日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,860 |
1,860 |
1,860 |
1,860 |
-2.11% |
100 |
2024/8/21 |
1,900 |
1,900 |
1,900 |
1,900 |
-0.05% |
300 |
2024/8/20 |
1,935 |
1,940 |
1,901 |
1,901 |
-0.99% |
900 |
2024/8/19 |
1,920 |
1,920 |
1,920 |
1,920 |
+0.16% |
700 |
2024/8/16 |
1,917 |
1,917 |
1,917 |
1,917 |
+1.48% |
200 |
2024/8/14 |
1,830 |
1,889 |
1,830 |
1,889 |
+6.12% |
900 |
2024/8/13 |
1,725 |
1,829 |
1,725 |
1,780 |
+4.09% |
1,200 |
2024/8/9 |
1,770 |
1,850 |
1,710 |
1,710 |
-2.84% |
1,700 |
2024/8/8 |
1,800 |
1,800 |
1,758 |
1,760 |
-3.30% |
1,000 |
2024/8/7 |
1,680 |
1,850 |
1,651 |
1,820 |
+8.33% |
1,600 |
2024/8/6 |
1,616 |
1,799 |
1,616 |
1,680 |
+4.87% |
1,600 |
2024/8/5 |
1,766 |
1,766 |
1,602 |
1,602 |
-13.87% |
4,700 |
2024/8/2 |
1,900 |
1,900 |
1,807 |
1,860 |
-2.26% |
2,300 |
2024/8/1 |
1,908 |
1,933 |
1,903 |
1,903 |
-1.55% |
700 |
2024/7/31 |
1,933 |
1,933 |
1,933 |
1,933 |
+0.00% |
200 |
2024/7/30 |
1,924 |
1,933 |
1,924 |
1,933 |
+1.63% |
400 |
2024/7/29 |
1,902 |
1,902 |
1,902 |
1,902 |
-1.14% |
100 |
2024/7/25 |
1,913 |
1,926 |
1,902 |
1,924 |
-0.21% |
1,300 |
2024/7/24 |
1,928 |
1,928 |
1,928 |
1,928 |
-0.05% |
300 |
2024/7/23 |
1,929 |
1,929 |
1,929 |
1,929 |
+0.21% |
200 |
2024/7/22 |
1,921 |
1,925 |
1,915 |
1,925 |
+1.05% |
400 |
2024/7/19 |
1,934 |
1,934 |
1,905 |
1,905 |
-1.60% |
300 |
2024/7/18 |
1,910 |
1,936 |
1,903 |
1,936 |
-0.36% |
600 |
2024/7/17 |
1,925 |
1,943 |
1,925 |
1,943 |
+2.10% |
1,100 |
2024/7/16 |
2,007 |
2,007 |
1,903 |
1,903 |
-2.36% |
1,900 |
2024/7/12 |
1,950 |
1,955 |
1,947 |
1,949 |
-0.05% |
1,600 |
2024/7/11 |
1,953 |
1,990 |
1,949 |
1,950 |
-0.10% |
900 |
2024/7/10 |
1,951 |
1,952 |
1,951 |
1,952 |
-1.36% |
800 |
2024/7/9 |
1,952 |
2,030 |
1,952 |
1,979 |
+1.49% |
2,300 |
2024/7/8 |
1,971 |
1,979 |
1,950 |
1,950 |
-1.12% |
1,700 |
2024/7/5 |
1,971 |
2,019 |
1,971 |
1,972 |
+0.05% |
400 |
2024/7/4 |
2,016 |
2,016 |
1,951 |
1,971 |
-2.62% |
1,100 |
2024/7/3 |
2,045 |
2,045 |
2,024 |
2,024 |
-0.78% |
300 |
2024/7/2 |
2,039 |
2,040 |
2,022 |
2,040 |
+0.00% |
400 |
2024/7/1 |
2,050 |
2,050 |
1,962 |
2,040 |
+1.49% |
1,900 |
2024/6/28 |
1,992 |
2,058 |
1,992 |
2,010 |
+1.06% |
1,200 |
2024/6/27 |
1,998 |
2,062 |
1,950 |
1,989 |
-0.20% |
2,800 |
2024/6/26 |
1,947 |
1,999 |
1,947 |
1,993 |
+2.47% |
2,700 |
2024/6/25 |
1,913 |
1,945 |
1,901 |
1,945 |
+3.29% |
800 |
2024/6/24 |
1,859 |
1,887 |
1,859 |
1,883 |
+1.95% |
900 |
2024/6/21 |
1,818 |
1,847 |
1,818 |
