日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,944 |
2,960 |
2,931 |
2,935 |
-0.31% |
26,100 |
2024/7/25 |
2,924 |
2,950 |
2,903 |
2,944 |
+0.68% |
34,200 |
2024/7/24 |
2,800 |
2,980 |
2,800 |
2,924 |
+6.83% |
137,100 |
2024/7/23 |
2,737 |
2,744 |
2,737 |
2,737 |
+0.18% |
1,900 |
2024/7/22 |
2,742 |
2,742 |
2,721 |
2,732 |
+0.11% |
3,200 |
2024/7/19 |
2,737 |
2,746 |
2,729 |
2,729 |
+0.00% |
2,400 |
2024/7/18 |
2,731 |
2,747 |
2,722 |
2,729 |
-0.11% |
7,200 |
2024/7/17 |
2,750 |
2,750 |
2,727 |
2,732 |
+0.00% |
3,800 |
2024/7/16 |
2,731 |
2,745 |
2,730 |
2,732 |
+0.11% |
5,000 |
2024/7/12 |
2,720 |
2,735 |
2,720 |
2,729 |
+0.00% |
4,700 |
2024/7/11 |
2,735 |
2,735 |
2,707 |
2,729 |
-1.48% |
14,600 |
2024/7/10 |
2,776 |
2,777 |
2,761 |
2,770 |
-0.14% |
4,900 |
2024/7/9 |
2,748 |
2,780 |
2,748 |
2,774 |
+0.95% |
5,800 |
2024/7/8 |
2,750 |
2,757 |
2,740 |
2,748 |
+0.29% |
5,100 |
2024/7/5 |
2,740 |
2,741 |
2,735 |
2,740 |
+0.00% |
4,400 |
2024/7/4 |
2,732 |
2,740 |
2,732 |
2,740 |
+0.11% |
5,500 |
2024/7/3 |
2,740 |
2,741 |
2,728 |
2,737 |
+0.07% |
7,500 |
2024/7/2 |
2,725 |
2,737 |
2,721 |
2,735 |
+0.40% |
2,600 |
2024/7/1 |
2,740 |
2,740 |
2,723 |
2,724 |
-0.58% |
8,400 |
2024/6/28 |
2,745 |
2,747 |
2,733 |
2,740 |
-0.11% |
1,800 |
2024/6/27 |
2,741 |
2,749 |
2,735 |
2,743 |
+0.29% |
3,900 |
2024/6/26 |
2,718 |
2,737 |
2,718 |
2,735 |
+0.70% |
2,200 |
2024/6/25 |
2,700 |
2,736 |
2,700 |
2,716 |
+0.15% |
4,100 |
2024/6/24 |
2,688 |
2,712 |
2,686 |
2,712 |
+1.16% |
4,200 |
2024/6/21 |
2,711 |
2,715 |
2,674 |
2,681 |
-1.07% |
10,600 |
2024/6/20 |
2,725 |
2,725 |
2,706 |
2,710 |
-0.26% |
2,700 |
2024/6/19 |
2,716 |
2,718 |
2,716 |
2,717 |
+0.04% |
2,900 |
2024/6/18 |
2,729 |
2,745 |
2,703 |
2,716 |
-0.48% |
7,700 |
2024/6/17 |
2,741 |
2,751 |
2,702 |
2,729 |
-0.44% |
8,100 |
2024/6/14 |
2,751 |
2,772 |
2,741 |
2,741 |
-0.51% |
5,000 |
2024/6/13 |
2,754 |
2,757 |
2,742 |
2,755 |
+0.11% |
3,400 |
2024/6/12 |
2,757 |
2,760 |
2,752 |
2,752 |
+0.00% |
3,500 |
2024/6/11 |
2,749 |
2,759 |
2,741 |
2,752 |
+0.33% |
3,700 |
2024/6/10 |
2,745 |
2,758 |
2,741 |
2,743 |
+0.04% |
3,200 |
2024/6/7 |
2,768 |
2,768 |
2,740 |
2,742 |
-0.29% |
4,800 |
2024/6/6 |
2,764 |
2,764 |
2,738 |
2,750 |
-0.51% |
7,100 |
2024/6/5 |
2,752 |
2,766 |
2,752 |
2,764 |
-0.07% |
2,300 |
2024/6/4 |
2,767 |
2,770 |
2,740 |
2,766 |
+0.58% |
3,900 |
2024/6/3 |
2,769 |
2,769 |
2,743 |
2,750 |
+0.26% |
3,600 |
2024/5/31 |
2,735 |
2,774 |
2,735 |
2,743 |
+0.66% |
4,100 |
2024/5/30 |
2,769 |
2,769 |
2,720 |
2,725 |
