日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,443 |
2,445 |
2,432 |
2,445 |
-0.16% |
700 |
2024/7/25 |
2,442 |
2,462 |
2,440 |
2,449 |
-0.04% |
2,200 |
2024/7/24 |
2,450 |
2,458 |
2,449 |
2,450 |
+0.00% |
1,800 |
2024/7/23 |
2,442 |
2,450 |
2,441 |
2,450 |
+0.00% |
1,800 |
2024/7/22 |
2,515 |
2,515 |
2,450 |
2,450 |
-0.16% |
6,300 |
2024/7/19 |
2,454 |
2,487 |
2,454 |
2,454 |
+0.00% |
800 |
2024/7/18 |
2,450 |
2,483 |
2,450 |
2,454 |
+0.08% |
2,100 |
2024/7/17 |
2,453 |
2,475 |
2,450 |
2,452 |
-0.41% |
2,100 |
2024/7/16 |
2,500 |
2,500 |
2,460 |
2,462 |
-1.48% |
8,100 |
2024/7/12 |
2,499 |
2,514 |
2,498 |
2,499 |
-0.12% |
2,800 |
2024/7/11 |
2,500 |
2,520 |
2,499 |
2,502 |
+0.08% |
8,100 |
2024/7/10 |
2,500 |
2,520 |
2,499 |
2,500 |
-0.79% |
3,800 |
2024/7/9 |
2,501 |
2,531 |
2,501 |
2,520 |
+0.08% |
1,400 |
2024/7/8 |
2,520 |
2,539 |
2,518 |
2,518 |
-0.08% |
4,200 |
2024/7/5 |
2,519 |
2,540 |
2,519 |
2,520 |
-0.20% |
900 |
2024/7/4 |
2,549 |
2,575 |
2,523 |
2,525 |
-0.94% |
4,200 |
2024/7/3 |
2,539 |
2,551 |
2,521 |
2,549 |
+0.39% |
1,700 |
2024/7/2 |
2,525 |
2,564 |
2,501 |
2,539 |
+0.51% |
5,000 |
2024/7/1 |
2,490 |
2,527 |
2,490 |
2,526 |
+1.45% |
800 |
2024/6/28 |
2,527 |
2,645 |
2,490 |
2,490 |
-1.46% |
5,600 |
2024/6/27 |
2,449 |
2,553 |
2,449 |
2,527 |
+2.89% |
10,100 |
2024/6/26 |
2,449 |
2,465 |
2,436 |
2,456 |
+0.74% |
1,900 |
2024/6/25 |
2,446 |
2,457 |
2,436 |
2,438 |
-0.29% |
1,700 |
2024/6/24 |
2,412 |
2,458 |
2,412 |
2,445 |
-0.20% |
4,700 |
2024/6/21 |
2,449 |
2,450 |
2,433 |
2,450 |
-0.24% |
300 |
2024/6/20 |
2,400 |
2,456 |
2,400 |
2,456 |
+2.33% |
12,100 |
2024/6/19 |
2,420 |
2,420 |
2,390 |
2,400 |
+0.04% |
1,100 |
2024/6/18 |
2,410 |
2,414 |
2,395 |
2,399 |
-0.46% |
1,100 |
2024/6/17 |
2,410 |
2,444 |
2,402 |
2,410 |
+0.00% |
6,700 |
2024/6/14 |
2,430 |
2,444 |
2,410 |
2,410 |
-0.08% |
3,300 |
2024/6/13 |
2,412 |
2,430 |
2,409 |
2,412 |
+0.12% |
2,700 |
2024/6/12 |
2,410 |
2,429 |
2,409 |
2,409 |
-0.04% |
800 |
2024/6/11 |
2,410 |
2,429 |
2,390 |
2,410 |
+0.00% |
1,700 |
2024/6/10 |
2,389 |
2,410 |
2,389 |
2,410 |
+0.84% |
4,700 |
2024/6/7 |
2,388 |
2,390 |
2,386 |
2,390 |
+0.21% |
1,700 |
2024/6/6 |
2,385 |
2,388 |
2,385 |
2,385 |
-0.42% |
300 |
2024/6/5 |
2,390 |
2,399 |
2,389 |
2,395 |
+0.17% |
1,200 |
2024/6/4 |
2,393 |
2,408 |
2,391 |
2,391 |
-0.38% |
1,700 |
2024/6/3 |
2,397 |
2,400 |
2,392 |
2,400 |
-1.15% |
2,100 |
2024/5/31 |
2,409 |
2,457 |
2,400 |
2,428 |
+0.66% |
8,600 |
2024/5/30 |
2,399 |
2,450 |
2,399 |
