日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,010 |
1,010 |
1,009 |
1,009 |
+0.60% |
200 |
2024/7/1 |
1,036 |
1,036 |
1,002 |
1,003 |
-1.38% |
1,000 |
2024/6/28 |
1,017 |
1,017 |
1,017 |
1,017 |
-1.45% |
100 |
2024/6/27 |
1,032 |
1,032 |
1,032 |
1,032 |
+0.19% |
600 |
2024/6/26 |
1,030 |
1,030 |
1,029 |
1,030 |
+0.19% |
400 |
2024/6/25 |
1,010 |
1,028 |
1,010 |
1,028 |
+1.78% |
800 |
2024/6/24 |
1,000 |
1,010 |
1,000 |
1,010 |
+1.20% |
600 |
2024/6/21 |
999 |
1,000 |
998 |
998 |
+0.00% |
500 |
2024/6/20 |
998 |
998 |
998 |
998 |
+0.00% |
100 |
2024/6/19 |
998 |
998 |
998 |
998 |
+0.00% |
100 |
2024/6/18 |
1,000 |
1,000 |
998 |
998 |
-0.20% |
300 |
2024/6/17 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
600 |
2024/6/14 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.89% |
300 |
2024/6/13 |
986 |
1,009 |
986 |
1,009 |
+2.44% |
1,000 |
2024/6/12 |
985 |
985 |
985 |
985 |
+0.00% |
200 |
2024/6/11 |
990 |
990 |
985 |
985 |
-1.70% |
200 |
2024/6/7 |
1,002 |
1,002 |
1,002 |
1,002 |
+1.31% |
100 |
2024/6/6 |
989 |
989 |
989 |
989 |
-1.79% |
100 |
2024/6/3 |
992 |
1,007 |
992 |
1,007 |
+1.82% |
1,300 |
2024/5/31 |
981 |
992 |
980 |
989 |
+0.82% |
2,700 |
2024/5/30 |
993 |
993 |
980 |
981 |
-1.21% |
2,400 |
2024/5/29 |
1,001 |
1,002 |
992 |
993 |
-0.30% |
3,400 |
2024/5/28 |
1,006 |
1,006 |
996 |
996 |
-0.90% |
3,300 |
2024/5/27 |
1,029 |
1,043 |
966 |
1,005 |
-2.43% |
6,000 |
2024/5/24 |
1,040 |
1,040 |
1,023 |
1,030 |
-0.96% |
800 |
2024/5/23 |
1,023 |
1,040 |
1,023 |
1,040 |
+2.56% |
200 |
2024/5/22 |
1,041 |
1,043 |
1,014 |
1,014 |
-2.59% |
1,800 |
2024/5/21 |
1,031 |
1,133 |
1,026 |
1,041 |
+1.07% |
8,500 |
2024/5/20 |
994 |
1,030 |
994 |
1,030 |
+3.10% |
14,900 |
2024/5/17 |
1,110 |
1,261 |
990 |
999 |
-7.93% |
83,700 |
2024/5/16 |
1,085 |
1,085 |
1,057 |
1,085 |
+1.31% |
8,200 |
2024/5/15 |
1,088 |
1,088 |
1,071 |
1,071 |
-0.65% |
2,900 |
2024/5/14 |
1,059 |
1,078 |
1,048 |
1,078 |
+1.89% |
3,900 |
2024/5/13 |
1,036 |
1,059 |
1,036 |
1,058 |
+2.12% |
1,400 |
2024/5/10 |
1,033 |
1,036 |
1,033 |
1,036 |
-0.19% |
500 |
2024/5/9 |
1,025 |
1,038 |
1,025 |
1,038 |
+1.67% |
400 |
2024/5/8 |
1,019 |
1,021 |
1,019 |
1,021 |
+0.59% |
300 |
2024/5/1 |
1,018 |
1,018 |
1,015 |
1,015 |
-0.20% |
600 |
2024/4/30 |
1,029 |
1,029 |
1,017 |
1,017 |
-2.21% |
400 |
2024/4/26 |
