日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,006 |
2,020 |
2,005 |
2,020 |
+0.75% |
2,100 |
2024/7/25 |
2,019 |
2,019 |
1,982 |
2,005 |
-0.05% |
2,400 |
2024/7/24 |
2,035 |
2,035 |
2,003 |
2,006 |
-0.59% |
1,300 |
2024/7/23 |
2,041 |
2,041 |
2,018 |
2,018 |
-0.10% |
400 |
2024/7/22 |
2,016 |
2,049 |
2,013 |
2,020 |
+0.00% |
1,000 |
2024/7/19 |
2,063 |
2,063 |
2,019 |
2,020 |
-2.08% |
2,000 |
2024/7/18 |
2,100 |
2,100 |
2,063 |
2,063 |
-4.05% |
1,100 |
2024/7/17 |
2,068 |
2,150 |
2,060 |
2,150 |
+2.92% |
900 |
2024/7/16 |
2,160 |
2,160 |
2,066 |
2,089 |
+2.91% |
2,000 |
2024/7/12 |
2,012 |
2,030 |
2,011 |
2,030 |
+0.54% |
1,200 |
2024/7/11 |
2,018 |
2,019 |
2,004 |
2,019 |
+0.05% |
1,600 |
2024/7/10 |
2,007 |
2,018 |
2,005 |
2,018 |
+0.65% |
1,400 |
2024/7/9 |
2,013 |
2,020 |
2,004 |
2,005 |
-0.64% |
1,900 |
2024/7/8 |
2,049 |
2,074 |
2,018 |
2,018 |
-0.59% |
1,000 |
2024/7/5 |
2,020 |
2,037 |
2,020 |
2,030 |
+0.54% |
400 |
2024/7/4 |
2,000 |
2,022 |
1,980 |
2,019 |
-1.51% |
800 |
2024/7/3 |
2,145 |
2,145 |
1,970 |
2,050 |
-4.16% |
3,100 |
2024/7/2 |
1,854 |
2,139 |
1,800 |
2,139 |
+13.17% |
9,900 |
2024/7/1 |
2,030 |
2,030 |
1,780 |
1,890 |
-7.80% |
14,700 |
2024/6/28 |
2,150 |
2,151 |
2,021 |
2,050 |
-4.96% |
2,600 |
2024/6/27 |
2,161 |
2,208 |
1,964 |
2,157 |
-4.60% |
18,100 |
2024/6/26 |
2,430 |
2,430 |
2,008 |
2,261 |
-7.11% |
16,700 |
2024/6/25 |
2,400 |
2,509 |
2,350 |
2,434 |
+3.57% |
8,900 |
2024/6/24 |
2,198 |
2,610 |
2,198 |
2,350 |
+9.86% |
25,500 |
2024/6/21 |
2,050 |
2,180 |
2,050 |
2,139 |
+5.42% |
5,700 |
2024/6/20 |
1,994 |
2,049 |
1,994 |
2,029 |
-0.73% |
2,300 |
2024/6/19 |
2,014 |
2,044 |
1,970 |
2,044 |
+4.39% |
4,100 |
2024/6/18 |
1,998 |
2,033 |
1,953 |
1,958 |
+0.82% |
6,100 |
2024/6/17 |
2,020 |
2,049 |
1,900 |
1,942 |
+9.10% |
14,900 |
2024/6/14 |
1,732 |
1,824 |
1,732 |
1,780 |
+2.95% |
4,700 |
2024/6/13 |
1,600 |
1,729 |
1,600 |
1,729 |
+8.54% |
5,800 |
2024/6/12 |
1,556 |
1,593 |
1,556 |
1,593 |
+2.58% |
600 |
2024/6/11 |
1,555 |
1,555 |
1,535 |
1,553 |
+1.17% |
1,400 |
2024/6/7 |
1,532 |
1,535 |
1,532 |
1,535 |
+0.46% |
200 |
2024/6/6 |
1,515 |
1,528 |
1,480 |
1,528 |
-0.20% |
2,400 |
2024/6/5 |
1,530 |
1,531 |
1,530 |
1,531 |
+0.07% |
200 |
2024/6/4 |
1,530 |
1,530 |
1,524 |
1,530 |
+0.00% |
400 |
2024/6/3 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
900 |
2024/5/31 |
1,528 |
1,530 |
1,528 |
1,530 |
+2.00% |
700 |
2024/5/30 |
1,500 |
1,500 |
1,482 |