2,412 |
+0.54% |
12,400 |
2024/5/29 |
2,401 |
2,409 |
2,395 |
2,399 |
-0.29% |
2,500 |
2024/5/28 |
2,406 |
2,428 |
2,405 |
2,406 |
+0.00% |
2,300 |
2024/5/27 |
2,465 |
2,498 |
2,406 |
2,406 |
-0.95% |
3,600 |
2024/5/24 |
2,430 |
2,499 |
2,429 |
2,429 |
-0.04% |
3,800 |
2024/5/23 |
2,420 |
2,434 |
2,396 |
2,430 |
+0.41% |
23,700 |
2024/5/22 |
2,480 |
2,482 |
2,403 |
2,420 |
-0.45% |
5,500 |
2024/5/21 |
2,490 |
2,496 |
2,431 |
2,431 |
-2.37% |
8,400 |
2024/5/20 |
2,482 |
2,511 |
2,479 |
2,490 |
-0.72% |
2,200 |
2024/5/17 |
2,515 |
2,535 |
2,482 |
2,508 |
+0.20% |
2,400 |
2024/5/16 |
2,506 |
2,539 |
2,481 |
2,503 |
-0.67% |
3,500 |
2024/5/15 |
2,521 |
2,540 |
2,520 |
2,520 |
+0.00% |
4,300 |
2024/5/14 |
2,505 |
2,533 |
2,505 |
2,520 |
+0.04% |
1,100 |
2024/5/13 |
2,520 |
2,520 |
2,500 |
2,519 |
+0.48% |
1,600 |
2024/5/10 |
2,550 |
2,550 |
2,507 |
2,507 |
-0.52% |
1,200 |
2024/5/9 |
2,525 |
2,551 |
2,520 |
2,520 |
-0.36% |
2,700 |
2024/5/8 |
2,529 |
2,529 |
2,529 |
2,529 |
-0.28% |
300 |
2024/5/7 |
2,502 |
2,537 |
2,500 |
2,536 |
+0.96% |
1,300 |
2024/5/2 |
2,512 |
2,513 |
2,512 |
2,512 |
-0.04% |
1,000 |
2024/5/1 |
2,515 |
2,539 |
2,513 |
2,513 |
-0.63% |
1,700 |
2024/4/30 |
2,506 |
2,530 |
2,506 |
2,529 |
-0.94% |
1,200 |
2024/4/26 |
2,549 |
2,560 |
2,548 |
2,553 |
+1.83% |
1,500 |
2024/4/25 |
2,507 |
2,507 |
2,507 |
2,507 |
-0.04% |
300 |
2024/4/24 |
2,508 |
2,551 |
2,508 |
2,508 |
-0.16% |
1,400 |
2024/4/23 |
2,550 |
2,552 |
2,509 |
2,512 |
+0.04% |
3,100 |
2024/4/22 |
2,539 |
2,548 |
2,507 |
2,511 |
-1.37% |
2,100 |
2024/4/19 |
2,544 |
2,546 |
2,500 |
2,546 |
-0.12% |
1,600 |
2024/4/18 |
2,506 |
2,550 |
2,504 |
2,549 |
+1.72% |
2,600 |
2024/4/17 |
2,550 |
2,550 |
2,506 |
2,506 |
-1.73% |
800 |
2024/4/16 |
2,541 |
2,569 |
2,520 |
2,550 |
-0.20% |
3,300 |
2024/4/15 |
2,578 |
2,591 |
2,550 |
2,555 |
-0.89% |
3,500 |
2024/4/12 |
2,555 |
2,579 |
2,555 |
2,578 |
-0.19% |
300 |
2024/4/11 |
2,575 |
2,583 |
2,550 |
2,583 |
+2.30% |
1,100 |
2024/4/10 |
2,582 |
2,582 |
2,525 |
2,525 |
-0.67% |
2,300 |
2024/4/9 |
2,551 |
2,557 |
2,526 |
2,542 |
+0.75% |
6,200 |
2024/4/8 |
2,538 |
2,563 |
2,510 |
2,523 |
+0.48% |
6,600 |
2024/4/5 |
2,482 |
2,525 |
2,482 |
2,511 |
-0.83% |
2,300 |
2024/4/4 |
2,550 |
2,551 |
2,440 |
2,532 |
-0.24% |
10,500 |
2024/4/3 |
2,550 |
2,560 |
2,537 |
2,538 |
+0.00% |
7,700 |
2024/4/2 |
2,516 |
2,552 |
2,516 |
2,538 |
-0.08% |
5,200 |
2024/4/1 |
2,525 |
2,599 |
2,525 |
2,540 |
-0.27% |
8,400 |
2024/3/29 |
2,520 |
2,550 |
2,519 |
2,547 |
+0.87% |