-1.59% |
8,200 |
2024/5/29 |
2,752 |
2,797 |
2,752 |
2,769 |
-0.36% |
3,700 |
2024/5/28 |
2,777 |
2,796 |
2,777 |
2,779 |
+0.07% |
2,100 |
2024/5/27 |
2,741 |
2,777 |
2,740 |
2,777 |
+0.25% |
9,000 |
2024/5/24 |
2,861 |
2,862 |
2,750 |
2,770 |
-3.18% |
17,300 |
2024/5/23 |
2,900 |
2,900 |
2,857 |
2,861 |
-1.21% |
6,100 |
2024/5/22 |
2,917 |
2,921 |
2,895 |
2,896 |
-0.72% |
4,500 |
2024/5/21 |
2,938 |
2,938 |
2,902 |
2,917 |
+0.17% |
3,900 |
2024/5/20 |
2,937 |
2,941 |
2,899 |
2,912 |
-0.85% |
17,000 |
2024/5/17 |
2,915 |
2,943 |
2,904 |
2,937 |
+0.75% |
6,600 |
2024/5/16 |
2,885 |
2,915 |
2,885 |
2,915 |
+1.25% |
7,600 |
2024/5/15 |
2,875 |
2,894 |
2,871 |
2,879 |
+0.17% |
2,500 |
2024/5/14 |
2,915 |
2,924 |
2,859 |
2,874 |
-1.41% |
11,300 |
2024/5/13 |
2,895 |
2,915 |
2,895 |
2,915 |
+0.87% |
4,300 |
2024/5/10 |
2,907 |
2,907 |
2,883 |
2,890 |
-0.07% |
4,600 |
2024/5/9 |
2,905 |
2,912 |
2,883 |
2,892 |
+0.07% |
4,600 |
2024/5/8 |
2,900 |
2,900 |
2,881 |
2,890 |
-0.21% |
2,800 |
2024/5/7 |
2,871 |
2,900 |
2,871 |
2,896 |
+1.01% |
2,800 |
2024/5/2 |
2,849 |
2,867 |
2,839 |
2,867 |
+0.95% |
4,000 |
2024/5/1 |
2,833 |
2,848 |
2,828 |
2,840 |
+0.25% |
1,400 |
2024/4/30 |
2,849 |
2,849 |
2,810 |
2,833 |
-0.60% |
8,200 |
2024/4/26 |
2,847 |
2,850 |
2,820 |
2,850 |
-0.18% |
5,300 |
2024/4/25 |
2,894 |
2,894 |
2,855 |
2,855 |
-1.35% |
3,000 |
2024/4/24 |
2,840 |
2,895 |
2,837 |
2,894 |
+1.90% |
6,700 |
2024/4/23 |
2,837 |
2,864 |
2,822 |
2,840 |
+0.64% |
9,400 |
2024/4/22 |
2,869 |
2,869 |
2,804 |
2,822 |
-0.11% |
7,400 |
2024/4/19 |
2,884 |
2,884 |
2,755 |
2,825 |
-1.94% |
13,600 |
2024/4/18 |
2,862 |
2,897 |
2,861 |
2,881 |
+0.70% |
7,200 |
2024/4/17 |
2,852 |
2,887 |
2,830 |
2,861 |
+0.67% |
7,100 |
2024/4/16 |
2,902 |
2,925 |
2,825 |
2,842 |
-2.37% |
18,300 |
2024/4/15 |
2,905 |
2,935 |
2,891 |
2,911 |
-0.34% |
10,200 |
2024/4/12 |
2,945 |
2,949 |
2,906 |
2,921 |
-0.78% |
14,700 |
2024/4/11 |
2,972 |
3,025 |
2,906 |
2,944 |
-4.88% |
62,600 |
2024/4/10 |
3,080 |
3,095 |
3,050 |
3,095 |
+1.98% |
20,400 |
2024/4/9 |
3,055 |
3,055 |
3,015 |
3,035 |
+0.33% |
6,200 |
2024/4/8 |
2,998 |
3,050 |
2,998 |
3,025 |
+0.67% |
3,600 |
2024/4/5 |
2,984 |
3,020 |
2,984 |
3,005 |
+0.00% |
4,700 |
2024/4/4 |
2,955 |
3,010 |
2,955 |
3,005 |
+1.83% |
7,800 |
2024/4/3 |
2,962 |
2,988 |
2,930 |
2,951 |
-1.11% |
9,500 |
2024/4/2 |
3,010 |
3,020 |
2,961 |
2,984 |
-0.53% |
10,200 |
2024/4/1 |
3,115 |
3,115 |
3,000 |
3,000 |
-3.23% |
12,700 |
2024/3/29 |
3,065 |
3,120 |
3,065 |
3,100 |
+1.14% |
5,500 |