1,500 |
+0.00% |
2,000 |
2024/5/28 |
1,500 |
1,530 |
1,487 |
1,500 |
+0.00% |
2,000 |
2024/5/27 |
1,500 |
1,500 |
1,500 |
1,500 |
-0.33% |
400 |
2024/5/24 |
1,509 |
1,509 |
1,491 |
1,505 |
-0.79% |
900 |
2024/5/23 |
1,480 |
1,517 |
1,469 |
1,517 |
+2.50% |
3,600 |
2024/5/22 |
1,450 |
1,499 |
1,450 |
1,480 |
+1.65% |
2,200 |
2024/5/21 |
1,502 |
1,502 |
1,445 |
1,456 |
-1.09% |
1,200 |
2024/5/20 |
1,408 |
1,497 |
1,408 |
1,472 |
+5.90% |
5,700 |
2024/5/17 |
1,428 |
1,428 |
1,381 |
1,390 |
-0.64% |
1,300 |
2024/5/16 |
1,411 |
1,455 |
1,375 |
1,399 |
-4.83% |
3,800 |
2024/5/15 |
1,349 |
1,473 |
1,349 |
1,470 |
+25.32% |
18,300 |
2024/5/14 |
1,134 |
1,173 |
1,099 |
1,173 |
+5.68% |
4,400 |
2024/5/13 |
1,112 |
1,112 |
1,091 |
1,110 |
-0.89% |
2,600 |
2024/5/10 |
1,148 |
1,148 |
1,113 |
1,120 |
+0.18% |
3,900 |
2024/5/9 |
1,130 |
1,130 |
1,118 |
1,118 |
-1.06% |
400 |
2024/5/8 |
1,121 |
1,130 |
1,121 |
1,130 |
-0.35% |
300 |
2024/5/7 |
1,142 |
1,142 |
1,114 |
1,134 |
-0.53% |
2,100 |
2024/5/2 |
1,150 |
1,151 |
1,140 |
1,140 |
-0.87% |
1,100 |
2024/5/1 |
1,185 |
1,200 |
1,150 |
1,150 |
-0.86% |
4,600 |
2024/4/30 |
1,144 |
1,180 |
1,126 |
1,160 |
+3.57% |
2,300 |
2024/4/26 |
1,109 |
1,120 |
1,104 |
1,120 |
-0.44% |
800 |
2024/4/25 |
1,150 |
1,180 |
1,125 |
1,125 |
+2.27% |
5,600 |
2024/4/24 |
1,097 |
1,100 |
1,089 |
1,100 |
-2.40% |
700 |
2024/4/23 |
1,103 |
1,127 |
1,100 |
1,127 |
-0.18% |
5,700 |
2024/4/22 |
1,069 |
1,129 |
1,069 |
1,129 |
+2.73% |
1,500 |
2024/4/19 |
1,145 |
1,158 |
1,089 |
1,099 |
+0.64% |
4,900 |
2024/4/18 |
1,147 |
1,147 |
1,089 |
1,092 |
+0.09% |
3,800 |
2024/4/17 |
1,090 |
1,105 |
1,090 |
1,091 |
-0.91% |
1,000 |
2024/4/16 |
1,066 |
1,117 |
1,066 |
1,101 |
-1.87% |
1,900 |
2024/4/15 |
1,082 |
1,122 |
1,062 |
1,122 |
-0.53% |
1,800 |
2024/4/12 |
1,119 |
1,128 |
1,119 |
1,128 |
+3.58% |
1,100 |
2024/4/11 |
1,048 |
1,089 |
1,048 |
1,089 |
-0.55% |
2,600 |
2024/4/10 |
1,095 |
1,095 |
1,095 |
1,095 |
+0.55% |
1,000 |
2024/4/9 |
1,103 |
1,103 |
1,070 |
1,089 |
-2.77% |
4,200 |
2024/4/8 |
1,119 |
1,150 |
1,095 |
1,120 |
-0.18% |
1,700 |
2024/4/5 |
1,100 |
1,122 |
1,100 |
1,122 |
+0.18% |
1,100 |
2024/4/4 |
1,120 |
1,120 |
1,105 |
1,120 |
-2.61% |
1,800 |
2024/4/3 |
1,150 |
1,150 |
1,150 |
1,150 |
-0.52% |
3,500 |
2024/4/2 |
1,183 |
1,184 |
1,154 |
1,156 |
-2.03% |
700 |
2024/4/1 |
1,168 |
1,180 |
1,168 |
1,180 |
+1.03% |
600 |
2024/3/29 |
1,158 |
1,198 |
1,158 |
1,168 |
+0.95% |
700 |
