日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/25 |
1,560 |
1,560 |
1,547 |
1,555 |
+0.45% |
2,100 |
2024/7/24 |
1,548 |
1,548 |
1,548 |
1,548 |
+0.00% |
100 |
2024/7/23 |
1,548 |
1,548 |
1,548 |
1,548 |
+0.52% |
100 |
2024/7/22 |
1,552 |
1,552 |
1,540 |
1,540 |
-0.65% |
800 |
2024/7/19 |
1,555 |
1,555 |
1,550 |
1,550 |
-0.26% |
400 |
2024/7/18 |
1,562 |
1,562 |
1,554 |
1,554 |
-0.58% |
200 |
2024/7/16 |
1,562 |
1,573 |
1,562 |
1,563 |
+0.06% |
400 |
2024/7/12 |
1,562 |
1,562 |
1,562 |
1,562 |
+0.00% |
4,300 |
2024/7/11 |
1,550 |
1,587 |
1,550 |
1,562 |
+0.90% |
2,200 |
2024/7/10 |
1,546 |
1,548 |
1,546 |
1,548 |
+0.13% |
300 |
2024/7/9 |
1,543 |
1,546 |
1,543 |
1,546 |
+0.26% |
700 |
2024/7/8 |
1,542 |
1,542 |
1,542 |
1,542 |
+0.78% |
100 |
2024/7/4 |
1,530 |
1,530 |
1,530 |
1,530 |
-0.07% |
200 |
2024/7/3 |
1,530 |
1,531 |
1,530 |
1,531 |
+0.07% |
400 |
2024/7/2 |
1,519 |
1,530 |
1,519 |
1,530 |
+0.79% |
500 |
2024/7/1 |
1,526 |
1,526 |
1,518 |
1,518 |
-0.46% |
800 |
2024/6/28 |
1,530 |
1,536 |
1,525 |
1,525 |
+0.86% |
700 |
2024/6/27 |
1,512 |
1,512 |
1,512 |
1,512 |
+0.13% |
100 |
2024/6/26 |
1,523 |
1,523 |
1,510 |
1,510 |
-0.85% |
600 |
2024/6/25 |
1,523 |
1,523 |
1,523 |
1,523 |
+0.00% |
100 |
2024/6/24 |
1,520 |
1,523 |
1,520 |
1,523 |
+0.20% |
3,300 |
2024/6/21 |
1,519 |
1,520 |
1,519 |
1,520 |
+0.20% |
800 |
2024/6/20 |
1,517 |
1,517 |
1,517 |
1,517 |
+0.80% |
200 |
2024/6/19 |
1,502 |
1,509 |
1,501 |
1,505 |
+0.13% |
1,800 |
2024/6/18 |
1,505 |
1,508 |
1,503 |
1,503 |
+0.20% |
2,800 |
2024/6/17 |
1,503 |
1,503 |
1,500 |
1,500 |
-0.20% |
2,200 |
2024/6/14 |
1,505 |
1,505 |
1,503 |
1,503 |
+0.00% |
300 |
2024/6/13 |
1,503 |
1,503 |
1,503 |
1,503 |
+0.00% |
500 |
2024/6/12 |
1,504 |
1,510 |
1,503 |
1,503 |
-0.07% |
1,100 |
2024/6/11 |
1,504 |
1,507 |
1,503 |
1,504 |
+0.07% |
1,100 |
2024/6/10 |
1,502 |
1,503 |
1,502 |
1,503 |
+0.07% |
900 |
2024/6/7 |
1,500 |
1,502 |
1,500 |
1,502 |
+0.13% |
600 |
2024/6/6 |
1,502 |
1,502 |
1,497 |
1,500 |
-0.07% |
1,000 |
2024/6/5 |
1,504 |
1,504 |
1,501 |
1,501 |
-0.20% |
400 |
2024/6/4 |
1,502 |
1,505 |
1,502 |
1,504 |
+0.13% |
1,800 |
2024/6/3 |
1,501 |
1,502 |
1,501 |
1,502 |
+0.13% |
800 |
2024/5/31 |
1,500 |
1,504 |
1,497 |
1,500 |
+0.00% |
1,600 |
2024/5/29 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.13% |
300 |
2024/5/28 |
1,496 |
1,498 |
1,496 |
1,498 |
+0.20% |
200 |
2024/5/27 |
1,505 |
1,505 |
1,495 |
1,495 |
-0.66% |
1,100 |
2024/5/24 |
1,506 |
1,518 |