1,800 |
2024/3/28 |
2,511 |
2,530 |
2,511 |
2,525 |
-1.02% |
700 |
2024/3/27 |
2,540 |
2,551 |
2,532 |
2,551 |
+0.20% |
2,400 |
2024/3/26 |
2,521 |
2,550 |
2,520 |
2,546 |
+0.99% |
2,700 |
2024/3/25 |
2,519 |
2,550 |
2,519 |
2,521 |
-0.32% |
2,500 |
2024/3/22 |
2,508 |
2,529 |
2,508 |
2,529 |
+0.84% |
1,600 |
2024/3/21 |
2,500 |
2,508 |
2,500 |
2,508 |
-0.16% |
300 |
2024/3/19 |
2,499 |
2,514 |
2,498 |
2,512 |
+0.56% |
1,800 |
2024/3/18 |
2,498 |
2,515 |
2,498 |
2,498 |
+0.00% |
5,700 |
2024/3/15 |
2,480 |
2,498 |
2,479 |
2,498 |
+1.13% |
1,700 |
2024/3/14 |
2,464 |
2,479 |
2,460 |
2,470 |
-0.36% |
1,600 |
2024/3/13 |
2,490 |
2,490 |
2,479 |
2,479 |
-0.76% |
1,700 |
2024/3/12 |
2,466 |
2,498 |
2,465 |
2,498 |
+0.69% |
1,000 |
2024/3/11 |
2,467 |
2,510 |
2,464 |
2,481 |
+0.00% |
2,300 |
2024/3/8 |
2,514 |
2,550 |
2,481 |
2,481 |
-1.31% |
2,100 |
2024/3/7 |
2,486 |
2,536 |
2,485 |
2,514 |
+1.29% |
13,000 |
2024/3/6 |
2,471 |
2,499 |
2,460 |
2,482 |
+0.16% |
3,500 |
2024/3/5 |
2,476 |
2,495 |
2,476 |
2,478 |
-1.20% |
600 |
2024/3/4 |
2,505 |
2,509 |
2,475 |
2,508 |
-0.36% |
2,000 |
2024/3/1 |
2,491 |
2,518 |
2,483 |
2,517 |
-0.24% |
4,500 |
2024/2/29 |
2,497 |
2,523 |
2,497 |
2,523 |
+1.00% |
2,000 |
2024/2/28 |
2,505 |
2,514 |
2,471 |
2,498 |
-0.44% |
3,300 |
2024/2/27 |
2,508 |
2,527 |
2,508 |
2,509 |
+0.04% |
800 |
2024/2/26 |
2,531 |
2,547 |
2,507 |
2,508 |
-0.91% |
3,800 |
2024/2/22 |
2,520 |
2,548 |
2,504 |
2,531 |
-0.71% |
2,100 |
2024/2/21 |
2,550 |
2,550 |
2,543 |
2,549 |
-0.04% |
7,700 |
2024/2/20 |
2,550 |
2,568 |
2,547 |
2,550 |
+1.19% |
95,400 |
2024/2/19 |
2,508 |
2,550 |
2,508 |
2,520 |
-0.16% |
1,800 |
2024/2/16 |
2,477 |
2,564 |
2,477 |
2,524 |
+1.94% |
3,800 |
2024/2/15 |
2,471 |
2,490 |
2,469 |
2,476 |
+0.24% |
8,600 |
2024/2/14 |
2,476 |
2,489 |
2,460 |
2,470 |
-0.24% |
5,300 |
2024/2/13 |
2,460 |
2,478 |
2,460 |
2,476 |
-0.56% |
4,800 |
2024/2/9 |
2,498 |
2,550 |
2,488 |
2,490 |
-0.20% |
4,700 |
2024/2/8 |
2,474 |
2,497 |
2,474 |
2,495 |
+1.05% |
3,000 |
2024/2/7 |
2,443 |
2,469 |
2,440 |
2,469 |
+0.45% |
3,100 |
2024/2/6 |
2,490 |
2,490 |
2,450 |
2,458 |
-2.15% |
3,800 |
2024/2/5 |
2,561 |
2,561 |
2,485 |
2,512 |
-2.41% |
7,000 |
2024/2/2 |
2,600 |
2,600 |
2,550 |
2,574 |
-1.30% |
2,900 |
2024/2/1 |
2,672 |
2,672 |
2,563 |
2,608 |
-1.25% |
25,800 |
2024/1/31 |
2,611 |
2,666 |
2,611 |
2,641 |
+0.30% |
11,200 |
2024/1/30 |
2,630 |
2,663 |
2,620 |
2,633 |
+0.11% |
1,700 |
2024/1/29 |
2,652 |
2,652 |
2,597 |
2,630 |
-1.09% |
1,800 |
|