日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
873 |
873 |
872 |
873 |
+0.00% |
4,100 |
2024/7/18 |
871 |
873 |
871 |
873 |
+0.34% |
1,000 |
2024/7/17 |
867 |
870 |
866 |
870 |
+0.23% |
2,200 |
2024/7/16 |
869 |
873 |
868 |
868 |
-0.57% |
3,100 |
2024/7/12 |
871 |
873 |
870 |
873 |
+0.00% |
700 |
2024/7/11 |
870 |
873 |
870 |
873 |
+0.34% |
800 |
2024/7/10 |
869 |
872 |
869 |
870 |
-0.34% |
1,400 |
2024/7/9 |
872 |
873 |
872 |
873 |
+0.00% |
400 |
2024/7/8 |
870 |
875 |
870 |
873 |
+0.34% |
800 |
2024/7/5 |
874 |
874 |
870 |
870 |
-0.11% |
800 |
2024/7/4 |
874 |
874 |
870 |
871 |
-0.11% |
600 |
2024/7/3 |
871 |
873 |
870 |
872 |
-0.23% |
700 |
2024/7/2 |
871 |
874 |
871 |
874 |
+0.00% |
500 |
2024/7/1 |
876 |
876 |
871 |
874 |
-0.11% |
1,700 |
2024/6/28 |
875 |
875 |
875 |
875 |
+0.69% |
1,300 |
2024/6/27 |
869 |
873 |
869 |
869 |
+0.23% |
1,200 |
2024/6/26 |
867 |
869 |
867 |
867 |
+0.00% |
1,100 |
2024/6/25 |
868 |
869 |
867 |
867 |
-0.12% |
800 |
2024/6/24 |
867 |
869 |
867 |
868 |
-0.12% |
500 |
2024/6/21 |
869 |
869 |
869 |
869 |
+0.00% |
800 |
2024/6/20 |
868 |
871 |
868 |
869 |
+0.12% |
700 |
2024/6/19 |
866 |
868 |
866 |
868 |
-0.23% |
500 |
2024/6/18 |
868 |
870 |
868 |
870 |
-0.23% |
1,000 |
2024/6/17 |
871 |
872 |
871 |
872 |
+0.23% |
200 |
2024/6/14 |
869 |
870 |
868 |
870 |
+0.23% |
600 |
2024/6/13 |
866 |
870 |
866 |
868 |
+0.12% |
700 |
2024/6/12 |
870 |
874 |
867 |
867 |
-0.91% |
900 |
2024/6/11 |
870 |
875 |
870 |
875 |
+0.34% |
500 |
2024/6/10 |
871 |
872 |
865 |
872 |
-0.23% |
1,100 |
2024/6/7 |
871 |
874 |
869 |
874 |
+0.11% |
2,000 |
2024/6/6 |
873 |
873 |
873 |
873 |
+0.00% |
100 |
2024/6/5 |
872 |
873 |
871 |
873 |
+0.11% |
800 |
2024/6/4 |
872 |
872 |
872 |
872 |
-0.57% |
100 |
2024/6/3 |
880 |
880 |
877 |
877 |
+0.69% |
600 |
2024/5/31 |
871 |
874 |
870 |
871 |
-0.57% |
1,700 |
2024/5/30 |
876 |
876 |
872 |
876 |
-0.11% |
800 |
2024/5/29 |
872 |
877 |
871 |
877 |
+0.23% |
1,600 |
2024/5/28 |
874 |
875 |
874 |
875 |
+0.11% |
300 |
2024/5/27 |
871 |
874 |
871 |
874 |
+0.00% |
500 |
2024/5/24 |
876 |
876 |
874 |
874 |
-0.23% |
300 |
2024/5/23 |
876 |
876 |
875 |
876 |
+0.00% |
300 |
2024/5/22 |
876 |
876 |
875 |
876 |
+0.00% |
700 |
2024/5/21 |
877 |
877 |
876 |
876 |
+0.46% |
800 |
2024/5/20 |
870 |
872 |
870 |
872 |
+0.23% |
600 |
2024/5/17 |
870 |
870 |
870 |
870 |
+0.00% |
700 |
2024/5/16 |
872 |
872 |
870 |
870 |
-0.11% |
700 |
2024/5/15 |
871 |
873 |
870 |
871 |
-0.11% |
1,300 |
2024/5/14 |
872 |
872 |
872 |
872 |
-0.11% |
400 |
2024/5/13 |
874 |
875 |
873 |
873 |
-0.11% |
1,000 |
2024/5/10 |
875 |
875 |
873 |
874 |
-0.11% |
800 |
2024/5/9 |
875 |
875 |
874 |
875 |
-0.11% |
800 |
2024/5/8 |
875 |
876 |
875 |
876 |
+0.23% |
700 |
2024/5/7 |
875 |
875 |
874 |
874 |
+0.11% |
500 |
2024/5/2 |
870 |
873 |
869 |
873 |
+0.11% |
800 |
2024/5/1 |
874 |
874 |
870 |
872 |
-0.23% |
1,100 |
2024/4/30 |
872 |
874 |
870 |
874 |
+0.34% |
2,400 |
2024/4/26 |
870 |
872 |
870 |
871 |
+0.46% |
1,300 |
2024/4/25 |
867 |
867 |
866 |
867 |
+0.00% |
600 |
2024/4/24 |
867 |
867 |
867 |
867 |
+0.00% |
100 |
2024/4/23 |
869 |
875 |
867 |
867 |
-0.12% |
1,400 |
2024/4/22 |
863 |
868 |
863 |
868 |
+0.12% |
2,600 |
2024/4/19 |
869 |
872 |
864 |