1,029 |
1,040 |
1,029 |
1,040 |
+2.16% |
3,100 |
2024/4/25 |
1,034 |
1,034 |
1,015 |
1,018 |
+0.30% |
500 |
2024/4/24 |
1,015 |
1,015 |
1,015 |
1,015 |
+0.00% |
300 |
2024/4/23 |
1,015 |
1,015 |
1,015 |
1,015 |
-1.74% |
200 |
2024/4/22 |
1,039 |
1,039 |
1,033 |
1,033 |
+0.58% |
1,000 |
2024/4/19 |
1,060 |
1,060 |
1,010 |
1,027 |
-0.39% |
3,100 |
2024/4/18 |
1,041 |
1,073 |
1,001 |
1,031 |
+3.51% |
4,500 |
2024/4/16 |
996 |
997 |
996 |
996 |
-0.10% |
800 |
2024/4/15 |
997 |
997 |
997 |
997 |
-0.10% |
300 |
2024/4/12 |
992 |
998 |
992 |
998 |
-0.20% |
1,500 |
2024/4/11 |
1,021 |
1,021 |
1,000 |
1,000 |
-2.44% |
400 |
2024/4/10 |
1,025 |
1,025 |
1,020 |
1,025 |
-0.29% |
1,200 |
2024/4/9 |
1,004 |
1,028 |
1,004 |
1,028 |
+2.39% |
700 |
2024/4/5 |
1,011 |
1,011 |
960 |
1,004 |
-0.99% |
1,300 |
2024/4/4 |
1,013 |
1,014 |
1,013 |
1,014 |
-0.10% |
1,400 |
2024/4/3 |
1,027 |
1,028 |
1,013 |
1,015 |
-1.07% |
1,100 |
2024/4/2 |
1,050 |
1,050 |
1,026 |
1,026 |
-1.25% |
1,700 |
2024/4/1 |
1,125 |
1,125 |
1,035 |
1,039 |
+0.39% |
5,500 |
2024/3/29 |
1,008 |
1,035 |
1,008 |
1,035 |
+1.57% |
1,800 |
2024/3/28 |
1,019 |
1,019 |
1,019 |
1,019 |
-1.45% |
100 |
2024/3/27 |
1,034 |
1,034 |
1,034 |
1,034 |
+0.10% |
200 |
2024/3/26 |
1,035 |
1,035 |
1,033 |
1,033 |
+0.49% |
1,000 |
2024/3/25 |
1,028 |
1,028 |
1,028 |
1,028 |
+1.28% |
1,300 |
2024/3/21 |
1,018 |
1,018 |
1,015 |
1,015 |
+0.50% |
1,100 |
2024/3/18 |
1,010 |
1,010 |
1,010 |
1,010 |
+0.00% |
300 |
2024/3/15 |
1,010 |
1,010 |
1,010 |
1,010 |
+0.40% |
100 |
2024/3/13 |
1,007 |
1,007 |
1,006 |
1,006 |
-0.20% |
200 |
2024/3/11 |
1,010 |
1,010 |
1,007 |
1,008 |
+0.10% |
600 |
2024/3/8 |
1,013 |
1,013 |
1,007 |
1,007 |
-0.98% |
500 |
2024/3/7 |
1,017 |
1,017 |
1,017 |
1,017 |
+0.10% |
700 |
2024/3/6 |
1,031 |
1,031 |
1,016 |
1,016 |
-1.45% |
400 |
2024/3/5 |
1,033 |
1,033 |
1,031 |
1,031 |
-1.25% |
300 |
2024/3/4 |
1,069 |
1,069 |
1,032 |
1,044 |
+0.19% |
3,300 |
2024/3/1 |
991 |
1,130 |
991 |
1,042 |
+6.33% |
16,500 |
2024/2/29 |
1,002 |
1,002 |
980 |
980 |
-2.00% |
1,100 |
2024/2/28 |
1,028 |
1,028 |
1,000 |
1,000 |
-2.72% |
1,700 |
2024/2/27 |
1,028 |
1,028 |
1,028 |
1,028 |
-0.48% |
200 |
2024/2/26 |
988 |
1,033 |
988 |
1,033 |
+4.45% |
5,100 |
2024/2/22 |
973 |
989 |
971 |
989 |
+1.64% |
1,500 |
2024/2/21 |
972 |
987 |
972 |
973 |
