日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,825 |
1,880 |
1,825 |
1,880 |
+0.86% |
1,600 |
2024/7/25 |
1,856 |
1,889 |
1,824 |
1,864 |
+2.25% |
2,400 |
2024/7/24 |
1,845 |
1,860 |
1,823 |
1,823 |
-1.19% |
600 |
2024/7/23 |
1,844 |
1,884 |
1,844 |
1,845 |
-0.32% |
2,800 |
2024/7/22 |
1,852 |
1,888 |
1,850 |
1,851 |
-0.22% |
1,600 |
2024/7/19 |
1,854 |
1,869 |
1,854 |
1,855 |
-0.91% |
1,000 |
2024/7/18 |
1,851 |
1,891 |
1,851 |
1,872 |
+1.13% |
1,100 |
2024/7/17 |
1,851 |
1,851 |
1,851 |
1,851 |
-0.48% |
900 |
2024/7/16 |
1,929 |
1,929 |
1,850 |
1,860 |
+0.59% |
2,300 |
2024/7/12 |
1,841 |
1,889 |
1,841 |
1,849 |
+0.22% |
1,900 |
2024/7/11 |
1,845 |
1,845 |
1,845 |
1,845 |
-0.86% |
200 |
2024/7/9 |
1,878 |
1,878 |
1,861 |
1,861 |
-0.96% |
200 |
2024/7/8 |
1,851 |
1,879 |
1,851 |
1,879 |
-0.58% |
200 |
2024/7/5 |
1,870 |
1,890 |
1,870 |
1,890 |
+1.72% |
1,000 |
2024/7/3 |
1,845 |
1,865 |
1,845 |
1,858 |
+0.43% |
2,100 |
2024/7/2 |
1,870 |
1,870 |
1,850 |
1,850 |
-1.60% |
400 |
2024/7/1 |
1,882 |
1,882 |
1,880 |
1,880 |
-0.11% |
200 |
2024/6/28 |
1,886 |
1,886 |
1,846 |
1,882 |
-0.21% |
500 |
2024/6/27 |
1,856 |
1,886 |
1,856 |
1,886 |
+2.72% |
300 |
2024/6/26 |
1,850 |
1,850 |
1,831 |
1,836 |
-0.81% |
2,000 |
2024/6/25 |
1,896 |
1,896 |
1,850 |
1,851 |
-2.37% |
2,600 |
2024/6/24 |
1,857 |
1,896 |
1,857 |
1,896 |
+2.10% |
400 |
2024/6/21 |
1,878 |
1,878 |
1,855 |
1,857 |
-1.22% |
1,100 |
2024/6/20 |
1,847 |
1,880 |
1,818 |
1,880 |
-0.37% |
3,400 |
2024/6/19 |
1,899 |
1,899 |
1,880 |
1,887 |
-0.16% |
2,400 |
2024/6/18 |
1,898 |
1,922 |
1,864 |
1,890 |
-0.53% |
5,000 |
2024/6/14 |
1,865 |
1,900 |
1,865 |
1,900 |
+0.53% |
2,200 |
2024/6/13 |
1,850 |
1,890 |
1,850 |
1,890 |
+1.72% |
1,800 |
2024/6/12 |
1,877 |
1,877 |
1,858 |
1,858 |
-2.26% |
1,400 |
2024/6/11 |
1,857 |
1,920 |
1,857 |
1,901 |
+1.28% |
5,400 |
2024/6/10 |
1,914 |
1,914 |
1,831 |
1,877 |
-1.62% |
4,400 |
2024/6/7 |
1,920 |
1,930 |
1,850 |
1,908 |
-2.65% |
6,800 |
2024/6/6 |
1,799 |
2,039 |
1,799 |
1,960 |
+9.68% |
46,300 |
2024/6/5 |
1,790 |
1,795 |
1,761 |
1,787 |
-0.61% |
1,600 |
2024/6/4 |
1,780 |
1,798 |
1,780 |
1,798 |
+0.95% |
700 |
2024/6/3 |
1,790 |
1,815 |
1,781 |
1,781 |
-0.50% |
400 |
2024/5/31 |
1,790 |
1,790 |
1,790 |
1,790 |
+0.56% |
100 |
2024/5/30 |
1,742 |
1,780 |
1,742 |
1,780 |
+1.14% |
3,000 |
2024/5/29 |
1,760 |
1,763 |
1,760 |
1,760 |
+0.46% |
1,000 |
2024/5/28 |
1,761 |
1,761 |
1,751 |
1,752 |
-0.45% |
700 |
2024/5/27 |
1,761 |
1,761 |
1,760 |
