日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,013 |
2,013 |
2,013 |
2,013 |
+0.35% |
800 |
2024/7/25 |
2,033 |
2,033 |
2,002 |
2,006 |
-0.69% |
3,500 |
2024/7/23 |
2,022 |
2,022 |
2,020 |
2,020 |
-0.05% |
600 |
2024/7/22 |
2,011 |
2,021 |
2,011 |
2,021 |
+0.30% |
1,500 |
2024/7/19 |
2,033 |
2,034 |
2,015 |
2,015 |
-1.23% |
1,300 |
2024/7/18 |
2,026 |
2,040 |
2,020 |
2,040 |
+0.99% |
300 |
2024/7/17 |
2,030 |
2,030 |
2,018 |
2,020 |
-0.10% |
1,200 |
2024/7/16 |
2,011 |
2,022 |
2,011 |
2,022 |
+0.60% |
300 |
2024/7/12 |
2,010 |
2,010 |
2,010 |
2,010 |
+0.20% |
100 |
2024/7/11 |
2,006 |
2,006 |
2,006 |
2,006 |
+0.25% |
100 |
2024/7/10 |
2,006 |
2,025 |
2,001 |
2,001 |
-0.05% |
600 |
2024/7/9 |
2,048 |
2,048 |
2,002 |
2,002 |
-2.34% |
1,500 |
2024/7/5 |
2,015 |
2,050 |
2,015 |
2,050 |
+1.74% |
300 |
2024/7/4 |
2,044 |
2,044 |
2,015 |
2,015 |
-1.18% |
1,200 |
2024/7/3 |
2,063 |
2,063 |
2,039 |
2,039 |
+0.79% |
1,700 |
2024/7/2 |
2,017 |
2,023 |
1,999 |
2,023 |
+0.30% |
2,700 |
2024/7/1 |
2,047 |
2,047 |
2,011 |
2,017 |
-1.47% |
2,000 |
2024/6/28 |
2,063 |
2,063 |
2,036 |
2,047 |
+0.00% |
2,500 |
2024/6/27 |
2,040 |
2,049 |
2,040 |
2,047 |
+0.34% |
500 |
2024/6/26 |
2,050 |
2,063 |
2,040 |
2,040 |
+1.59% |
6,200 |
2024/6/25 |
2,013 |
2,013 |
2,000 |
2,008 |
-0.10% |
2,600 |
2024/6/24 |
2,010 |
2,010 |
2,010 |
2,010 |
+0.45% |
100 |
2024/6/21 |
2,000 |
2,005 |
2,000 |
2,001 |
-0.35% |
300 |
2024/6/20 |
2,008 |
2,008 |
2,008 |
2,008 |
+0.05% |
200 |
2024/6/19 |
2,008 |
2,008 |
1,997 |
2,007 |
-0.05% |
2,400 |
2024/6/14 |
2,000 |
2,008 |
2,000 |
2,008 |
+0.40% |
200 |
2024/6/13 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
500 |
2024/6/11 |
2,000 |
2,000 |
2,000 |
2,000 |
-0.45% |
100 |
2024/6/7 |
2,001 |
2,018 |
2,001 |
2,009 |
+0.40% |
300 |
2024/6/6 |
2,006 |
2,006 |
2,000 |
2,001 |
-0.89% |
800 |
2024/6/5 |
2,010 |
2,019 |
2,010 |
2,019 |
-0.30% |
200 |
2024/6/3 |
2,025 |
2,025 |
2,025 |
2,025 |
+0.00% |
100 |
2024/5/31 |
2,020 |
2,027 |
2,020 |
2,025 |
+0.65% |
1,000 |
2024/5/30 |
1,979 |
2,028 |
1,978 |
2,012 |
+1.51% |
8,200 |
2024/5/29 |
1,920 |
1,982 |
1,920 |
1,982 |
+3.23% |
4,000 |
2024/5/28 |
1,894 |
1,928 |
1,894 |
1,920 |
-0.72% |
5,100 |
2024/5/27 |
1,927 |
1,936 |
1,927 |
1,934 |
+0.47% |
600 |
2024/5/24 |
1,920 |
1,933 |
1,920 |
1,925 |
+0.31% |
1,500 |
2024/5/23 |
1,921 |
1,921 |
1,912 |
1,919 |
-0.10% |
1,100 |
2024/5/22 |
1,933 |
1,934 |
1,915 |
1,921 |
-0.67% |
3,700 |
2024/5/21 |
1,920 |
1,935 |
1,920 |
