日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,466 |
1,476 |
1,445 |
1,459 |
-2.47% |
4,600 |
2024/7/18 |
1,514 |
1,514 |
1,485 |
1,496 |
-1.38% |
3,300 |
2024/7/17 |
1,512 |
1,527 |
1,512 |
1,517 |
+0.40% |
1,500 |
2024/7/16 |
1,501 |
1,511 |
1,490 |
1,511 |
+0.67% |
2,200 |
2024/7/12 |
1,509 |
1,509 |
1,480 |
1,501 |
-0.66% |
1,600 |
2024/7/11 |
1,568 |
1,568 |
1,511 |
1,511 |
-6.03% |
10,800 |
2024/7/10 |
1,600 |
1,609 |
1,600 |
1,608 |
+0.50% |
2,300 |
2024/7/9 |
1,575 |
1,605 |
1,575 |
1,600 |
+1.59% |
5,500 |
2024/7/8 |
1,576 |
1,576 |
1,555 |
1,575 |
+0.64% |
1,300 |
2024/7/5 |
1,575 |
1,575 |
1,555 |
1,565 |
-0.95% |
1,000 |
2024/7/4 |
1,560 |
1,580 |
1,560 |
1,580 |
+1.94% |
1,300 |
2024/7/3 |
1,541 |
1,565 |
1,541 |
1,550 |
+0.71% |
1,500 |
2024/7/2 |
1,518 |
1,540 |
1,518 |
1,539 |
+1.58% |
2,200 |
2024/7/1 |
1,509 |
1,525 |
1,499 |
1,515 |
+0.33% |
2,700 |
2024/6/28 |
1,500 |
1,510 |
1,492 |
1,510 |
+2.72% |
1,100 |
2024/6/26 |
1,470 |
1,470 |
1,470 |
1,470 |
+0.00% |
100 |
2024/6/25 |
1,450 |
1,470 |
1,447 |
1,470 |
+2.44% |
400 |
2024/6/24 |
1,422 |
1,435 |
1,421 |
1,435 |
+0.42% |
400 |
2024/6/21 |
1,424 |
1,429 |
1,424 |
1,429 |
+0.28% |
600 |
2024/6/20 |
1,425 |
1,425 |
1,425 |
1,425 |
-1.72% |
1,400 |
2024/6/19 |
1,454 |
1,462 |
1,450 |
1,450 |
-0.82% |
1,200 |
2024/6/18 |
1,517 |
1,551 |
1,460 |
1,462 |
-2.21% |
6,700 |
2024/6/17 |
1,475 |
1,495 |
1,475 |
1,495 |
+2.05% |
1,000 |
2024/6/14 |
1,465 |
1,470 |
1,465 |
1,465 |
+1.03% |
600 |
2024/6/12 |
1,450 |
1,450 |
1,450 |
1,450 |
-0.96% |
400 |
2024/6/11 |
1,464 |
1,464 |
1,464 |
1,464 |
-0.07% |
2,400 |
2024/6/10 |
1,440 |
1,465 |
1,440 |
1,465 |
+1.81% |
700 |
2024/6/7 |
1,450 |
1,455 |
1,439 |
1,439 |
+0.07% |
1,100 |
2024/6/6 |
1,427 |
1,438 |
1,427 |
1,438 |
+0.35% |
400 |
2024/6/5 |
1,433 |
1,433 |
1,433 |
1,433 |
+0.00% |
200 |
2024/6/4 |
1,400 |
1,456 |
1,400 |
1,433 |
+2.36% |
1,500 |
2024/6/3 |
1,397 |
1,400 |
1,397 |
1,400 |
-0.36% |
400 |
2024/5/31 |
1,400 |
1,405 |
1,400 |
1,405 |
+0.36% |
900 |
2024/5/30 |
1,380 |
1,400 |
1,379 |
1,400 |
+1.45% |
500 |
2024/5/29 |
1,395 |
1,397 |
1,380 |
1,380 |
-1.22% |
1,000 |
2024/5/28 |
1,397 |
1,397 |
1,364 |
1,397 |
+0.00% |
900 |
2024/5/27 |
1,375 |
1,397 |
1,375 |
1,397 |
+1.60% |
800 |
2024/5/23 |
1,375 |
1,375 |
1,375 |
1,375 |
+0.00% |
200 |
2024/5/22 |
1,375 |
1,375 |
1,375 |
1,375 |
+0.59% |
200 |
2024/5/21 |
1,382 |
1,397 |
1,367 |
1,367 |
-2.98% |
1,100 |
2024/5/20 |
1,406 |
1,409 |
1,406 |