1,760 |
-0.90% |
200 |
2024/5/24 |
1,770 |
1,777 |
1,769 |
1,776 |
+1.78% |
1,800 |
2024/5/23 |
1,745 |
1,745 |
1,745 |
1,745 |
+0.58% |
600 |
2024/5/22 |
1,745 |
1,745 |
1,734 |
1,735 |
-1.81% |
2,500 |
2024/5/21 |
1,765 |
1,767 |
1,765 |
1,767 |
-0.79% |
200 |
2024/5/20 |
1,734 |
1,781 |
1,734 |
1,781 |
+2.95% |
1,900 |
2024/5/17 |
1,685 |
1,734 |
1,685 |
1,730 |
+2.06% |
3,400 |
2024/5/16 |
1,740 |
1,740 |
1,676 |
1,695 |
-4.02% |
5,100 |
2024/5/15 |
1,741 |
1,771 |
1,731 |
1,766 |
+0.86% |
1,800 |
2024/5/14 |
1,783 |
1,800 |
1,749 |
1,751 |
-3.58% |
4,800 |
2024/5/13 |
1,816 |
1,816 |
1,816 |
1,816 |
+1.62% |
300 |
2024/5/10 |
1,800 |
1,800 |
1,781 |
1,787 |
-0.67% |
1,400 |
2024/5/9 |
1,782 |
1,799 |
1,782 |
1,799 |
+0.95% |
400 |
2024/5/8 |
1,792 |
1,792 |
1,782 |
1,782 |
-1.05% |
1,400 |
2024/5/7 |
1,800 |
1,801 |
1,800 |
1,801 |
+0.06% |
900 |
2024/5/2 |
1,811 |
1,811 |
1,800 |
1,800 |
-0.61% |
1,000 |
2024/5/1 |
1,828 |
1,828 |
1,802 |
1,811 |
-0.49% |
300 |
2024/4/30 |
1,840 |
1,858 |
1,800 |
1,820 |
-1.99% |
9,500 |
2024/4/26 |
1,817 |
1,857 |
1,793 |
1,857 |
+2.03% |
11,300 |
2024/4/25 |
1,826 |
1,826 |
1,819 |
1,820 |
+0.61% |
600 |
2024/4/24 |
1,834 |
1,834 |
1,792 |
1,809 |
-1.36% |
2,700 |
2024/4/23 |
1,856 |
1,856 |
1,834 |
1,834 |
-1.34% |
1,000 |
2024/4/22 |
1,825 |
1,859 |
1,820 |
1,859 |
+1.86% |
400 |
2024/4/19 |
1,824 |
1,825 |
1,824 |
1,825 |
+0.55% |
200 |
2024/4/17 |
1,814 |
1,815 |
1,812 |
1,815 |
+0.06% |
500 |
2024/4/16 |
1,825 |
1,826 |
1,760 |
1,814 |
-0.60% |
4,500 |
2024/4/15 |
1,840 |
1,840 |
1,825 |
1,825 |
-0.82% |
1,800 |
2024/4/12 |
1,836 |
1,859 |
1,836 |
1,840 |
-0.81% |
700 |
2024/4/11 |
1,826 |
1,855 |
1,826 |
1,855 |
+1.48% |
300 |
2024/4/10 |
1,891 |
1,891 |
1,828 |
1,828 |
-1.35% |
2,500 |
2024/4/9 |
1,855 |
1,856 |
1,853 |
1,853 |
-0.05% |
1,500 |
2024/4/8 |
1,855 |
1,860 |
1,844 |
1,854 |
-0.05% |
2,100 |
2024/4/5 |
1,845 |
1,855 |
1,830 |
1,855 |
+0.27% |
1,400 |
2024/4/4 |
1,833 |
1,854 |
1,833 |
1,850 |
+0.00% |
400 |
2024/4/3 |
1,855 |
1,855 |
1,850 |
1,850 |
-0.48% |
300 |
2024/4/2 |
1,899 |
1,899 |
1,833 |
1,859 |
-0.11% |
5,100 |
2024/4/1 |
1,883 |
1,883 |
1,802 |
1,861 |
+0.98% |
2,300 |
2024/3/29 |
1,890 |
1,890 |
1,843 |
1,843 |
-0.38% |
1,000 |
2024/3/28 |
1,801 |
1,859 |
1,801 |
1,850 |
+0.00% |
400 |
2024/3/27 |
1,860 |
1,860 |
1,850 |
1,850 |
-1.28% |
200 |
2024/3/26 |
1,859 |
1,874 |
1,840 |
1,874 |
+1.57% |
2,800 |
2024/3/25 |
1,845 |
1,875 |
1,835 |
1,845 |
+0.00% |
4,600 |
