日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,068 |
1,068 |
1,030 |
1,039 |
-2.72% |
8,300 |
2024/7/18 |
1,068 |
1,068 |
1,068 |
1,068 |
+0.00% |
100 |
2024/7/17 |
1,050 |
1,068 |
1,050 |
1,068 |
+0.95% |
900 |
2024/7/16 |
1,061 |
1,070 |
1,050 |
1,058 |
-0.19% |
4,000 |
2024/7/12 |
1,050 |
1,071 |
1,041 |
1,060 |
-0.66% |
5,800 |
2024/7/11 |
1,072 |
1,075 |
1,058 |
1,067 |
-0.28% |
1,900 |
2024/7/10 |
1,100 |
1,100 |
1,040 |
1,070 |
-2.73% |
7,300 |
2024/7/9 |
1,117 |
1,117 |
1,099 |
1,100 |
-1.52% |
1,800 |
2024/7/8 |
1,106 |
1,117 |
1,100 |
1,117 |
+1.45% |
6,500 |
2024/7/5 |
1,118 |
1,121 |
1,101 |
1,101 |
-0.63% |
1,700 |
2024/7/4 |
1,125 |
1,126 |
1,108 |
1,108 |
+0.54% |
2,400 |
2024/7/2 |
1,130 |
1,155 |
1,102 |
1,102 |
-2.48% |
6,800 |
2024/7/1 |
1,125 |
1,137 |
1,125 |
1,130 |
+3.20% |
1,800 |
2024/6/28 |
1,095 |
1,095 |
1,095 |
1,095 |
-1.71% |
100 |
2024/6/27 |
1,085 |
1,120 |
1,076 |
1,114 |
+1.74% |
1,900 |
2024/6/26 |
1,087 |
1,095 |
1,086 |
1,095 |
+0.74% |
600 |
2024/6/25 |
1,085 |
1,087 |
1,074 |
1,087 |
+0.00% |
1,900 |
2024/6/24 |
1,070 |
1,087 |
1,070 |
1,087 |
+1.97% |
1,600 |
2024/6/21 |
1,079 |
1,080 |
1,066 |
1,066 |
-1.20% |
800 |
2024/6/20 |
1,061 |
1,079 |
1,061 |
1,079 |
+2.47% |
1,300 |
2024/6/19 |
1,083 |
1,083 |
1,053 |
1,053 |
-0.28% |
2,200 |
2024/6/18 |
1,070 |
1,070 |
1,051 |
1,056 |
-2.22% |
2,700 |
2024/6/17 |
1,085 |
1,085 |
1,080 |
1,080 |
-0.92% |
800 |
2024/6/14 |
1,095 |
1,100 |
1,090 |
1,090 |
-0.91% |
900 |
2024/6/13 |
1,100 |
1,101 |
1,100 |
1,100 |
-0.72% |
700 |
2024/6/11 |
1,105 |
1,108 |
1,105 |
1,108 |
-0.18% |
500 |
2024/6/10 |
1,109 |
1,115 |
1,109 |
1,110 |
+0.09% |
1,000 |
2024/6/7 |
1,071 |
1,115 |
1,070 |
1,109 |
+3.45% |
11,100 |
2024/6/6 |
1,070 |
1,072 |
1,061 |
1,072 |
+0.19% |
1,500 |
2024/6/5 |
1,070 |
1,070 |
1,070 |
1,070 |
+0.09% |
100 |
2024/6/4 |
1,073 |
1,073 |
1,060 |
1,069 |
-0.37% |
1,400 |
2024/6/3 |
1,071 |
1,073 |
1,048 |
1,073 |
+0.19% |
14,200 |
2024/5/31 |
1,067 |
1,071 |
1,051 |
1,071 |
+0.37% |
1,300 |
2024/5/30 |
1,053 |
1,067 |
1,035 |
1,067 |
+1.23% |
11,500 |
2024/5/29 |
1,055 |
1,060 |
1,052 |
1,054 |
+0.29% |
2,400 |
2024/5/28 |
1,116 |
1,116 |
1,051 |
1,051 |
-3.22% |
10,000 |
2024/5/27 |
1,071 |
1,086 |
1,061 |
1,086 |
+1.40% |
700 |
2024/5/24 |
1,076 |
1,076 |
1,071 |
1,071 |
-0.37% |
400 |
2024/5/23 |
1,072 |
1,075 |
1,065 |
1,075 |
-1.47% |
1,000 |
2024/5/22 |
1,105 |
1,105 |
1,085 |
1,091 |
-1.27% |
2,600 |
2024/5/21 |
1,082 |
1,118 |
1,082 |
1,105 |
