,800 |
2024/1/31 |
1,600 |
1,600 |
1,585 |
1,595 |
+0.31% |
1,100 |
2024/1/30 |
1,582 |
1,590 |
1,558 |
1,590 |
+0.00% |
1,000 |
2024/1/29 |
1,586 |
1,590 |
1,550 |
1,590 |
+0.25% |
1,800 |
2024/1/26 |
1,570 |
1,586 |
1,570 |
1,586 |
+1.02% |
600 |
2024/1/25 |
1,561 |
1,570 |
1,549 |
1,570 |
+0.64% |
1,800 |
2024/1/24 |
1,562 |
1,562 |
1,530 |
1,560 |
+1.56% |
1,600 |
|