日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,016 |
1,016 |
1,009 |
1,009 |
-0.69% |
700 |
2024/7/25 |
1,031 |
1,031 |
1,007 |
1,016 |
-2.12% |
1,200 |
2024/7/24 |
1,032 |
1,040 |
1,032 |
1,038 |
+0.48% |
500 |
2024/7/23 |
1,037 |
1,037 |
1,033 |
1,033 |
+0.00% |
200 |
2024/7/22 |
1,057 |
1,057 |
1,028 |
1,033 |
+0.58% |
2,300 |
2024/7/19 |
1,032 |
1,034 |
1,027 |
1,027 |
-0.68% |
1,000 |
2024/7/18 |
1,025 |
1,034 |
1,020 |
1,034 |
+1.67% |
600 |
2024/7/17 |
1,017 |
1,017 |
1,017 |
1,017 |
+0.10% |
100 |
2024/7/16 |
1,014 |
1,016 |
1,014 |
1,016 |
+0.20% |
500 |
2024/7/12 |
1,010 |
1,014 |
1,010 |
1,014 |
+0.50% |
300 |
2024/7/11 |
1,006 |
1,009 |
1,006 |
1,009 |
-0.10% |
500 |
2024/7/10 |
1,011 |
1,014 |
1,010 |
1,010 |
-0.20% |
1,000 |
2024/7/9 |
1,012 |
1,012 |
1,012 |
1,012 |
+0.00% |
500 |
2024/7/8 |
1,012 |
1,012 |
1,012 |
1,012 |
+0.20% |
100 |
2024/7/5 |
1,016 |
1,016 |
1,010 |
1,010 |
-1.08% |
800 |
2024/7/4 |
1,033 |
1,036 |
1,020 |
1,021 |
-1.16% |
900 |
2024/7/3 |
1,033 |
1,033 |
1,033 |
1,033 |
-0.19% |
100 |
2024/7/2 |
1,016 |
1,035 |
1,016 |
1,035 |
+2.99% |
500 |
2024/7/1 |
1,005 |
1,005 |
1,005 |
1,005 |
-2.80% |
400 |
2024/6/28 |
1,035 |
1,035 |
1,034 |
1,034 |
+1.47% |
400 |
2024/6/26 |
1,027 |
1,027 |
1,019 |
1,019 |
-0.59% |
900 |
2024/6/25 |
1,025 |
1,025 |
1,025 |
1,025 |
+0.00% |
200 |
2024/6/24 |
1,021 |
1,025 |
1,021 |
1,025 |
+0.89% |
200 |
2024/6/21 |
1,016 |
1,016 |
1,016 |
1,016 |
+0.00% |
700 |
2024/6/20 |
1,038 |
1,038 |
1,016 |
1,016 |
-2.12% |
500 |
2024/6/19 |
1,040 |
1,040 |
1,038 |
1,038 |
-0.19% |
300 |
2024/6/18 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.78% |
300 |
2024/6/17 |
1,032 |
1,032 |
1,032 |
1,032 |
-0.58% |
100 |
2024/6/14 |
1,038 |
1,038 |
1,038 |
1,038 |
+0.48% |
200 |
2024/6/13 |
1,033 |
1,033 |
1,033 |
1,033 |
-0.48% |
100 |
2024/6/12 |
1,029 |
1,038 |
1,029 |
1,038 |
-0.19% |
300 |
2024/6/11 |
1,022 |
1,061 |
1,022 |
1,040 |
-0.76% |
900 |
2024/6/10 |
1,040 |
1,048 |
1,040 |
1,048 |
+0.67% |
200 |
2024/6/7 |
1,041 |
1,041 |
1,041 |
1,041 |
+0.00% |
200 |
2024/6/6 |
1,046 |
1,046 |
1,030 |
1,041 |
-3.25% |
500 |
2024/6/4 |
1,076 |
1,076 |
1,076 |
1,076 |
+2.38% |
100 |
2024/6/3 |
1,051 |
1,051 |
1,051 |
1,051 |
+0.38% |
100 |
2024/5/31 |
1,048 |
1,048 |
1,047 |
1,047 |
-0.10% |
400 |
2024/5/30 |
1,062 |
1,096 |
1,034 |
1,048 |
+1.55% |
2,600 |
2024/5/29 |
1,032 |
1,032 |
1,032 |
1,032 |
+0.00% |
100 |
2024/5/28 |
1,047 |
1,047 |