1,847 |
-0.11% |
900 |
2024/6/20 |
1,812 |
1,850 |
1,812 |
1,849 |
+2.15% |
400 |
2024/6/19 |
1,850 |
1,850 |
1,810 |
1,810 |
-1.15% |
200 |
2024/6/18 |
1,803 |
1,831 |
1,803 |
1,831 |
+1.55% |
200 |
2024/6/17 |
1,823 |
1,870 |
1,803 |
1,803 |
+1.86% |
2,600 |
2024/6/14 |
1,720 |
1,770 |
1,720 |
1,770 |
+1.78% |
500 |
2024/6/13 |
1,799 |
1,800 |
1,718 |
1,739 |
-3.34% |
3,500 |
2024/6/12 |
1,852 |
1,852 |
1,786 |
1,799 |
-2.86% |
2,200 |
2024/6/11 |
1,866 |
1,866 |
1,851 |
1,852 |
-0.86% |
900 |
2024/6/10 |
1,950 |
1,950 |
1,856 |
1,868 |
-4.16% |
3,500 |
2024/6/7 |
1,935 |
1,949 |
1,935 |
1,949 |
+1.09% |
600 |
2024/6/6 |
1,930 |
1,930 |
1,928 |
1,928 |
-0.36% |
400 |
2024/6/5 |
1,936 |
1,936 |
1,935 |
1,935 |
-0.05% |
500 |
2024/6/4 |
1,937 |
1,937 |
1,936 |
1,936 |
+0.05% |
200 |
2024/6/3 |
1,935 |
1,936 |
1,935 |
1,935 |
-1.78% |
900 |
2024/5/31 |
1,932 |
1,970 |
1,932 |
1,970 |
+1.03% |
400 |
2024/5/30 |
1,950 |
1,950 |
1,950 |
1,950 |
+0.00% |
200 |
2024/5/28 |
1,951 |
1,951 |
1,950 |
1,950 |
-0.05% |
300 |
2024/5/27 |
1,951 |
1,958 |
1,951 |
1,951 |
+0.05% |
800 |
2024/5/24 |
2,000 |
2,000 |
1,950 |
1,950 |
-2.79% |
600 |
2024/5/23 |
1,959 |
2,006 |
1,959 |
2,006 |
+0.35% |
600 |
2024/5/22 |
2,017 |
2,017 |
1,999 |
1,999 |
-1.72% |
1,000 |
2024/5/21 |
2,037 |
2,040 |
2,034 |
2,034 |
+1.75% |
1,500 |
2024/5/20 |
2,004 |
2,004 |
1,999 |
1,999 |
-0.25% |
800 |
2024/5/17 |
2,059 |
2,064 |
1,964 |
2,004 |
-2.95% |
1,400 |
2024/5/16 |
2,036 |
2,069 |
2,036 |
2,065 |
+1.67% |
1,300 |
2024/5/15 |
2,035 |
2,101 |
2,031 |
2,031 |
+0.49% |
1,900 |
2024/5/14 |
1,950 |
2,021 |
1,930 |
2,021 |
+3.64% |
2,100 |
2024/5/13 |
2,058 |
2,058 |
1,900 |
1,950 |
-5.39% |
3,700 |
2024/5/10 |
2,076 |
2,129 |
2,061 |
2,061 |
+0.29% |
3,600 |
2024/5/9 |
2,052 |
2,055 |
2,032 |
2,055 |
+0.15% |
1,400 |
2024/5/8 |
2,080 |
2,080 |
2,052 |
2,052 |
-1.35% |
1,000 |
2024/5/7 |
2,117 |
2,117 |
2,070 |
2,080 |
-1.75% |
1,900 |
2024/5/2 |
2,141 |
2,141 |
2,098 |
2,117 |
-1.26% |
800 |
2024/5/1 |
2,144 |
2,145 |
2,081 |
2,144 |
+0.00% |
1,900 |
2024/4/30 |
2,158 |
2,160 |
2,105 |
2,144 |
-0.65% |
2,200 |
2024/4/26 |
2,062 |
2,162 |
2,062 |
2,158 |
+4.66% |
4,100 |
2024/4/25 |
2,047 |
2,062 |
2,032 |
2,062 |
+0.73% |
1,500 |
2024/4/24 |
2,025 |
2,048 |
2,008 |
2,047 |
+0.99% |
700 |
2024/4/23 |
2,000 |
2,050 |
2,000 |
2,027 |
+1.45% |
2,700 |
2024/4/22 |
1,947 |
1,998 |
1,931 |
1,998 |
+2.99% |
2,400 |
2024/4/19 |
1,937 |
1,940 |
1,907 |
1,940 |
