日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,606 |
1,606 |
1,606 |
1,606 |
+0.38% |
100 |
2024/4/22 |
1,598 |
1,600 |
1,598 |
1,600 |
+1.27% |
300 |
2024/4/19 |
1,580 |
1,580 |
1,580 |
1,580 |
+1.54% |
100 |
2024/4/18 |
1,530 |
1,556 |
1,530 |
1,556 |
-3.35% |
600 |
2024/4/12 |
1,610 |
1,610 |
1,610 |
1,610 |
+0.00% |
100 |
2024/4/10 |
1,607 |
1,620 |
1,607 |
1,610 |
+3.67% |
800 |
2024/4/5 |
1,576 |
1,576 |
1,553 |
1,553 |
-1.52% |
200 |
2024/4/4 |
1,577 |
1,577 |
1,577 |
1,577 |
-0.76% |
100 |
2024/3/29 |
1,581 |
1,589 |
1,581 |
1,589 |
+1.21% |
200 |
2024/3/28 |
1,634 |
1,634 |
1,570 |
1,570 |
-3.92% |
1,100 |
2024/3/27 |
1,634 |
1,634 |
1,634 |
1,634 |
+2.12% |
2,600 |
2024/3/26 |
1,600 |
1,600 |
1,600 |
1,600 |
-0.93% |
100 |
2024/3/25 |
1,615 |
1,615 |
1,615 |
1,615 |
+2.54% |
100 |
2024/3/15 |
1,575 |
1,575 |
1,575 |
1,575 |
-1.87% |
400 |
2024/3/13 |
1,605 |
1,605 |
1,605 |
1,605 |
-0.93% |
100 |
2024/3/12 |
1,630 |
1,630 |
1,606 |
1,620 |
-0.86% |
1,600 |
2024/3/11 |
1,550 |
1,634 |
1,550 |
1,634 |
+5.42% |
4,200 |
2024/3/8 |
1,555 |
1,555 |
1,550 |
1,550 |
-1.27% |
200 |
2024/3/6 |
1,570 |
1,570 |
1,570 |
1,570 |
+1.16% |
100 |
2024/3/4 |
1,552 |
1,552 |
1,551 |
1,552 |
-0.51% |
500 |
2024/3/1 |
1,567 |
1,568 |
1,560 |
1,560 |
-0.45% |
600 |
2024/2/29 |
1,560 |
1,567 |
1,550 |
1,567 |
+1.03% |
1,000 |
2024/2/28 |
1,560 |
1,561 |
1,550 |
1,551 |
-0.06% |
1,300 |
2024/2/27 |
1,565 |
1,565 |
1,552 |
1,552 |
-0.89% |
1,600 |
2024/2/26 |
1,593 |
1,593 |
1,566 |
1,566 |
-1.39% |
800 |
2024/2/22 |
1,570 |
1,588 |
1,570 |
1,588 |
+0.32% |
2,100 |
2024/2/21 |
1,583 |
1,583 |
1,583 |
1,583 |
+1.80% |
100 |
2024/2/19 |
1,555 |
1,555 |
1,555 |
1,555 |
-0.26% |
500 |
2024/2/16 |
1,569 |
1,569 |
1,559 |
1,559 |
+0.26% |
1,300 |
2024/2/15 |
1,558 |
1,558 |
1,555 |
1,555 |
+0.32% |
700 |
2024/2/14 |
1,550 |
1,550 |
1,549 |
1,550 |
+0.00% |
1,300 |
2024/2/13 |
1,548 |
1,550 |
1,548 |
1,550 |
+0.00% |
200 |
2024/2/9 |
1,555 |
1,555 |
1,550 |
1,550 |
-0.32% |
400 |
2024/2/8 |
1,555 |
1,555 |
1,555 |
1,555 |
+0.00% |
700 |
2024/2/7 |
1,555 |
1,555 |
1,555 |
1,555 |
+0.32% |
300 |
2024/2/6 |
1,551 |
1,551 |
1,549 |
1,550 |
-0.06% |
2,400 |
2024/2/5 |
1,551 |
1,551 |
1,550 |
1,551 |
+0.00% |
1,100 |
2024/2/2 |
1,544 |
1,588 |
1,544 |
1,551 |
+0.45% |
3,900 |
2024/2/1 |
1,546 |
1,546 |
1,544 |
1,544 |
-0.52% |
600 |
2024/1/31 |
1,550 |
1,560 |
1,550 |
1,552 |
+0.13% |
2,300 |
2024/1/30 |
1,544 |
1,555 |
1,544 |
1,550 |
+0.39% |
2,000 |
