日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,635 |
1,648 |
1,622 |
1,648 |
+1.10% |
500 |
2024/7/18 |
1,628 |
1,630 |
1,628 |
1,630 |
+0.12% |
1,600 |
2024/7/17 |
1,630 |
1,630 |
1,614 |
1,628 |
-0.12% |
1,700 |
2024/7/16 |
1,629 |
1,648 |
1,629 |
1,630 |
+0.06% |
700 |
2024/7/12 |
1,629 |
1,630 |
1,606 |
1,629 |
+0.00% |
2,700 |
2024/7/11 |
1,652 |
1,660 |
1,629 |
1,629 |
-1.27% |
1,200 |
2024/7/10 |
1,630 |
1,650 |
1,626 |
1,650 |
+0.18% |
4,300 |
2024/7/9 |
1,649 |
1,650 |
1,630 |
1,647 |
-0.12% |
3,900 |
2024/7/8 |
1,600 |
1,666 |
1,600 |
1,649 |
+3.06% |
7,900 |
2024/7/5 |
1,610 |
1,620 |
1,600 |
1,600 |
+0.25% |
2,500 |
2024/7/4 |
1,590 |
1,596 |
1,585 |
1,596 |
+1.20% |
300 |
2024/7/3 |
1,582 |
1,606 |
1,577 |
1,577 |
-0.44% |
900 |
2024/7/2 |
1,599 |
1,609 |
1,583 |
1,584 |
-0.63% |
1,100 |
2024/7/1 |
1,599 |
1,599 |
1,585 |
1,594 |
+0.57% |
500 |
2024/6/28 |
1,604 |
1,604 |
1,585 |
1,585 |
-1.18% |
500 |
2024/6/27 |
1,606 |
1,606 |
1,604 |
1,604 |
+0.00% |
700 |
2024/6/26 |
1,641 |
1,642 |
1,602 |
1,604 |
+0.19% |
1,300 |
2024/6/25 |
1,614 |
1,615 |
1,601 |
1,601 |
+0.19% |
400 |
2024/6/24 |
1,615 |
1,615 |
1,577 |
1,598 |
+1.46% |
400 |
2024/6/21 |
1,559 |
1,599 |
1,559 |
1,575 |
+1.29% |
700 |
2024/6/20 |
1,585 |
1,585 |
1,555 |
1,555 |
-2.20% |
300 |
2024/6/19 |
1,600 |
1,600 |
1,550 |
1,590 |
-0.62% |
1,200 |
2024/6/18 |
1,613 |
1,613 |
1,590 |
1,600 |
+1.59% |
400 |
2024/6/14 |
1,620 |
1,620 |
1,568 |
1,575 |
+1.42% |
900 |
2024/6/13 |
1,553 |
1,553 |
1,553 |
1,553 |
-2.33% |
500 |
2024/6/12 |
1,630 |
1,630 |
1,590 |
1,590 |
-2.45% |
600 |
2024/6/11 |
1,643 |
1,643 |
1,605 |
1,630 |
+0.43% |
400 |
2024/6/10 |
1,599 |
1,623 |
1,556 |
1,623 |
+3.11% |
1,300 |
2024/6/7 |
1,541 |
1,579 |
1,541 |
1,574 |
+2.21% |
400 |
2024/6/6 |
1,590 |
1,590 |
1,540 |
1,540 |
-3.39% |
2,100 |
2024/6/5 |
1,603 |
1,625 |
1,594 |
1,594 |
-0.06% |
800 |
2024/6/4 |
1,630 |
1,630 |
1,595 |
1,595 |
-2.03% |
1,500 |
2024/6/3 |
1,640 |
1,650 |
1,605 |
1,628 |
+1.75% |
1,100 |
2024/5/31 |
1,634 |
1,634 |
1,600 |
1,600 |
-1.84% |
1,100 |
2024/5/30 |
1,620 |
1,640 |
1,620 |
1,630 |
+0.00% |
1,200 |
2024/5/29 |
1,720 |
1,720 |
1,620 |
1,630 |
-6.75% |
5,800 |
2024/5/28 |
1,731 |
1,748 |
1,731 |
1,748 |
+1.39% |
400 |
2024/5/27 |
1,761 |
1,761 |
1,724 |
1,724 |
-1.77% |
600 |
2024/5/24 |
1,760 |
1,760 |
1,755 |
1,755 |
-0.28% |
400 |
2024/5/23 |
1,755 |
1,760 |
1,755 |
1,760 |
+0.28% |
900 |
2024/5/22 |
1,755 |
1,755 |
1,755 |
1,755 |
+0.29% |