1,409 |
+2.10% |
3,700 |
2024/5/17 |
1,344 |
1,380 |
1,344 |
1,380 |
+1.55% |
1,400 |
2024/5/16 |
1,485 |
1,486 |
1,352 |
1,359 |
-8.11% |
11,000 |
2024/5/15 |
1,479 |
1,479 |
1,479 |
1,479 |
-0.54% |
300 |
2024/5/14 |
1,472 |
1,487 |
1,472 |
1,487 |
-0.20% |
400 |
2024/5/13 |
1,500 |
1,500 |
1,472 |
1,490 |
-0.67% |
2,800 |
2024/5/10 |
1,498 |
1,500 |
1,488 |
1,500 |
+0.07% |
800 |
2024/5/9 |
1,488 |
1,499 |
1,488 |
1,499 |
+0.94% |
1,300 |
2024/5/8 |
1,470 |
1,485 |
1,470 |
1,485 |
+1.02% |
1,000 |
2024/5/7 |
1,460 |
1,470 |
1,460 |
1,470 |
+0.68% |
700 |
2024/5/2 |
1,450 |
1,460 |
1,450 |
1,460 |
+0.41% |
1,300 |
2024/5/1 |
1,456 |
1,457 |
1,450 |
1,454 |
+0.62% |
1,100 |
2024/4/30 |
1,444 |
1,474 |
1,444 |
1,445 |
+0.14% |
1,100 |
2024/4/26 |
1,443 |
1,443 |
1,443 |
1,443 |
+0.00% |
100 |
2024/4/25 |
1,443 |
1,443 |
1,443 |
1,443 |
+0.00% |
400 |
2024/4/24 |
1,487 |
1,487 |
1,443 |
1,443 |
+0.91% |
1,800 |
2024/4/23 |
1,430 |
1,430 |
1,430 |
1,430 |
+0.49% |
200 |
2024/4/22 |
1,473 |
1,473 |
1,423 |
1,423 |
-3.53% |
800 |
2024/4/19 |
1,500 |
1,500 |
1,418 |
1,475 |
-1.99% |
2,700 |
2024/4/18 |
1,505 |
1,505 |
1,435 |
1,505 |
+1.42% |
3,100 |
2024/4/17 |
1,499 |
1,500 |
1,480 |
1,484 |
-0.40% |
1,200 |
2024/4/16 |
1,490 |
1,490 |
1,490 |
1,490 |
+0.68% |
200 |
2024/4/15 |
1,453 |
1,480 |
1,450 |
1,480 |
+0.68% |
2,500 |
2024/4/12 |
1,470 |
1,503 |
1,418 |
1,470 |
+0.75% |
8,900 |
2024/4/11 |
1,466 |
1,466 |
1,404 |
1,459 |
-0.48% |
8,000 |
2024/4/10 |
1,460 |
1,466 |
1,452 |
1,466 |
+0.41% |
2,400 |
2024/4/9 |
1,441 |
1,460 |
1,441 |
1,460 |
+2.60% |
2,500 |
2024/4/8 |
1,418 |
1,435 |
1,418 |
1,423 |
+2.67% |
900 |
2024/4/5 |
1,386 |
1,386 |
1,386 |
1,386 |
-1.00% |
100 |
2024/4/4 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
100 |
2024/4/3 |
1,400 |
1,400 |
1,400 |
1,400 |
-0.21% |
400 |
2024/4/2 |
1,407 |
1,407 |
1,403 |
1,403 |
-0.14% |
1,400 |
2024/4/1 |
1,406 |
1,406 |
1,405 |
1,405 |
+0.14% |
700 |
2024/3/29 |
1,388 |
1,426 |
1,388 |
1,403 |
+1.15% |
700 |
2024/3/28 |
1,399 |
1,399 |
1,387 |
1,387 |
-0.86% |
400 |
2024/3/27 |
1,399 |
1,399 |
1,399 |
1,399 |
+0.00% |
400 |
2024/3/26 |
1,400 |
1,415 |
1,399 |
1,399 |
-0.07% |
800 |
2024/3/25 |
1,423 |
1,425 |
1,400 |
1,400 |
-0.92% |
1,100 |
2024/3/22 |
1,420 |
1,420 |
1,413 |
1,413 |
-0.63% |
500 |
2024/3/21 |
1,405 |
1,422 |
1,405 |
1,422 |
+0.00% |
900 |
2024/3/19 |
1,447 |
1,447 |
1,422 |
1,422 |
-0.35% |
3,400 |
2024/3/18 |
1,430 |
1,440 |
1,425 |
1,427 |
+0.14% |