2024/1/29 |
1,544 |
1,544 |
1,544 |
1,544 |
+0.00% |
200 |
2024/1/26 |
1,539 |
1,544 |
1,539 |
1,544 |
+0.92% |
1,000 |
2024/1/25 |
1,530 |
1,530 |
1,530 |
1,530 |
-0.07% |
100 |
2024/1/24 |
1,530 |
1,531 |
1,530 |
1,531 |
-0.26% |
400 |
2024/1/23 |
1,551 |
1,555 |
1,535 |
1,535 |
+0.33% |
4,100 |
2024/1/18 |
1,550 |
1,550 |
1,530 |
1,530 |
-2.24% |
1,700 |
2024/1/17 |
1,536 |
1,565 |
1,536 |
1,565 |
+1.49% |
1,500 |
2024/1/16 |
1,532 |
1,551 |
1,531 |
1,542 |
+0.13% |
3,700 |
2024/1/15 |
1,548 |
1,548 |
1,540 |
1,540 |
-0.58% |
200 |
2024/1/12 |
1,549 |
1,549 |
1,549 |
1,549 |
+0.00% |
300 |
2024/1/11 |
1,583 |
1,583 |
1,549 |
1,549 |
-0.26% |
3,400 |
2024/1/10 |
1,540 |
1,553 |
1,540 |
1,553 |
+1.17% |
1,000 |
2024/1/9 |
1,535 |
1,535 |
1,535 |
1,535 |
-1.16% |
100 |
2024/1/4 |
1,553 |
1,553 |
1,553 |
1,553 |
+0.19% |
300 |
2023/12/29 |
1,530 |
1,551 |
1,524 |
1,550 |
-0.06% |
1,700 |
2023/12/28 |
1,538 |
1,565 |
1,530 |
1,551 |
+0.78% |
2,700 |
2023/12/27 |
1,534 |
1,539 |
1,534 |
1,539 |
+0.52% |
200 |
2023/12/26 |
1,543 |
1,543 |
1,531 |
1,531 |
-0.84% |
800 |
2023/12/25 |
1,534 |
1,549 |
1,533 |
1,544 |
+2.86% |
1,100 |
2023/12/22 |
1,500 |
1,551 |
1,500 |
1,501 |
+0.40% |
3,800 |
2023/12/20 |
1,487 |
1,495 |
1,477 |
1,495 |
+0.54% |
2,500 |
2023/12/18 |
1,500 |
1,529 |
1,479 |
1,487 |
-1.46% |
1,700 |
2023/12/15 |
1,500 |
1,509 |
1,479 |
1,509 |
+0.60% |
500 |
2023/12/14 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
100 |
2023/12/13 |
1,535 |
1,550 |
1,500 |
1,500 |
-3.23% |
4,800 |
2023/12/12 |
1,535 |
1,550 |
1,535 |
1,550 |
-0.06% |
600 |
2023/12/8 |
1,550 |
1,551 |
1,550 |
1,551 |
+0.06% |
1,400 |
2023/12/7 |
1,550 |
1,551 |
1,549 |
1,550 |
+0.00% |
1,800 |
2023/12/6 |
1,541 |
1,550 |
1,540 |
1,550 |
+0.58% |
2,300 |
2023/12/5 |
1,541 |
1,541 |
1,541 |
1,541 |
-0.58% |
200 |
2023/12/4 |
1,541 |
1,550 |
1,541 |
1,550 |
-0.51% |
600 |
2023/11/27 |
1,558 |
1,558 |
1,558 |
1,558 |
+0.52% |
100 |
2023/11/24 |
1,554 |
1,554 |
1,549 |
1,550 |
-0.45% |
3,000 |
2023/11/22 |
1,559 |
1,559 |
1,557 |
1,557 |
-1.95% |
200 |
2023/11/20 |
1,588 |
1,588 |
1,588 |
1,588 |
+0.00% |
200 |
2023/11/14 |
1,551 |
1,588 |
1,551 |
1,588 |
+2.65% |
900 |
2023/11/10 |
1,547 |
1,547 |
1,547 |
1,547 |
+0.32% |
100 |
2023/11/9 |
1,542 |
1,542 |
1,542 |
1,542 |
+0.13% |
200 |
2023/11/8 |
1,554 |
1,554 |
1,540 |
1,540 |
-0.90% |
200 |
2023/11/7 |
1,562 |
1,562 |
1,554 |
1,554 |
-2.08% |
300 |
2023/11/6 |
1,637 |
1,637 |
1,587 |
1,587 |