400 |
2024/5/21 |
1,774 |
1,774 |
1,745 |
1,750 |
-2.02% |
2,300 |
2024/5/20 |
1,760 |
1,790 |
1,750 |
1,786 |
+0.68% |
1,700 |
2024/5/17 |
1,794 |
1,794 |
1,755 |
1,774 |
-1.00% |
1,300 |
2024/5/16 |
1,820 |
1,820 |
1,752 |
1,792 |
-1.54% |
1,100 |
2024/5/15 |
1,753 |
1,848 |
1,753 |
1,820 |
+3.88% |
700 |
2024/5/14 |
1,810 |
1,810 |
1,752 |
1,752 |
-4.58% |
1,600 |
2024/5/13 |
1,787 |
1,836 |
1,787 |
1,836 |
+2.57% |
2,900 |
2024/5/10 |
1,805 |
1,805 |
1,790 |
1,790 |
+1.42% |
300 |
2024/5/9 |
1,805 |
1,805 |
1,765 |
1,765 |
-0.28% |
300 |
2024/5/8 |
1,810 |
1,810 |
1,770 |
1,770 |
-2.21% |
700 |
2024/5/7 |
1,831 |
1,831 |
1,810 |
1,810 |
+1.06% |
500 |
2024/5/2 |
1,791 |
1,791 |
1,791 |
1,791 |
+0.06% |
100 |
2024/4/30 |
1,835 |
1,835 |
1,782 |
1,790 |
-0.56% |
600 |
2024/4/26 |
1,830 |
1,830 |
1,790 |
1,800 |
-0.83% |
600 |
2024/4/25 |
1,823 |
1,823 |
1,815 |
1,815 |
+0.00% |
300 |
2024/4/24 |
1,774 |
1,815 |
1,774 |
1,815 |
+0.83% |
300 |
2024/4/23 |
1,800 |
1,800 |
1,800 |
1,800 |
+1.07% |
1,000 |
2024/4/22 |
1,795 |
1,795 |
1,781 |
1,781 |
-0.78% |
500 |
2024/4/19 |
1,805 |
1,805 |
1,795 |
1,795 |
-1.16% |
600 |
2024/4/18 |
1,859 |
1,860 |
1,802 |
1,816 |
-2.31% |
1,500 |
2024/4/17 |
1,857 |
1,859 |
1,857 |
1,859 |
+0.11% |
300 |
2024/4/16 |
1,826 |
1,857 |
1,826 |
1,857 |
-0.48% |
200 |
2024/4/12 |
1,907 |
1,938 |
1,866 |
1,866 |
-2.10% |
600 |
2024/4/11 |
1,869 |
1,946 |
1,869 |
1,906 |
+0.95% |
1,500 |
2024/4/10 |
1,888 |
1,888 |
1,888 |
1,888 |
+0.00% |
100 |
2024/4/9 |
1,810 |
1,888 |
1,810 |
1,888 |
+2.16% |
1,700 |
2024/4/8 |
1,875 |
1,888 |
1,848 |
1,848 |
+0.71% |
1,300 |
2024/4/5 |
1,770 |
1,835 |
1,752 |
1,835 |
-0.81% |
1,700 |
2024/4/4 |
1,885 |
1,885 |
1,850 |
1,850 |
-3.90% |
300 |
2024/4/2 |
1,960 |
1,960 |
1,904 |
1,925 |
+2.39% |
1,800 |
2024/4/1 |
1,926 |
1,926 |
1,879 |
1,880 |
-2.39% |
1,100 |
2024/3/29 |
1,904 |
1,970 |
1,904 |
1,926 |
-2.03% |
1,000 |
2024/3/28 |
1,921 |
1,966 |
1,891 |
1,966 |
+1.60% |
1,500 |
2024/3/27 |
1,927 |
1,935 |
1,920 |
1,935 |
+0.78% |
3,100 |
2024/3/26 |
1,945 |
1,945 |
1,920 |
1,920 |
-0.72% |
600 |
2024/3/25 |
1,948 |
1,948 |
1,916 |
1,934 |
+1.20% |
1,600 |
2024/3/22 |
1,925 |
1,950 |
1,911 |
1,911 |
-0.73% |
700 |
2024/3/21 |
1,916 |
1,956 |
1,916 |
1,925 |
+1.21% |
600 |
2024/3/19 |
1,942 |
1,942 |
1,902 |
1,902 |
-2.06% |
400 |
2024/3/18 |
1,962 |
1,962 |
1,910 |
1,942 |
+0.94% |
800 |
2024/3/15 |
1,916 |
1,940 |
1,915 |
1,924 |
+0.47% |
1,200 |
2024/3/14 |
1,916 |