1,032 |
1,032 |
-1.81% |
500 |
2024/5/24 |
1,051 |
1,051 |
1,051 |
1,051 |
+0.00% |
400 |
2024/5/23 |
1,071 |
1,071 |
1,051 |
1,051 |
-2.41% |
700 |
2024/5/22 |
1,070 |
1,077 |
1,070 |
1,077 |
+0.65% |
700 |
2024/5/21 |
1,070 |
1,070 |
1,070 |
1,070 |
-0.93% |
100 |
2024/5/20 |
1,079 |
1,080 |
1,079 |
1,080 |
+0.09% |
400 |
2024/5/17 |
1,076 |
1,079 |
1,076 |
1,079 |
+0.28% |
700 |
2024/5/16 |
1,078 |
1,078 |
1,076 |
1,076 |
-0.65% |
300 |
2024/5/15 |
1,064 |
1,083 |
1,064 |
1,083 |
+1.69% |
500 |
2024/5/14 |
1,084 |
1,084 |
1,065 |
1,065 |
-1.75% |
700 |
2024/5/13 |
1,045 |
1,084 |
1,045 |
1,084 |
+3.73% |
1,000 |
2024/5/10 |
1,045 |
1,045 |
1,045 |
1,045 |
+0.38% |
100 |
2024/5/9 |
1,040 |
1,041 |
1,040 |
1,041 |
+0.10% |
300 |
2024/5/7 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.00% |
400 |
2024/5/2 |
1,021 |
1,040 |
1,021 |
1,040 |
+1.96% |
200 |
2024/5/1 |
1,043 |
1,043 |
1,020 |
1,020 |
-2.58% |
500 |
2024/4/30 |
1,058 |
1,078 |
1,046 |
1,047 |
-2.06% |
600 |
2024/4/26 |
1,063 |
1,069 |
1,060 |
1,069 |
+0.85% |
600 |
2024/4/25 |
1,054 |
1,060 |
1,054 |
1,060 |
+0.95% |
300 |
2024/4/24 |
1,030 |
1,050 |
1,030 |
1,050 |
+2.24% |
700 |
2024/4/23 |
1,027 |
1,027 |
1,027 |
1,027 |
+0.20% |
100 |
2024/4/22 |
1,022 |
1,025 |
1,022 |
1,025 |
+0.59% |
1,100 |
2024/4/19 |
1,019 |
1,019 |
1,019 |
1,019 |
+0.30% |
500 |
2024/4/18 |
1,016 |
1,016 |
1,016 |
1,016 |
+0.49% |
100 |
2024/4/17 |
1,015 |
1,015 |
1,011 |
1,011 |
-0.39% |
700 |
2024/4/16 |
1,021 |
1,032 |
1,015 |
1,015 |
-3.43% |
800 |
2024/4/15 |
1,066 |
1,066 |
1,051 |
1,051 |
-1.41% |
600 |
2024/4/12 |
1,087 |
1,087 |
1,066 |
1,066 |
-1.93% |
800 |
2024/4/11 |
1,068 |
1,087 |
1,068 |
1,087 |
+1.87% |
200 |
2024/4/10 |
1,090 |
1,090 |
1,066 |
1,067 |
-2.11% |
900 |
2024/4/9 |
1,092 |
1,092 |
1,090 |
1,090 |
-0.18% |
500 |
2024/4/8 |
1,078 |
1,092 |
1,076 |
1,092 |
+2.34% |
1,200 |
2024/4/5 |
1,085 |
1,088 |
1,067 |
1,067 |
-3.70% |
1,600 |
2024/4/4 |
1,120 |
1,120 |
1,085 |
1,108 |
-1.07% |
900 |
2024/4/3 |
1,135 |
1,135 |
1,120 |
1,120 |
-1.41% |
500 |
2024/4/2 |
1,135 |
1,139 |
1,135 |
1,136 |
+0.09% |
500 |
2024/4/1 |
1,156 |
1,156 |
1,126 |
1,135 |
-2.83% |
900 |
2024/3/29 |
1,168 |
1,168 |
1,163 |
1,168 |
+0.00% |
800 |
2024/3/28 |
1,170 |
1,170 |
1,167 |
1,168 |
-5.43% |
1,500 |
2024/3/27 |
1,239 |
1,264 |
1,223 |
1,235 |
-0.32% |
3,300 |
2024/3/26 |
1,210 |
1,239 |
1,205 |
1,239 |
+2.74% |
2,800 |
2024/3/25 |
1,204 |
1,210 |
1,204 |