-1.42% |
1,500 |
2024/2/20 |
985 |
987 |
985 |
987 |
+0.20% |
400 |
2024/2/19 |
965 |
985 |
965 |
985 |
+2.71% |
3,500 |
2024/2/16 |
958 |
968 |
955 |
959 |
+0.10% |
1,500 |
2024/2/15 |
981 |
981 |
931 |
958 |
-0.83% |
11,000 |
2024/2/14 |
953 |
1,050 |
950 |
966 |
+1.58% |
29,700 |
2024/2/13 |
937 |
951 |
937 |
951 |
+2.70% |
1,000 |
2024/2/9 |
931 |
931 |
926 |
926 |
-0.43% |
1,500 |
2024/2/8 |
930 |
930 |
930 |
930 |
+0.00% |
100 |
2024/2/6 |
937 |
937 |
930 |
930 |
-1.59% |
1,200 |
2024/2/5 |
937 |
945 |
934 |
945 |
+0.85% |
1,400 |
2024/2/2 |
944 |
945 |
937 |
937 |
-0.74% |
3,000 |
2024/2/1 |
943 |
944 |
933 |
944 |
-1.46% |
1,100 |
2024/1/29 |
958 |
958 |
958 |
958 |
+1.27% |
300 |
2024/1/26 |
935 |
946 |
935 |
946 |
+1.18% |
700 |
2024/1/25 |
945 |
945 |
929 |
935 |
-1.06% |
1,500 |
2024/1/22 |
959 |
959 |
944 |
945 |
-1.46% |
400 |
2024/1/19 |
960 |
960 |
959 |
959 |
-0.10% |
200 |
2024/1/16 |
960 |
960 |
960 |
960 |
+0.00% |
300 |
2024/1/15 |
962 |
962 |
950 |
960 |
+0.52% |
900 |
2024/1/12 |
938 |
955 |
934 |
955 |
+1.92% |
1,800 |
2024/1/11 |
937 |
937 |
937 |
937 |
+0.43% |
100 |
2024/1/10 |
945 |
945 |
933 |
933 |
-1.17% |
400 |
2024/1/9 |
943 |
952 |
943 |
944 |
-0.94% |
1,100 |
2024/1/5 |
945 |
953 |
940 |
953 |
+1.38% |
1,200 |
2024/1/4 |
955 |
955 |
940 |
940 |
+0.00% |
1,100 |
2023/12/29 |
940 |
940 |
940 |
940 |
+0.00% |
300 |
2023/12/28 |
955 |
965 |
935 |
940 |
-0.53% |
400 |
2023/12/27 |
945 |
945 |
945 |
945 |
+0.21% |
200 |
2023/12/26 |
943 |
943 |
943 |
943 |
-0.21% |
100 |
2023/12/25 |
945 |
945 |
945 |
945 |
+0.00% |
2,500 |
2023/12/22 |
945 |
945 |
945 |
945 |
+0.00% |
100 |
2023/12/20 |
945 |
945 |
945 |
945 |
-0.42% |
100 |
2023/12/19 |
949 |
949 |
949 |
949 |
-0.42% |
300 |
2023/12/18 |
935 |
953 |
929 |
953 |
+0.32% |
2,100 |
2023/12/15 |
928 |
951 |
928 |
950 |
+4.05% |
8,200 |
2023/12/14 |
913 |
913 |
913 |
913 |
+0.00% |
300 |
2023/12/13 |
913 |
913 |
913 |
913 |
-0.11% |
200 |
2023/12/12 |
914 |
914 |
914 |
914 |
+0.11% |
300 |
2023/12/11 |
916 |
916 |
913 |
913 |
+0.55% |
200 |
2023/12/8 |
920 |
920 |
908 |
908 |
-1.30% |
1,300 |
2023/12/6 |
920 |
920 |
920 |
920 |
+0.22% |
200 |
2023/12/5 |
920 |
920 |
918 |
918 |
-0.22% |
3,100 |
2023/11/30 |
920 |
920 |
920 |
920 |
+0.22% |
100 |
2023/11/28 |
918 |
918 |
918 |
918 |
+0.00% |
100 |
|