1,916 |
1,915 |
1,915 |
+0.05% |
300 |
2024/3/13 |
1,898 |
1,914 |
1,898 |
1,914 |
+0.84% |
1,500 |
2024/3/12 |
1,910 |
1,947 |
1,872 |
1,898 |
+1.50% |
1,600 |
2024/3/11 |
1,914 |
1,914 |
1,870 |
1,870 |
-1.99% |
2,200 |
2024/3/8 |
1,880 |
1,908 |
1,870 |
1,908 |
+1.49% |
3,600 |
2024/3/7 |
1,907 |
1,913 |
1,880 |
1,880 |
-1.05% |
3,300 |
2024/3/6 |
1,925 |
1,925 |
1,900 |
1,900 |
-1.20% |
2,300 |
2024/3/5 |
1,952 |
1,952 |
1,920 |
1,923 |
-0.93% |
1,200 |
2024/3/4 |
1,924 |
1,980 |
1,915 |
1,941 |
+1.62% |
2,200 |
2024/3/1 |
1,917 |
1,948 |
1,900 |
1,910 |
-0.37% |
1,000 |
2024/2/29 |
1,948 |
1,948 |
1,917 |
1,917 |
-1.44% |
2,800 |
2024/2/28 |
1,936 |
1,960 |
1,936 |
1,945 |
-0.61% |
1,200 |
2024/2/27 |
1,955 |
1,961 |
1,909 |
1,957 |
-0.66% |
2,200 |
2024/2/26 |
1,941 |
1,972 |
1,940 |
1,970 |
+1.55% |
2,500 |
2024/2/22 |
1,921 |
1,957 |
1,921 |
1,940 |
+1.04% |
500 |
2024/2/21 |
1,939 |
1,950 |
1,902 |
1,920 |
-1.08% |
1,300 |
2024/2/20 |
1,950 |
1,965 |
1,870 |
1,941 |
-0.97% |
3,600 |
2024/2/19 |
1,860 |
1,960 |
1,860 |
1,960 |
+6.52% |
3,900 |
2024/2/16 |
1,850 |
1,882 |
1,761 |
1,840 |
-0.59% |
8,300 |
2024/2/15 |
1,911 |
1,920 |
1,850 |
1,851 |
-5.13% |
6,700 |
2024/2/14 |
2,012 |
2,043 |
1,911 |
1,951 |
-6.78% |
5,300 |
2024/2/13 |
2,110 |
2,110 |
2,060 |
2,093 |
+1.60% |
1,600 |
2024/2/9 |
2,051 |
2,102 |
2,051 |
2,060 |
-1.95% |
5,600 |
2024/2/8 |
2,149 |
2,149 |
2,100 |
2,101 |
-2.28% |
3,200 |
2024/2/7 |
2,157 |
2,157 |
2,150 |
2,150 |
-0.92% |
1,500 |
2024/2/6 |
2,175 |
2,200 |
2,161 |
2,170 |
-0.32% |
3,000 |
2024/2/5 |
2,229 |
2,229 |
2,166 |
2,177 |
-0.09% |
3,400 |
2024/2/2 |
2,171 |
2,192 |
2,160 |
2,179 |
-1.13% |
2,200 |
2024/2/1 |
2,200 |
2,204 |
2,170 |
2,204 |
-0.09% |
2,400 |
2024/1/31 |
2,200 |
2,226 |
2,200 |
2,206 |
-1.43% |
2,100 |
2024/1/30 |
2,280 |
2,280 |
2,215 |
2,238 |
-1.84% |
3,100 |
2024/1/29 |
2,341 |
2,341 |
2,280 |
2,280 |
-0.48% |
1,800 |
2024/1/26 |
2,310 |
2,310 |
2,279 |
2,291 |
-0.74% |
2,800 |
2024/1/25 |
2,333 |
2,348 |
2,305 |
2,308 |
-1.07% |
3,100 |
2024/1/24 |
2,380 |
2,410 |
2,300 |
2,333 |
-1.56% |
11,500 |
2024/1/23 |
2,455 |
2,493 |
2,370 |
2,370 |
-3.27% |
8,800 |
2024/1/22 |
2,500 |
2,530 |
2,428 |
2,450 |
+2.51% |
20,200 |
2024/1/19 |
2,318 |
2,445 |
2,318 |
2,390 |
+4.00% |
23,400 |
2024/1/18 |
2,300 |
2,494 |
2,275 |
2,298 |
+2.13% |
21,600 |
2024/1/17 |
2,570 |
2,615 |
2,200 |
2,250 |
-12.28% |
34,600 |
2024/1/16 |
2,615 |
2,616 |
2,501 |
2,565 |
-2.77% |
39,100 |
|