1,934 |
+0.52% |
500 |
2024/5/20 |
1,938 |
1,938 |
1,905 |
1,924 |
-1.03% |
2,600 |
2024/5/17 |
1,865 |
1,949 |
1,865 |
1,944 |
+4.24% |
3,600 |
2024/5/16 |
1,858 |
1,865 |
1,858 |
1,865 |
+0.81% |
600 |
2024/5/15 |
1,898 |
1,898 |
1,850 |
1,850 |
-0.54% |
600 |
2024/5/14 |
1,875 |
1,875 |
1,860 |
1,860 |
-0.05% |
1,000 |
2024/5/10 |
1,860 |
1,867 |
1,853 |
1,861 |
-0.75% |
900 |
2024/5/8 |
1,875 |
1,875 |
1,875 |
1,875 |
-0.53% |
200 |
2024/5/7 |
1,885 |
1,885 |
1,885 |
1,885 |
+0.00% |
600 |
2024/5/2 |
1,852 |
1,885 |
1,852 |
1,885 |
+1.34% |
1,300 |
2024/5/1 |
1,868 |
1,868 |
1,853 |
1,860 |
-1.17% |
600 |
2024/4/30 |
1,906 |
1,906 |
1,882 |
1,882 |
-1.47% |
500 |
2024/4/26 |
1,949 |
1,949 |
1,910 |
1,910 |
-2.15% |
1,000 |
2024/4/25 |
1,841 |
1,952 |
1,835 |
1,952 |
+6.26% |
2,100 |
2024/4/24 |
1,857 |
1,860 |
1,837 |
1,837 |
+0.55% |
1,100 |
2024/4/23 |
1,814 |
1,827 |
1,814 |
1,827 |
+1.44% |
500 |
2024/4/22 |
1,801 |
1,801 |
1,801 |
1,801 |
-1.15% |
100 |
2024/4/19 |
1,839 |
1,845 |
1,782 |
1,822 |
-1.51% |
3,000 |
2024/4/17 |
1,841 |
1,850 |
1,841 |
1,850 |
+0.00% |
1,100 |
2024/4/16 |
1,850 |
1,850 |
1,844 |
1,850 |
-1.12% |
500 |
2024/4/9 |
1,850 |
1,871 |
1,850 |
1,871 |
+1.63% |
800 |
2024/4/8 |
1,841 |
1,841 |
1,841 |
1,841 |
-1.66% |
400 |
2024/4/5 |
1,872 |
1,872 |
1,872 |
1,872 |
+0.65% |
100 |
2024/4/3 |
1,870 |
1,910 |
1,850 |
1,860 |
-0.48% |
1,700 |
2024/4/2 |
1,864 |
1,869 |
1,849 |
1,869 |
+0.27% |
800 |
2024/4/1 |
1,915 |
1,920 |
1,864 |
1,864 |
-2.66% |
1,400 |
2024/3/29 |
1,902 |
1,915 |
1,862 |
1,915 |
-1.34% |
1,400 |
2024/3/28 |
1,944 |
1,949 |
1,902 |
1,941 |
+2.59% |
4,600 |
2024/3/27 |
1,884 |
1,892 |
1,884 |
1,892 |
+0.80% |
500 |
2024/3/26 |
1,861 |
1,877 |
1,861 |
1,877 |
-0.27% |
500 |
2024/3/25 |
1,882 |
1,882 |
1,880 |
1,882 |
+0.00% |
500 |
2024/3/22 |
1,867 |
1,882 |
1,867 |
1,882 |
+0.91% |
400 |
2024/3/21 |
1,889 |
1,890 |
1,864 |
1,865 |
-0.16% |
1,100 |
2024/3/19 |
1,875 |
1,875 |
1,860 |
1,868 |
+0.92% |
1,100 |
2024/3/18 |
1,870 |
1,870 |
1,851 |
1,851 |
+0.82% |
1,700 |
2024/3/15 |
1,870 |
1,870 |
1,836 |
1,836 |
-1.82% |
800 |
2024/3/14 |
1,853 |
1,890 |
1,852 |
1,870 |
+1.25% |
2,500 |
2024/3/13 |
1,850 |
1,850 |
1,847 |
1,847 |
-0.05% |
4,600 |
2024/3/12 |
1,836 |
1,849 |
1,836 |
1,848 |
+0.65% |
2,100 |
2024/3/11 |
1,830 |
1,849 |
1,830 |
1,836 |
+0.55% |
1,600 |
2024/3/7 |
1,826 |
1,830 |
1,826 |
1,826 |
-1.03% |
1,200 |
2024/3/6 |
1,810 |
1,845 |
1,810 |
1,845 |
+1.49% |
500 |
2024/3/5 |