1,206 |
-0.17% |
1,500 |
2024/3/22 |
1,200 |
1,209 |
1,200 |
1,208 |
+0.67% |
1,900 |
2024/3/21 |
1,201 |
1,208 |
1,200 |
1,200 |
+0.00% |
1,700 |
2024/3/19 |
1,200 |
1,204 |
1,199 |
1,200 |
+0.76% |
700 |
2024/3/18 |
1,198 |
1,200 |
1,191 |
1,191 |
-0.58% |
1,400 |
2024/3/15 |
1,196 |
1,198 |
1,190 |
1,198 |
+0.00% |
900 |
2024/3/14 |
1,200 |
1,200 |
1,198 |
1,198 |
-0.17% |
500 |
2024/3/13 |
1,199 |
1,200 |
1,199 |
1,200 |
+0.08% |
500 |
2024/3/12 |
1,199 |
1,200 |
1,191 |
1,199 |
+0.00% |
500 |
2024/3/11 |
1,191 |
1,199 |
1,190 |
1,199 |
+0.67% |
900 |
2024/3/8 |
1,190 |
1,200 |
1,190 |
1,191 |
+0.08% |
1,100 |
2024/3/7 |
1,190 |
1,193 |
1,190 |
1,190 |
+0.08% |
300 |
2024/3/6 |
1,188 |
1,189 |
1,188 |
1,189 |
+0.08% |
400 |
2024/3/5 |
1,186 |
1,188 |
1,186 |
1,188 |
+0.17% |
300 |
2024/3/4 |
1,186 |
1,186 |
1,186 |
1,186 |
+0.08% |
300 |
2024/3/1 |
1,185 |
1,185 |
1,185 |
1,185 |
+0.00% |
300 |
2024/2/29 |
1,188 |
1,188 |
1,185 |
1,185 |
+0.00% |
300 |
2024/2/28 |
1,185 |
1,187 |
1,180 |
1,185 |
-0.08% |
800 |
2024/2/27 |
1,186 |
1,186 |
1,186 |
1,186 |
-0.34% |
200 |
2024/2/26 |
1,190 |
1,191 |
1,190 |
1,190 |
+0.59% |
900 |
2024/2/22 |
1,198 |
1,198 |
1,183 |
1,183 |
-1.25% |
1,000 |
2024/2/21 |
1,200 |
1,200 |
1,198 |
1,198 |
-0.17% |
300 |
2024/2/20 |
1,180 |
1,200 |
1,180 |
1,200 |
+3.09% |
1,000 |
2024/2/19 |
1,163 |
1,182 |
1,163 |
1,164 |
+0.17% |
500 |
2024/2/16 |
1,160 |
1,187 |
1,160 |
1,162 |
+0.17% |
600 |
2024/2/15 |
1,150 |
1,160 |
1,150 |
1,160 |
+1.49% |
1,100 |
2024/2/14 |
1,163 |
1,173 |
1,143 |
1,143 |
-3.95% |
2,600 |
2024/2/13 |
1,195 |
1,200 |
1,187 |
1,190 |
-0.42% |
1,300 |
2024/2/9 |
1,195 |
1,195 |
1,195 |
1,195 |
+0.34% |
100 |
2024/2/8 |
1,190 |
1,198 |
1,190 |
1,191 |
+0.25% |
900 |
2024/2/7 |
1,180 |
1,188 |
1,180 |
1,188 |
-0.08% |
200 |
2024/2/6 |
1,172 |
1,189 |
1,172 |
1,189 |
+1.36% |
400 |
2024/2/5 |
1,174 |
1,177 |
1,173 |
1,173 |
-0.09% |
500 |
2024/2/2 |
1,176 |
1,176 |
1,174 |
1,174 |
+0.26% |
200 |
2024/2/1 |
1,179 |
1,179 |
1,171 |
1,171 |
-0.09% |
500 |
2024/1/31 |
1,189 |
1,189 |
1,172 |
1,172 |
-1.43% |
400 |
2024/1/30 |
1,189 |
1,189 |
1,189 |
1,189 |
+0.76% |
300 |
2024/1/29 |
1,186 |
1,189 |
1,175 |
1,180 |
+1.03% |
900 |
2024/1/26 |
1,174 |
1,174 |
1,168 |
1,168 |
+0.17% |
600 |
2024/1/25 |
1,168 |
1,168 |
1,166 |
1,166 |
+0.09% |
400 |
2024/1/24 |
1,165 |
1,165 |
1,164 |
1,165 |
-0.26% |
500 |
2024/1/23 |
1,180 |
1,180 |
1,168 |
1,168 |
-0.85% |
900 |
|