-0.10% |
600 |
2024/4/18 |
1,910 |
1,942 |
1,910 |
1,942 |
+1.89% |
900 |
2024/4/17 |
1,938 |
1,938 |
1,906 |
1,906 |
-2.21% |
800 |
2024/4/16 |
1,905 |
1,949 |
1,902 |
1,949 |
+2.52% |
2,000 |
2024/4/15 |
1,949 |
1,949 |
1,900 |
1,901 |
-0.99% |
1,300 |
2024/4/12 |
1,921 |
1,921 |
1,920 |
1,920 |
+0.00% |
300 |
2024/4/11 |
1,960 |
1,960 |
1,920 |
1,920 |
-2.44% |
2,100 |
2024/4/10 |
1,847 |
2,141 |
1,846 |
1,968 |
+7.54% |
9,000 |
2024/4/9 |
1,831 |
1,831 |
1,830 |
1,830 |
-0.76% |
300 |
2024/4/8 |
1,844 |
1,850 |
1,844 |
1,844 |
+1.26% |
300 |
2024/4/5 |
1,822 |
1,826 |
1,821 |
1,821 |
-0.27% |
1,500 |
2024/4/3 |
1,849 |
1,849 |
1,822 |
1,826 |
-1.19% |
700 |
2024/4/2 |
1,821 |
1,848 |
1,821 |
1,848 |
+1.48% |
600 |
2024/4/1 |
1,850 |
1,850 |
1,821 |
1,821 |
-1.57% |
700 |
2024/3/29 |
1,795 |
1,850 |
1,783 |
1,850 |
+2.21% |
4,400 |
2024/3/28 |
1,846 |
1,846 |
1,810 |
1,810 |
+1.12% |
700 |
2024/3/27 |
1,770 |
1,798 |
1,770 |
1,790 |
+1.24% |
800 |
2024/3/26 |
1,768 |
1,768 |
1,768 |
1,768 |
+0.06% |
600 |
2024/3/25 |
1,785 |
1,795 |
1,755 |
1,767 |
-1.01% |
1,500 |
2024/3/22 |
1,794 |
1,794 |
1,759 |
1,785 |
-0.45% |
600 |
2024/3/21 |
1,772 |
1,798 |
1,758 |
1,793 |
+2.28% |
1,100 |
2024/3/19 |
1,751 |
1,787 |
1,751 |
1,753 |
-1.46% |
1,300 |
2024/3/18 |
1,727 |
1,779 |
1,701 |
1,779 |
+4.04% |
3,000 |
2024/3/15 |
1,710 |
1,710 |
1,710 |
1,710 |
-0.23% |
200 |
2024/3/14 |
1,730 |
1,779 |
1,714 |
1,714 |
-0.92% |
4,500 |
2024/3/13 |
1,743 |
1,743 |
1,730 |
1,730 |
-0.29% |
200 |
2024/3/11 |
1,760 |
1,760 |
1,723 |
1,735 |
-1.42% |
1,300 |
2024/3/7 |
1,730 |
1,760 |
1,725 |
1,760 |
+1.73% |
1,400 |
2024/3/6 |
1,734 |
1,740 |
1,722 |
1,730 |
-1.26% |
600 |
2024/3/5 |
1,727 |
1,752 |
1,727 |
1,752 |
+1.68% |
400 |
2024/3/4 |
1,742 |
1,742 |
1,723 |
1,723 |
+0.17% |
800 |
2024/3/1 |
1,720 |
1,738 |
1,720 |
1,720 |
-1.77% |
1,400 |
2024/2/29 |
1,748 |
1,797 |
1,736 |
1,751 |
-0.85% |
1,000 |
2024/2/28 |
1,768 |
1,768 |
1,742 |
1,766 |
-0.17% |
1,100 |
2024/2/27 |
1,769 |
1,774 |
1,756 |
1,769 |
+1.09% |
800 |
2024/2/26 |
1,806 |
1,806 |
1,745 |
1,750 |
-3.10% |
2,800 |
2024/2/22 |
1,813 |
1,820 |
1,745 |
1,806 |
+3.56% |
1,900 |
2024/2/21 |
1,780 |
1,780 |
1,740 |
1,744 |
-1.97% |
700 |
2024/2/20 |
1,815 |
1,819 |
1,700 |
1,779 |
-1.93% |
4,500 |
2024/2/19 |
1,710 |
1,814 |
1,710 |
1,814 |
+6.71% |
8,500 |
2024/2/16 |
1,650 |
1,700 |
1,650 |
1,700 |
+5.20% |
1,900 |
2024/2/15 |
1,665 |
1,665 |
1,616 |
1,616 |
-2.94% |
600 |
|