1,800 |
1,829 |
1,793 |
1,818 |
+1.39% |
6,700 |
2024/3/4 |
1,775 |
1,793 |
1,775 |
1,793 |
+1.07% |
1,000 |
2024/3/1 |
1,771 |
1,774 |
1,771 |
1,774 |
-1.00% |
300 |
2024/2/29 |
1,792 |
1,792 |
1,792 |
1,792 |
-0.39% |
200 |
2024/2/28 |
1,797 |
1,799 |
1,796 |
1,799 |
+0.11% |
3,500 |
2024/2/27 |
1,797 |
1,798 |
1,789 |
1,797 |
+0.39% |
2,600 |
2024/2/26 |
1,790 |
1,796 |
1,788 |
1,790 |
+0.34% |
3,100 |
2024/2/22 |
1,779 |
1,809 |
1,778 |
1,784 |
+1.13% |
3,100 |
2024/2/21 |
1,747 |
1,764 |
1,747 |
1,764 |
+0.63% |
1,200 |
2024/2/20 |
1,735 |
1,780 |
1,735 |
1,753 |
+1.10% |
6,600 |
2024/2/19 |
1,733 |
1,734 |
1,733 |
1,734 |
+0.52% |
300 |
2024/2/16 |
1,730 |
1,734 |
1,725 |
1,725 |
-0.23% |
300 |
2024/2/15 |
1,727 |
1,729 |
1,718 |
1,729 |
+0.12% |
1,100 |
2024/2/14 |
1,728 |
1,738 |
1,726 |
1,727 |
-0.06% |
1,700 |
2024/2/13 |
1,722 |
1,742 |
1,715 |
1,728 |
+0.17% |
14,200 |
2024/2/9 |
1,725 |
1,730 |
1,717 |
1,725 |
+0.00% |
11,100 |
2024/2/8 |
1,729 |
1,733 |
1,721 |
1,725 |
-0.29% |
4,200 |
2024/2/7 |
1,730 |
1,737 |
1,725 |
1,730 |
+0.00% |
6,000 |
2024/2/6 |
1,728 |
1,759 |
1,726 |
1,730 |
+0.17% |
18,000 |
2024/2/5 |
1,736 |
1,739 |
1,727 |
1,727 |
-0.40% |
12,200 |
2024/2/2 |
1,738 |
1,741 |
1,734 |
1,734 |
+0.00% |
10,700 |
2024/2/1 |
1,740 |
1,747 |
1,734 |
1,734 |
-0.80% |
7,800 |
2024/1/31 |
1,766 |
1,770 |
1,747 |
1,748 |
-1.02% |
10,100 |
2024/1/30 |
1,779 |
1,779 |
1,750 |
1,766 |
-1.06% |
17,800 |
2024/1/29 |
1,778 |
1,785 |
1,778 |
1,785 |
+0.56% |
14,000 |
2024/1/26 |
1,777 |
1,787 |
1,770 |
1,775 |
+0.06% |
7,700 |
2024/1/25 |
1,780 |
1,780 |
1,774 |
1,774 |
-0.34% |
3,200 |
2024/1/24 |
1,780 |
1,786 |
1,780 |
1,780 |
+0.06% |
2,600 |
2024/1/23 |
1,781 |
1,783 |
1,771 |
1,779 |
-0.06% |
6,300 |
2024/1/22 |
1,772 |
1,790 |
1,767 |
1,780 |
+0.74% |
13,500 |
2024/1/19 |
1,769 |
1,772 |
1,760 |
1,767 |
-0.11% |
6,900 |
2024/1/18 |
1,770 |
1,776 |
1,766 |
1,769 |
-0.06% |
4,000 |
2024/1/17 |
1,775 |
1,780 |
1,762 |
1,770 |
-0.56% |
7,100 |
2024/1/16 |
1,770 |
1,787 |
1,769 |
1,780 |
+0.85% |
4,000 |
2024/1/15 |
1,788 |
1,788 |
1,763 |
1,765 |
-1.34% |
3,800 |
2024/1/12 |
1,789 |
1,797 |
1,787 |
1,789 |
-0.11% |
2,600 |
2024/1/11 |
1,783 |
1,798 |
1,783 |
1,791 |
+0.79% |
4,000 |
2024/1/10 |
1,793 |
1,793 |
1,777 |
1,777 |
-0.11% |
200 |
2024/1/9 |
1,785 |
1,795 |
1,779 |
1,779 |
-0.28% |
1,200 |
2024/1/5 |
1,780 |
1,792 |
1,780 |
1,784 |
+0.39% |
2,700 |
2024/1/4 |
1,770 |
1,798 |
1,770 |
1,777 |
+0.11% |
2,100 |
|