900 |
2024/3/15 |
1,431 |
1,431 |
1,425 |
1,425 |
-0.84% |
700 |
2024/3/14 |
1,441 |
1,441 |
1,433 |
1,437 |
+0.07% |
1,200 |
2024/3/13 |
1,427 |
1,440 |
1,427 |
1,436 |
+2.57% |
2,200 |
2024/3/12 |
1,388 |
1,413 |
1,388 |
1,400 |
+2.19% |
400 |
2024/3/11 |
1,405 |
1,405 |
1,370 |
1,370 |
-2.84% |
4,200 |
2024/3/8 |
1,402 |
1,410 |
1,394 |
1,410 |
+1.15% |
900 |
2024/3/7 |
1,414 |
1,415 |
1,394 |
1,394 |
-0.43% |
1,000 |
2024/3/6 |
1,415 |
1,415 |
1,391 |
1,400 |
-1.34% |
1,000 |
2024/3/5 |
1,402 |
1,419 |
1,380 |
1,419 |
+1.21% |
1,000 |
2024/3/4 |
1,397 |
1,402 |
1,382 |
1,402 |
+1.45% |
1,200 |
2024/3/1 |
1,431 |
1,431 |
1,380 |
1,382 |
-2.19% |
3,900 |
2024/2/29 |
1,410 |
1,418 |
1,409 |
1,413 |
-0.28% |
1,200 |
2024/2/28 |
1,434 |
1,434 |
1,400 |
1,417 |
-1.19% |
1,200 |
2024/2/27 |
1,421 |
1,435 |
1,410 |
1,434 |
+1.27% |
2,300 |
2024/2/26 |
1,465 |
1,465 |
1,401 |
1,416 |
-3.21% |
11,600 |
2024/2/22 |
1,495 |
1,495 |
1,461 |
1,463 |
-2.14% |
4,600 |
2024/2/21 |
1,506 |
1,538 |
1,494 |
1,495 |
-5.74% |
12,400 |
2024/2/20 |
1,757 |
1,757 |
1,511 |
1,586 |
+8.85% |
63,100 |
2024/2/19 |
1,495 |
1,511 |
1,434 |
1,457 |
-1.82% |
2,800 |
2024/2/16 |
1,484 |
1,484 |
1,481 |
1,484 |
+0.00% |
1,500 |
2024/2/15 |
1,484 |
1,484 |
1,484 |
1,484 |
+1.09% |
200 |
2024/2/14 |
1,468 |
1,468 |
1,468 |
1,468 |
-1.08% |
100 |
2024/2/13 |
1,513 |
1,513 |
1,479 |
1,484 |
+0.00% |
3,900 |
2024/2/9 |
1,478 |
1,484 |
1,468 |
1,484 |
+1.30% |
800 |
2024/2/8 |
1,468 |
1,468 |
1,465 |
1,465 |
+0.41% |
400 |
2024/2/7 |
1,471 |
1,471 |
1,411 |
1,459 |
-1.02% |
800 |
2024/2/6 |
1,492 |
1,492 |
1,465 |
1,474 |
-0.47% |
1,200 |
2024/2/5 |
1,471 |
1,481 |
1,471 |
1,481 |
+0.14% |
600 |
2024/2/2 |
1,429 |
1,480 |
1,429 |
1,479 |
+5.57% |
1,300 |
2024/1/31 |
1,445 |
1,445 |
1,401 |
1,401 |
-1.13% |
400 |
2024/1/29 |
1,445 |
1,445 |
1,417 |
1,417 |
-0.42% |
400 |
2024/1/26 |
1,447 |
1,447 |
1,386 |
1,423 |
-2.87% |
2,000 |
2024/1/25 |
1,487 |
1,487 |
1,446 |
1,465 |
-1.48% |
2,600 |
2024/1/24 |
1,500 |
1,527 |
1,465 |
1,487 |
+2.06% |
13,900 |
2024/1/23 |
1,490 |
1,490 |
1,457 |
1,457 |
-0.21% |
500 |
2024/1/22 |
1,488 |
1,488 |
1,460 |
1,460 |
-1.95% |
2,800 |
2024/1/19 |
1,501 |
1,501 |
1,489 |
1,489 |
-2.30% |
1,500 |
2024/1/18 |
1,570 |
1,570 |
1,524 |
1,524 |
-2.12% |
2,900 |
2024/1/17 |
1,570 |
1,572 |
1,557 |
1,557 |
-0.83% |
1,100 |
2024/1/16 |
1,565 |
1,570 |
1,565 |
1,570 |
+0.64% |
200 |
2024/1/15 |
1,550 |
1,566 |
1,550 |
1,560 |
-1.58% |
1,100 |
|