1,505 |
1,505 |
-0.07% |
1,800 |
2024/5/23 |
1,529 |
1,529 |
1,506 |
1,506 |
-1.83% |
1,200 |
2024/5/22 |
1,534 |
1,534 |
1,534 |
1,534 |
+0.85% |
100 |
2024/5/21 |
1,516 |
1,521 |
1,516 |
1,521 |
+0.86% |
900 |
2024/5/20 |
1,512 |
1,512 |
1,508 |
1,508 |
+0.07% |
700 |
2024/5/17 |
1,507 |
1,507 |
1,507 |
1,507 |
+0.00% |
100 |
2024/5/16 |
1,529 |
1,529 |
1,495 |
1,507 |
-1.18% |
2,000 |
2024/5/15 |
1,527 |
1,527 |
1,525 |
1,525 |
-0.13% |
2,500 |
2024/5/14 |
1,527 |
1,527 |
1,527 |
1,527 |
+0.00% |
100 |
2024/5/13 |
1,525 |
1,529 |
1,525 |
1,527 |
+0.46% |
1,300 |
2024/5/9 |
1,520 |
1,520 |
1,520 |
1,520 |
+0.00% |
600 |
2024/5/8 |
1,520 |
1,520 |
1,520 |
1,520 |
-0.59% |
400 |
2024/5/1 |
1,529 |
1,529 |
1,529 |
1,529 |
+1.46% |
100 |
2024/4/30 |
1,506 |
1,507 |
1,506 |
1,507 |
-0.20% |
300 |
2024/4/25 |
1,539 |
1,539 |
1,510 |
1,510 |
-1.88% |
500 |
2024/4/24 |
1,508 |
1,539 |
1,508 |
1,539 |
-0.26% |
600 |
2024/4/23 |
1,520 |
1,543 |
1,520 |
1,543 |
+1.58% |
200 |
2024/4/19 |
1,503 |
1,519 |
1,500 |
1,519 |
-0.20% |
400 |
2024/4/18 |
1,514 |
1,522 |
1,500 |
1,522 |
+0.53% |
1,300 |
2024/4/16 |
1,520 |
1,521 |
1,491 |
1,514 |
-1.05% |
4,300 |
2024/4/15 |
1,521 |
1,530 |
1,521 |
1,530 |
-0.13% |
1,800 |
2024/4/12 |
1,540 |
1,540 |
1,532 |
1,532 |
+0.00% |
400 |
2024/4/11 |
1,532 |
1,532 |
1,532 |
1,532 |
-1.92% |
300 |
2024/4/10 |
1,562 |
1,562 |
1,562 |
1,562 |
+0.00% |
100 |
2024/4/8 |
1,548 |
1,562 |
1,545 |
1,562 |
+1.10% |
600 |
2024/4/5 |
1,561 |
1,561 |
1,545 |
1,545 |
-1.97% |
1,700 |
2024/4/4 |
1,577 |
1,577 |
1,576 |
1,576 |
-0.63% |
300 |
2024/4/3 |
1,585 |
1,586 |
1,585 |
1,586 |
+0.06% |
200 |
2024/4/2 |
1,585 |
1,587 |
1,579 |
1,585 |
+0.70% |
800 |
2024/4/1 |
1,553 |
1,588 |
1,553 |
1,574 |
+1.42% |
700 |
2024/3/29 |
1,550 |
1,574 |
1,550 |
1,552 |
-0.58% |
600 |
2024/3/28 |
1,513 |
1,578 |
1,513 |
1,561 |
-1.39% |
2,800 |
2024/3/27 |
1,583 |
1,593 |
1,580 |
1,583 |
-0.63% |
2,200 |
2024/3/26 |
1,577 |
1,593 |
1,577 |
1,593 |
+1.01% |
1,100 |
2024/3/25 |
1,558 |
1,577 |
1,558 |
1,577 |
+1.41% |
1,400 |
2024/3/22 |
1,556 |
1,557 |
1,555 |
1,555 |
+0.32% |
500 |
2024/3/21 |
1,545 |
1,551 |
1,544 |
1,550 |
+0.45% |
6,500 |
2024/3/19 |
1,549 |
1,554 |
1,543 |
1,543 |
-0.39% |
2,400 |
2024/3/18 |
1,550 |
1,554 |
1,548 |
1,549 |
+0.00% |
1,100 |
2024/3/15 |
1,548 |
1,549 |
1,548 |
1,549 |
+0.06% |
1,700 |
2024/3/14 |
1,548 |
1,548 |
1,543 |
1,548 |
+0.00% |
2,800 |
2024/3/13 |
1,550 |
1,550 |
1,548 |
1,548 |