2024/3/28 |
3,165 |
3,165 |
3,065 |
3,065 |
-0.97% |
8,300 |
2024/3/27 |
3,160 |
3,160 |
3,060 |
3,095 |
-2.06% |
15,400 |
2024/3/26 |
3,040 |
3,160 |
3,040 |
3,160 |
+3.95% |
21,800 |
2024/3/25 |
3,005 |
3,090 |
3,005 |
3,040 |
+1.00% |
19,900 |
2024/3/22 |
3,005 |
3,025 |
3,005 |
3,010 |
+0.00% |
5,500 |
2024/3/21 |
3,015 |
3,040 |
3,005 |
3,010 |
+0.67% |
9,200 |
2024/3/19 |
3,040 |
3,040 |
2,989 |
2,990 |
-1.81% |
19,600 |
2024/3/18 |
3,020 |
3,075 |
3,020 |
3,045 |
+1.64% |
12,200 |
2024/3/15 |
3,020 |
3,030 |
2,996 |
2,996 |
-0.96% |
5,800 |
2024/3/14 |
2,994 |
3,050 |
2,993 |
3,025 |
+0.83% |
6,900 |
2024/3/13 |
3,060 |
3,060 |
3,000 |
3,000 |
-1.32% |
11,200 |
2024/3/12 |
3,000 |
3,040 |
2,980 |
3,040 |
+1.16% |
11,300 |
2024/3/11 |
3,085 |
3,085 |
3,005 |
3,005 |
-3.06% |
12,000 |
2024/3/8 |
3,015 |
3,110 |
3,015 |
3,100 |
+2.99% |
14,000 |
2024/3/7 |
3,060 |
3,080 |
3,010 |
3,010 |
-1.95% |
14,900 |
2024/3/6 |
3,000 |
3,070 |
2,978 |
3,070 |
+1.99% |
16,700 |
2024/3/5 |
3,020 |
3,060 |
2,979 |
3,010 |
-1.47% |
32,400 |
2024/3/4 |
3,090 |
3,155 |
3,045 |
3,055 |
-1.93% |
25,300 |
2024/3/1 |
3,190 |
3,215 |
3,110 |
3,115 |
-2.35% |
32,900 |
2024/2/29 |
3,240 |
3,240 |
3,145 |
3,190 |
-2.30% |
50,300 |
2024/2/28 |
3,355 |
3,355 |
3,230 |
3,265 |
-7.51% |
123,100 |
2024/2/27 |
3,460 |
3,545 |
3,410 |
3,530 |
+2.32% |
55,200 |
2024/2/26 |
3,295 |
3,470 |
3,285 |
3,450 |
+5.50% |
53,900 |
2024/2/22 |
3,250 |
3,290 |
3,235 |
3,270 |
+0.46% |
17,300 |
2024/2/21 |
3,220 |
3,285 |
3,210 |
3,255 |
+1.09% |
15,900 |
2024/2/20 |
3,285 |
3,305 |
3,205 |
3,220 |
-1.68% |
23,200 |
2024/2/19 |
3,160 |
3,285 |
3,160 |
3,275 |
+3.64% |
31,300 |
2024/2/16 |
3,065 |
3,195 |
3,050 |
3,160 |
+2.60% |
25,600 |
2024/2/15 |
3,150 |
3,150 |
3,025 |
3,080 |
-2.38% |
34,000 |
2024/2/14 |
3,140 |
3,185 |
3,135 |
3,155 |
-1.10% |
16,300 |
2024/2/13 |
3,235 |
3,235 |
3,155 |
3,190 |
-1.54% |
20,600 |
2024/2/9 |
3,220 |
3,275 |
3,210 |
3,240 |
+1.25% |
22,000 |
2024/2/8 |
3,315 |
3,325 |
3,185 |
3,200 |
-2.29% |
29,900 |
2024/2/7 |
3,325 |
3,350 |
3,250 |
3,275 |
-1.50% |
29,200 |
2024/2/6 |
3,275 |
3,360 |
3,225 |
3,325 |
+1.53% |
42,300 |
2024/2/5 |
3,200 |
3,295 |
3,175 |
3,275 |
+4.63% |
54,000 |
2024/2/2 |
3,100 |
3,155 |
3,080 |
3,130 |
+1.46% |
23,800 |
2024/2/1 |
3,120 |
3,140 |
3,055 |
3,085 |
-0.32% |
29,800 |
2024/1/31 |
2,971 |
3,105 |
2,952 |
3,095 |
+4.17% |
53,500 |
2024/1/30 |
2,905 |
2,985 |
2,905 |
2,971 |
+2.20% |
22,100 |
2024/1/29 |
2,926 |
2,926 |
2,890 |
2,907 |
-0.65% |
23,500 |
|