-5.65% |
700 |
2023/11/1 |
1,588 |
1,683 |
1,588 |
1,682 |
+7.27% |
600 |
2023/10/30 |
1,530 |
1,568 |
1,530 |
1,568 |
+1.10% |
2,400 |
2023/10/27 |
1,551 |
1,551 |
1,551 |
1,551 |
+0.00% |
600 |
2023/10/26 |
1,551 |
1,551 |
1,551 |
1,551 |
+0.00% |
500 |
2023/10/25 |
1,553 |
1,553 |
1,551 |
1,551 |
-0.13% |
700 |
2023/10/24 |
1,553 |
1,553 |
1,553 |
1,553 |
+0.00% |
600 |
2023/10/23 |
1,558 |
1,558 |
1,550 |
1,553 |
-0.32% |
1,100 |
2023/10/20 |
1,566 |
1,566 |
1,558 |
1,558 |
-0.64% |
500 |
2023/10/18 |
1,568 |
1,568 |
1,568 |
1,568 |
+0.00% |
100 |
2023/10/17 |
1,550 |
1,568 |
1,550 |
1,568 |
+1.29% |
1,700 |
2023/10/16 |
1,550 |
1,550 |
1,548 |
1,548 |
-0.13% |
200 |
2023/10/13 |
1,549 |
1,550 |
1,549 |
1,550 |
+0.00% |
500 |
2023/10/12 |
1,539 |
1,550 |
1,537 |
1,550 |
+0.00% |
1,000 |
2023/10/11 |
1,539 |
1,550 |
1,539 |
1,550 |
-1.15% |
200 |
2023/10/10 |
1,550 |
1,568 |
1,550 |
1,568 |
+0.97% |
1,300 |
2023/10/6 |
1,553 |
1,553 |
1,553 |
1,553 |
+0.00% |
200 |
2023/10/5 |
1,546 |
1,553 |
1,546 |
1,553 |
+0.39% |
3,000 |
2023/10/4 |
1,535 |
1,547 |
1,534 |
1,547 |
+0.45% |
1,900 |
2023/10/3 |
1,517 |
1,540 |
1,517 |
1,540 |
+1.25% |
1,100 |
2023/10/2 |
1,550 |
1,550 |
1,521 |
1,521 |
-1.87% |
300 |
2023/9/29 |
1,483 |
1,550 |
1,483 |
1,550 |
+3.68% |
3,800 |
2023/9/28 |
1,502 |
1,502 |
1,495 |
1,495 |
-0.47% |
1,200 |
2023/9/27 |
1,502 |
1,502 |
1,502 |
1,502 |
+0.00% |
200 |
2023/9/26 |
1,499 |
1,518 |
1,499 |
1,502 |
+0.47% |
700 |
2023/9/25 |
1,495 |
1,495 |
1,495 |
1,495 |
-3.55% |
200 |
2023/9/22 |
1,499 |
1,551 |
1,467 |
1,550 |
+3.40% |
5,800 |
2023/9/21 |
1,499 |
1,499 |
1,499 |
1,499 |
-0.07% |
200 |
2023/9/20 |
1,466 |
1,500 |
1,466 |
1,500 |
+2.32% |
1,000 |
2023/9/19 |
1,505 |
1,505 |
1,465 |
1,466 |
-2.59% |
1,500 |
2023/9/14 |
1,504 |
1,505 |
1,504 |
1,505 |
+0.07% |
700 |
2023/9/13 |
1,504 |
1,504 |
1,504 |
1,504 |
+0.27% |
800 |
2023/9/12 |
1,505 |
1,505 |
1,500 |
1,500 |
+1.56% |
300 |
2023/9/11 |
1,498 |
1,510 |
1,477 |
1,477 |
-1.40% |
4,800 |
2023/9/8 |
1,484 |
1,498 |
1,484 |
1,498 |
+3.03% |
2,700 |
2023/9/7 |
1,454 |
1,454 |
1,454 |
1,454 |
+0.21% |
100 |
2023/9/6 |
1,451 |
1,451 |
1,451 |
1,451 |
+0.07% |
300 |
2023/9/5 |
1,479 |
1,479 |
1,450 |
1,450 |
-3.20% |
1,100 |
2023/9/1 |
1,486 |
1,498 |
1,486 |
1,498 |
+2.88% |
2,600 |
2023/8/31 |
1,456 |
1,456 |
1,456 |
1,456 |
+0.00% |
300 |
2023/8/30 |
1,456 |
1,456 |
1,456 |
1,456 |
+0.00% |
500 |
2023/8/24 |
1,456 |
1,456 |
1,456 |
1,456 |
+0.41% |
500 |
|