2024/3/28 |
1,101 |
1,157 |
1,099 |
1,157 |
+0.78% |
13,700 |
2024/3/27 |
1,143 |
1,158 |
1,143 |
1,148 |
+0.70% |
10,700 |
2024/3/26 |
1,120 |
1,147 |
1,115 |
1,140 |
+5.85% |
5,800 |
2024/3/25 |
1,076 |
1,089 |
1,076 |
1,077 |
+0.19% |
5,800 |
2024/3/22 |
1,070 |
1,100 |
1,064 |
1,075 |
+1.61% |
5,400 |
2024/3/21 |
1,073 |
1,073 |
1,050 |
1,058 |
+1.34% |
4,100 |
2024/3/19 |
1,044 |
1,053 |
1,040 |
1,044 |
+0.00% |
5,800 |
2024/3/18 |
1,055 |
1,060 |
1,044 |
1,044 |
-0.48% |
5,900 |
2024/3/15 |
1,116 |
1,117 |
1,036 |
1,049 |
-8.22% |
13,900 |
2024/3/14 |
1,137 |
1,250 |
1,122 |
1,143 |
+1.06% |
24,900 |
2024/3/13 |
1,177 |
1,199 |
1,110 |
1,131 |
-1.65% |
5,800 |
2024/3/12 |
1,085 |
1,178 |
1,085 |
1,150 |
+4.55% |
3,900 |
2024/3/11 |
1,090 |
1,124 |
1,090 |
1,100 |
+0.92% |
1,500 |
2024/3/8 |
1,081 |
1,101 |
1,081 |
1,090 |
-1.54% |
500 |
2024/3/7 |
1,087 |
1,107 |
1,080 |
1,107 |
+1.84% |
3,900 |
2024/3/6 |
1,100 |
1,120 |
1,087 |
1,087 |
-1.18% |
2,600 |
2024/3/5 |
1,069 |
1,100 |
1,065 |
1,100 |
+5.06% |
2,300 |
2024/3/4 |
1,047 |
1,047 |
1,047 |
1,047 |
+0.87% |
1,300 |
2024/3/1 |
1,047 |
1,047 |
1,038 |
1,038 |
-0.19% |
200 |
2024/2/29 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.87% |
400 |
2024/2/28 |
1,045 |
1,049 |
1,031 |
1,031 |
-1.34% |
1,800 |
2024/2/27 |
1,048 |
1,080 |
1,045 |
1,045 |
+1.65% |
1,700 |
2024/2/26 |
955 |
1,043 |
953 |
1,028 |
+7.64% |
4,500 |
2024/2/22 |
938 |
955 |
938 |
955 |
+1.92% |
900 |
2024/2/21 |
940 |
941 |
933 |
937 |
+0.75% |
3,400 |
2024/2/20 |
927 |
936 |
927 |
930 |
+0.00% |
1,600 |
2024/2/19 |
936 |
936 |
930 |
930 |
+0.87% |
900 |
2024/2/16 |
918 |
931 |
916 |
922 |
+1.54% |
1,600 |
2024/2/15 |
910 |
910 |
908 |
908 |
-3.40% |
1,800 |
2024/2/14 |
942 |
942 |
915 |
940 |
+3.07% |
800 |
2024/2/13 |
945 |
945 |
912 |
912 |
-3.80% |
1,200 |
2024/2/9 |
959 |
959 |
930 |
948 |
+1.94% |
400 |
2024/2/8 |
904 |
950 |
904 |
930 |
+2.99% |
3,600 |
2024/2/7 |
894 |
932 |
894 |
903 |
+1.12% |
1,800 |
2024/2/6 |
889 |
900 |
880 |
893 |
+0.56% |
2,300 |
2024/2/5 |
888 |
888 |
887 |
888 |
+0.00% |
1,000 |
2024/2/2 |
889 |
889 |
888 |
888 |
-0.11% |
1,100 |
2024/2/1 |
878 |
889 |
878 |
889 |
+1.02% |
1,000 |
2024/1/31 |
892 |
892 |
880 |
880 |
-1.35% |
900 |
2024/1/30 |
889 |
892 |
881 |
892 |
+0.45% |
1,000 |
2024/1/29 |
883 |
888 |
880 |
888 |
+0.57% |
1,400 |
2024/1/26 |
883 |
883 |
883 |
883 |
+0.11% |
300 |
2024/1/25 |
882 |
882 |
882 |
882 |
+1.38% |
100 |
|