+0.73% |
3,600 |
2024/5/20 |
1,044 |
1,165 |
1,044 |
1,097 |
+5.48% |
14,900 |
2024/5/17 |
1,014 |
1,048 |
1,014 |
1,040 |
+2.67% |
600 |
2024/5/16 |
1,083 |
1,083 |
1,003 |
1,013 |
-7.06% |
17,400 |
2024/5/15 |
1,120 |
1,120 |
1,090 |
1,090 |
-0.91% |
4,700 |
2024/5/14 |
1,100 |
1,100 |
1,100 |
1,100 |
+0.00% |
100 |
2024/5/13 |
1,100 |
1,100 |
1,100 |
1,100 |
+0.00% |
400 |
2024/5/10 |
1,113 |
1,113 |
1,100 |
1,100 |
-1.87% |
400 |
2024/5/9 |
1,101 |
1,121 |
1,095 |
1,121 |
+0.90% |
500 |
2024/5/8 |
1,111 |
1,120 |
1,100 |
1,111 |
+1.00% |
3,000 |
2024/5/7 |
1,123 |
1,123 |
1,100 |
1,100 |
-0.36% |
3,700 |
2024/5/2 |
1,104 |
1,104 |
1,104 |
1,104 |
+0.09% |
400 |
2024/5/1 |
1,129 |
1,129 |
1,100 |
1,103 |
-2.30% |
4,700 |
2024/4/30 |
1,140 |
1,147 |
1,129 |
1,129 |
-0.27% |
2,800 |
2024/4/26 |
1,139 |
1,139 |
1,132 |
1,132 |
-0.88% |
1,500 |
2024/4/23 |
1,140 |
1,142 |
1,140 |
1,142 |
+0.00% |
600 |
2024/4/22 |
1,131 |
1,142 |
1,131 |
1,142 |
+1.15% |
300 |
2024/4/19 |
1,131 |
1,131 |
1,128 |
1,129 |
-0.44% |
500 |
2024/4/18 |
1,128 |
1,134 |
1,128 |
1,134 |
-0.26% |
1,400 |
2024/4/17 |
1,138 |
1,138 |
1,136 |
1,137 |
-0.09% |
600 |
2024/4/16 |
1,145 |
1,145 |
1,138 |
1,138 |
-0.61% |
2,600 |
2024/4/15 |
1,143 |
1,145 |
1,143 |
1,145 |
-0.17% |
1,700 |
2024/4/12 |
1,159 |
1,159 |
1,146 |
1,147 |
-0.86% |
1,600 |
2024/4/11 |
1,147 |
1,157 |
1,141 |
1,157 |
+0.87% |
2,200 |
2024/4/10 |
1,142 |
1,147 |
1,136 |
1,147 |
+0.79% |
6,200 |
2024/4/9 |
1,137 |
1,141 |
1,136 |
1,138 |
+0.44% |
3,600 |
2024/4/8 |
1,133 |
1,133 |
1,133 |
1,133 |
+0.00% |
100 |
2024/4/5 |
1,131 |
1,139 |
1,131 |
1,133 |
+0.27% |
500 |
2024/4/4 |
1,131 |
1,132 |
1,130 |
1,130 |
-0.26% |
1,500 |
2024/4/3 |
1,133 |
1,140 |
1,132 |
1,133 |
-0.61% |
1,700 |
2024/4/2 |
1,135 |
1,141 |
1,131 |
1,140 |
+0.88% |
1,900 |
2024/4/1 |
1,125 |
1,136 |
1,125 |
1,130 |
-0.35% |
2,800 |
2024/3/29 |
1,122 |
1,134 |
1,112 |
1,134 |
+1.07% |
3,100 |
2024/3/28 |
1,113 |
1,131 |
1,113 |
1,122 |
-0.62% |
1,600 |
2024/3/27 |
1,152 |
1,152 |
1,113 |
1,129 |
-1.05% |
8,000 |
2024/3/26 |
1,161 |
1,197 |
1,139 |
1,141 |
-1.21% |
16,500 |
2024/3/25 |
1,167 |
1,174 |
1,155 |
1,155 |
-0.17% |
4,900 |
2024/3/22 |
1,157 |
1,157 |
1,131 |
1,157 |
+0.00% |
3,900 |
2024/3/21 |
1,153 |
1,160 |
1,146 |
1,157 |
-1.11% |
3,000 |
2024/3/19 |
1,147 |
1,170 |
1,143 |
1,170 |
+0.95% |
4,500 |
2024/3/18 |
1,140 |
1,159 |
1,138 |
1,159 |
+2.20% |
3,500 |
2024/3/15 |
1,148 |
1,148 |
1,134 |
1,134 |
-0.61% |
4,500 |