867 |
+0.12% |
1,400 |
2024/4/18 |
864 |
866 |
864 |
866 |
+0.23% |
500 |
2024/4/17 |
867 |
867 |
864 |
864 |
-0.35% |
300 |
2024/4/16 |
866 |
870 |
865 |
867 |
+0.00% |
1,400 |
2024/4/15 |
865 |
867 |
865 |
867 |
+0.23% |
1,800 |
2024/4/12 |
865 |
865 |
865 |
865 |
+0.00% |
400 |
2024/4/11 |
865 |
865 |
864 |
865 |
+0.00% |
1,300 |
2024/4/10 |
868 |
868 |
865 |
865 |
+0.00% |
400 |
2024/4/9 |
866 |
866 |
865 |
865 |
-0.57% |
600 |
2024/4/8 |
869 |
870 |
866 |
870 |
+0.23% |
1,000 |
2024/4/5 |
867 |
868 |
863 |
868 |
+0.12% |
1,100 |
2024/4/4 |
869 |
869 |
865 |
867 |
-0.12% |
1,300 |
2024/4/3 |
868 |
868 |
868 |
868 |
-0.23% |
700 |
2024/4/2 |
871 |
871 |
869 |
870 |
+0.12% |
900 |
2024/4/1 |
870 |
870 |
867 |
869 |
+0.12% |
1,000 |
2024/3/29 |
863 |
868 |
863 |
868 |
+0.46% |
2,300 |
2024/3/28 |
861 |
865 |
861 |
864 |
+0.35% |
1,200 |
2024/3/27 |
864 |
865 |
861 |
861 |
-0.46% |
2,500 |
2024/3/26 |
864 |
865 |
862 |
865 |
+0.12% |
1,600 |
2024/3/25 |
864 |
865 |
863 |
864 |
+0.35% |
1,400 |
2024/3/22 |
863 |
864 |
861 |
861 |
-0.23% |
1,100 |
2024/3/21 |
865 |
865 |
861 |
863 |
-0.23% |
1,400 |
2024/3/19 |
861 |
865 |
861 |
865 |
+0.46% |
1,300 |
2024/3/18 |
861 |
863 |
861 |
861 |
-0.12% |
900 |
2024/3/15 |
863 |
863 |
862 |
862 |
-0.12% |
600 |
2024/3/14 |
862 |
864 |
862 |
863 |
-0.23% |
600 |
2024/3/13 |
868 |
868 |
863 |
865 |
-0.46% |
800 |
2024/3/12 |
868 |
869 |
861 |
869 |
+0.23% |
1,600 |
2024/3/11 |
865 |
868 |
864 |
867 |
+0.00% |
1,100 |
2024/3/8 |
863 |
867 |
863 |
867 |
+0.46% |
1,500 |
2024/3/7 |
860 |
863 |
860 |
863 |
+0.35% |
1,000 |
2024/3/6 |
861 |
861 |
860 |
860 |
-0.12% |
1,500 |
2024/3/5 |
862 |
864 |
861 |
861 |
-0.12% |
1,200 |
2024/3/4 |
867 |
872 |
862 |
862 |
-0.58% |
4,700 |
2024/3/1 |
871 |
872 |
865 |
867 |
-0.57% |
4,200 |
2024/2/29 |
879 |
879 |
871 |
872 |
+0.11% |
1,900 |
2024/2/28 |
856 |
885 |
853 |
871 |
-3.01% |
9,600 |
2024/2/27 |
897 |
899 |
893 |
898 |
+0.11% |
8,000 |
2024/2/26 |
895 |
899 |
894 |
897 |
+0.11% |
3,700 |
2024/2/22 |
898 |
900 |
894 |
896 |
-0.22% |
3,000 |
2024/2/21 |
896 |
898 |
893 |
898 |
+0.22% |
2,900 |
2024/2/20 |
899 |
899 |
895 |
896 |
+0.11% |
3,200 |
2024/2/19 |
893 |
896 |
893 |
895 |
+0.22% |
1,200 |
2024/2/16 |
894 |
897 |
893 |
893 |
-0.22% |
1,300 |
2024/2/15 |
898 |
898 |
895 |
895 |
+0.00% |
600 |
2024/2/14 |
895 |
899 |
895 |
895 |
-0.22% |
2,900 |
2024/2/13 |
901 |
901 |
897 |
897 |
+0.00% |
2,100 |
2024/2/9 |
895 |
900 |
895 |
897 |
-0.22% |
2,700 |
2024/2/8 |
902 |
902 |
899 |
899 |
-0.11% |
900 |
2024/2/7 |
903 |
903 |
900 |
900 |
+0.00% |
1,800 |
2024/2/6 |
900 |
901 |
900 |
900 |
+0.00% |
1,400 |
2024/2/5 |
901 |
901 |
900 |
900 |
+0.00% |
900 |
2024/2/2 |
901 |
903 |
900 |
900 |
-0.11% |
2,000 |
2024/2/1 |
901 |
903 |
901 |
901 |
-0.33% |
2,000 |
2024/1/31 |
900 |
904 |
899 |
904 |
+0.22% |
3,800 |
2024/1/30 |
901 |
903 |
900 |
902 |
+0.11% |
2,400 |
2024/1/29 |
903 |
903 |
901 |
901 |
+0.11% |
1,600 |
2024/1/26 |
904 |
904 |
900 |
900 |
-0.44% |
1,600 |
2024/1/25 |
905 |
905 |
901 |
904 |
+0.44% |
1,400 |
2024/1/24 |
905 |
905 |
900 |
900 |
-0.99% |
2,300 |
2024/1/23 |
901 |
909 |
898 |
909 |
+0.89% |
3,800 |
2024/1/22 |
900 |
904 |
900 |
901 |
+0.00% |
1,500 |
|