2024/3/22 |
1,876 |
1,876 |
1,835 |
1,845 |
+0.27% |
2,100 |
2024/3/21 |
1,834 |
1,853 |
1,827 |
1,840 |
+0.33% |
1,200 |
2024/3/19 |
1,852 |
1,852 |
1,834 |
1,834 |
-1.40% |
4,200 |
2024/3/18 |
1,852 |
1,860 |
1,821 |
1,860 |
+0.98% |
2,600 |
2024/3/15 |
1,829 |
1,842 |
1,819 |
1,842 |
+1.26% |
2,800 |
2024/3/14 |
1,810 |
1,819 |
1,810 |
1,819 |
-0.60% |
600 |
2024/3/13 |
1,849 |
1,849 |
1,809 |
1,830 |
-1.08% |
800 |
2024/3/12 |
1,819 |
1,852 |
1,819 |
1,850 |
+1.70% |
1,400 |
2024/3/11 |
1,830 |
1,830 |
1,752 |
1,819 |
-1.46% |
2,300 |
2024/3/8 |
1,842 |
1,857 |
1,842 |
1,846 |
-0.59% |
800 |
2024/3/7 |
1,845 |
1,873 |
1,840 |
1,857 |
-0.70% |
3,000 |
2024/3/6 |
1,884 |
1,884 |
1,870 |
1,870 |
-0.27% |
200 |
2024/3/5 |
1,858 |
1,875 |
1,858 |
1,875 |
+0.91% |
800 |
2024/3/4 |
1,852 |
1,858 |
1,846 |
1,858 |
+0.38% |
1,800 |
2024/3/1 |
1,851 |
1,867 |
1,851 |
1,851 |
+0.00% |
4,300 |
2024/2/29 |
1,855 |
1,855 |
1,842 |
1,851 |
-0.22% |
1,100 |
2024/2/28 |
1,853 |
1,872 |
1,853 |
1,855 |
+0.16% |
2,800 |
2024/2/27 |
1,860 |
1,860 |
1,852 |
1,852 |
+0.00% |
1,500 |
2024/2/26 |
1,860 |
1,872 |
1,851 |
1,852 |
-0.48% |
19,800 |
2024/2/22 |
1,887 |
1,887 |
1,860 |
1,861 |
+0.16% |
1,800 |
2024/2/21 |
1,846 |
1,860 |
1,846 |
1,858 |
-0.85% |
1,200 |
2024/2/20 |
1,889 |
1,890 |
1,874 |
1,874 |
-0.79% |
1,000 |
2024/2/19 |
1,861 |
1,896 |
1,861 |
1,889 |
+1.56% |
1,900 |
2024/2/16 |
1,875 |
1,916 |
1,857 |
1,860 |
-0.16% |
2,900 |
2024/2/15 |
1,860 |
1,863 |
1,850 |
1,863 |
+0.16% |
1,900 |
2024/2/14 |
1,855 |
1,861 |
1,840 |
1,860 |
+0.22% |
1,600 |
2024/2/13 |
1,845 |
1,875 |
1,836 |
1,856 |
-0.48% |
2,900 |
2024/2/9 |
1,883 |
1,883 |
1,865 |
1,865 |
-0.96% |
2,100 |
2024/2/8 |
1,888 |
1,890 |
1,883 |
1,883 |
-0.74% |
1,200 |
2024/2/7 |
1,882 |
1,897 |
1,881 |
1,897 |
-0.47% |
2,800 |
2024/2/6 |
1,902 |
1,906 |
1,882 |
1,906 |
-0.10% |
4,900 |
2024/2/5 |
1,915 |
1,920 |
1,903 |
1,908 |
-0.62% |
3,100 |
2024/2/2 |
1,935 |
1,935 |
1,918 |
1,920 |
-1.29% |
3,000 |
2024/2/1 |
1,921 |
1,987 |
1,921 |
1,945 |
+0.83% |
5,700 |
2024/1/31 |
1,921 |
1,940 |
1,921 |
1,929 |
-0.05% |
3,100 |
2024/1/30 |
1,944 |
1,962 |
1,925 |
1,930 |
-0.77% |
9,000 |
2024/1/29 |
1,950 |
1,960 |
1,910 |
1,945 |
-6.58% |
37,100 |
2024/1/26 |
2,018 |
2,100 |
1,981 |
2,082 |
+3.94% |
27,900 |
2024/1/25 |
2,020 |
2,020 |
1,969 |
2,003 |
+1.16% |
10,000 |
2024/1/24 |
1,990 |
2,020 |
1,935 |
1,980 |
+0.15% |
8,200 |
2024/1/23 |
1,948 |
1,988 |
1,937 |
1,977 |
+1.18% |
8,300 |
|