2024/3/14 |
1,140 |
1,152 |
1,140 |
1,141 |
+0.18% |
1,500 |
2024/3/13 |
1,138 |
1,139 |
1,134 |
1,139 |
+0.00% |
1,600 |
2024/3/12 |
1,146 |
1,146 |
1,139 |
1,139 |
-0.18% |
1,400 |
2024/3/11 |
1,155 |
1,155 |
1,141 |
1,141 |
-1.72% |
2,500 |
2024/3/8 |
1,150 |
1,173 |
1,150 |
1,161 |
-0.68% |
9,900 |
2024/3/7 |
1,150 |
1,171 |
1,142 |
1,169 |
+1.65% |
5,600 |
2024/3/6 |
1,140 |
1,169 |
1,140 |
1,150 |
+0.79% |
2,200 |
2024/3/5 |
1,136 |
1,183 |
1,136 |
1,141 |
-0.44% |
7,300 |
2024/3/4 |
1,137 |
1,158 |
1,135 |
1,146 |
-1.80% |
9,600 |
2024/3/1 |
1,200 |
1,201 |
1,152 |
1,167 |
-2.75% |
6,800 |
2024/2/29 |
1,219 |
1,219 |
1,181 |
1,200 |
-1.64% |
7,500 |
2024/2/28 |
1,155 |
1,220 |
1,151 |
1,220 |
+6.64% |
29,800 |
2024/2/27 |
1,100 |
1,200 |
1,090 |
1,144 |
+4.00% |
32,900 |
2024/2/26 |
1,099 |
1,100 |
1,096 |
1,100 |
+1.01% |
3,500 |
2024/2/22 |
1,091 |
1,099 |
1,088 |
1,089 |
-0.91% |
3,200 |
2024/2/21 |
1,086 |
1,099 |
1,086 |
1,099 |
-0.09% |
1,200 |
2024/2/20 |
1,100 |
1,100 |
1,085 |
1,100 |
-0.27% |
4,400 |
2024/2/19 |
1,086 |
1,129 |
1,080 |
1,103 |
+1.57% |
11,200 |
2024/2/16 |
1,065 |
1,086 |
1,065 |
1,086 |
+1.78% |
6,900 |
2024/2/15 |
1,069 |
1,073 |
1,060 |
1,067 |
-0.37% |
7,500 |
2024/2/14 |
1,072 |
1,080 |
1,070 |
1,071 |
-0.09% |
2,800 |
2024/2/13 |
1,072 |
1,083 |
1,072 |
1,072 |
+0.00% |
5,300 |
2024/2/9 |
1,072 |
1,080 |
1,072 |
1,072 |
+0.09% |
2,100 |
2024/2/8 |
1,071 |
1,082 |
1,071 |
1,071 |
+0.09% |
10,200 |
2024/2/7 |
1,072 |
1,079 |
1,070 |
1,070 |
-0.09% |
2,800 |
2024/2/6 |
1,074 |
1,075 |
1,071 |
1,071 |
-0.09% |
2,000 |
2024/2/5 |
1,080 |
1,086 |
1,072 |
1,072 |
+0.28% |
1,400 |
2024/2/2 |
1,072 |
1,080 |
1,069 |
1,069 |
-0.09% |
2,200 |
2024/2/1 |
1,076 |
1,076 |
1,070 |
1,070 |
-0.09% |
1,300 |
2024/1/31 |
1,078 |
1,079 |
1,071 |
1,071 |
+0.09% |
1,600 |
2024/1/30 |
1,072 |
1,076 |
1,070 |
1,070 |
-0.19% |
5,300 |
2024/1/29 |
1,072 |
1,073 |
1,071 |
1,072 |
+0.00% |
2,100 |
2024/1/26 |
1,086 |
1,087 |
1,072 |
1,072 |
-1.29% |
1,100 |
2024/1/25 |
1,085 |
1,087 |
1,075 |
1,086 |
+0.56% |
5,700 |
2024/1/24 |
1,078 |
1,080 |
1,070 |
1,080 |
+0.84% |
1,900 |
2024/1/23 |
1,073 |
1,080 |
1,070 |
1,071 |
-0.83% |
2,100 |
2024/1/22 |
1,075 |
1,080 |
1,064 |
1,080 |
+0.00% |
5,000 |
2024/1/19 |
1,065 |
1,081 |
1,062 |
1,080 |
+1.41% |
2,500 |
2024/1/18 |
1,060 |
1,075 |
1,060 |
1,065 |
-0.19% |
2,000 |
2024/1/17 |
1,078 |
1,078 |
1,064 |
1,067 |
-0.93% |
2,000 |
2024/1/16 |
1,078 |
1,078 |
1,061 |
1,077 |
+0.65% |
2,100 |
|