-0.06% |
1,100 |
2024/3/12 |
1,545 |
1,549 |
1,543 |
1,549 |
-0.06% |
1,000 |
2024/3/11 |
1,568 |
1,568 |
1,550 |
1,550 |
-0.58% |
2,500 |
2024/3/8 |
1,554 |
1,559 |
1,553 |
1,559 |
+0.32% |
500 |
2024/3/7 |
1,559 |
1,559 |
1,554 |
1,554 |
-0.38% |
700 |
2024/3/6 |
1,561 |
1,561 |
1,560 |
1,560 |
-0.06% |
700 |
2024/3/5 |
1,562 |
1,562 |
1,559 |
1,561 |
-0.06% |
4,000 |
2024/3/4 |
1,559 |
1,562 |
1,559 |
1,562 |
+0.71% |
4,100 |
2024/3/1 |
1,552 |
1,552 |
1,551 |
1,551 |
-0.51% |
200 |
2024/2/28 |
1,554 |
1,559 |
1,554 |
1,559 |
-0.26% |
200 |
2024/2/27 |
1,563 |
1,563 |
1,563 |
1,563 |
+0.00% |
100 |
2024/2/26 |
1,561 |
1,564 |
1,561 |
1,563 |
+0.13% |
400 |
2024/2/22 |
1,543 |
1,561 |
1,543 |
1,561 |
+1.04% |
1,600 |
2024/2/21 |
1,547 |
1,555 |
1,545 |
1,545 |
-1.02% |
600 |
2024/2/20 |
1,560 |
1,561 |
1,560 |
1,561 |
+0.71% |
14,000 |
2024/2/19 |
1,545 |
1,550 |
1,545 |
1,550 |
+0.52% |
5,400 |
2024/2/15 |
1,545 |
1,545 |
1,542 |
1,542 |
-0.19% |
500 |
2024/2/14 |
1,542 |
1,545 |
1,542 |
1,545 |
+0.19% |
300 |
2024/2/13 |
1,543 |
1,543 |
1,542 |
1,542 |
-0.52% |
800 |
2024/2/9 |
1,545 |
1,550 |
1,545 |
1,550 |
+0.45% |
600 |
2024/2/8 |
1,548 |
1,548 |
1,543 |
1,543 |
-0.32% |
500 |
2024/2/7 |
1,549 |
1,550 |
1,548 |
1,548 |
+0.13% |
1,600 |
2024/2/6 |
1,546 |
1,546 |
1,545 |
1,546 |
-0.06% |
300 |
2024/2/5 |
1,543 |
1,547 |
1,540 |
1,547 |
+0.45% |
1,200 |
2024/2/2 |
1,540 |
1,540 |
1,540 |
1,540 |
+0.00% |
1,200 |
2024/2/1 |
1,540 |
1,540 |
1,538 |
1,540 |
+0.00% |
1,000 |
2024/1/31 |
1,533 |
1,540 |
1,525 |
1,540 |
+0.59% |
2,100 |
2024/1/30 |
1,532 |
1,533 |
1,527 |
1,531 |
-0.20% |
1,200 |
2024/1/29 |
1,534 |
1,535 |
1,530 |
1,534 |
+0.26% |
800 |
2024/1/26 |
1,530 |
1,535 |
1,530 |
1,530 |
+0.00% |
1,400 |
2024/1/25 |
1,530 |
1,530 |
1,529 |
1,530 |
+0.46% |
1,000 |
2024/1/24 |
1,525 |
1,525 |
1,523 |
1,523 |
-0.46% |
1,800 |
2024/1/23 |
1,535 |
1,535 |
1,525 |
1,530 |
-0.33% |
2,100 |
2024/1/22 |
1,535 |
1,536 |
1,525 |
1,535 |
+0.07% |
3,900 |
2024/1/19 |
1,523 |
1,534 |
1,523 |
1,534 |
+0.13% |
200 |
2024/1/18 |
1,534 |
1,535 |
1,529 |
1,532 |
+0.66% |
1,000 |
2024/1/17 |
1,536 |
1,536 |
1,522 |
1,522 |
-0.20% |
300 |
2024/1/16 |
1,525 |
1,525 |
1,525 |
1,525 |
+0.00% |
200 |
2024/1/15 |
1,519 |
1,533 |
1,519 |
1,525 |
+0.46% |
2,700 |
2024/1/12 |
1,534 |
1,534 |
1,518 |
1,518 |
-1.04% |
900 |
2024/1/10 |
1,530 |
1,534 |
1,530 |
1,534 |
+0.26% |
1,100 |
2024/1/9 |
1,520 |
1,530 |
1,516 |
1,530 |
+0.39% |
1,300 |
|