日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,862 |
2,968 |
2,851 |
2,967 |
+3.67% |
43,600 |
2024/7/25 |
2,899 |
2,958 |
2,850 |
2,862 |
-1.31% |
47,000 |
2024/7/24 |
2,936 |
2,945 |
2,887 |
2,900 |
-2.26% |
36,900 |
2024/7/23 |
2,965 |
2,990 |
2,934 |
2,967 |
-0.27% |
29,100 |
2024/7/22 |
3,005 |
3,005 |
2,941 |
2,975 |
-1.82% |
32,500 |
2024/7/19 |
3,030 |
3,060 |
3,015 |
3,030 |
-1.62% |
33,200 |
2024/7/18 |
3,105 |
3,125 |
3,045 |
3,080 |
-1.44% |
24,700 |
2024/7/17 |
3,120 |
3,175 |
3,080 |
3,125 |
+1.13% |
34,300 |
2024/7/16 |
3,140 |
3,175 |
3,055 |
3,090 |
-0.96% |
27,800 |
2024/7/12 |
3,065 |
3,155 |
3,065 |
3,120 |
+0.65% |
24,700 |
2024/7/11 |
3,010 |
3,115 |
3,000 |
3,100 |
+4.84% |
30,900 |
2024/7/10 |
2,892 |
3,020 |
2,860 |
2,957 |
+1.37% |
51,000 |
2024/7/9 |
2,945 |
2,995 |
2,900 |
2,917 |
-1.02% |
28,900 |
2024/7/8 |
2,952 |
2,982 |
2,930 |
2,947 |
-1.70% |
39,900 |
2024/7/5 |
3,065 |
3,095 |
2,997 |
2,998 |
-2.82% |
22,000 |
2024/7/4 |
3,145 |
3,155 |
3,070 |
3,085 |
-2.53% |
24,700 |
2024/7/3 |
3,065 |
3,180 |
3,045 |
3,165 |
+2.93% |
44,400 |
2024/7/2 |
3,010 |
3,100 |
2,982 |
3,075 |
-0.16% |
45,100 |
2024/7/1 |
3,150 |
3,180 |
3,080 |
3,080 |
-3.75% |
39,800 |
2024/6/28 |
3,215 |
3,225 |
3,100 |
3,200 |
+1.27% |
80,300 |
2024/6/27 |
3,190 |
3,260 |
3,090 |
3,160 |
+2.10% |
80,500 |
2024/6/26 |
3,060 |
3,105 |
3,030 |
3,095 |
+1.81% |
57,300 |
2024/6/25 |
3,025 |
3,075 |
3,000 |
3,040 |
+1.71% |
43,800 |
2024/6/24 |
3,025 |
3,040 |
2,967 |
2,989 |
-0.53% |
33,200 |
2024/6/21 |
2,931 |
3,020 |
2,931 |
3,005 |
+2.52% |
73,600 |
2024/6/20 |
2,962 |
3,010 |
2,874 |
2,931 |
-1.01% |
37,200 |
2024/6/19 |
2,947 |
3,010 |
2,922 |
2,961 |
+0.48% |
32,100 |
2024/6/18 |
2,929 |
3,015 |
2,914 |
2,947 |
+0.61% |
29,500 |
2024/6/17 |
2,897 |
2,947 |
2,820 |
2,929 |
-0.61% |
43,300 |
2024/6/14 |
2,776 |
2,970 |
2,726 |
2,947 |
+4.28% |
64,900 |
2024/6/13 |
2,929 |
2,963 |
2,821 |
2,826 |
-3.52% |
29,600 |
2024/6/12 |
2,929 |
2,986 |
2,901 |
2,929 |
-0.14% |
17,000 |
2024/6/11 |
2,950 |
2,967 |
2,892 |
2,933 |
-0.58% |
19,300 |
2024/6/10 |
2,918 |
2,989 |
2,918 |
2,950 |
+2.15% |
23,100 |
2024/6/7 |
2,857 |
2,929 |
2,832 |
2,888 |
+1.26% |
12,600 |
2024/6/6 |
2,861 |
2,911 |
2,835 |
2,852 |
-2.03% |
12,500 |
2024/6/5 |
2,845 |
2,919 |
2,825 |
2,911 |
+2.07% |
25,500 |
2024/6/4 |
2,834 |
2,884 |
2,815 |
2,852 |
+0.46% |
19,500 |
2024/6/3 |
2,824 |
2,885 |
2,815 |
2,839 |
+2.34% |
19,100 |
2024/5/31 |
2,720 |
2,780 |
2,720 |
2,774 |
+3.31% |
23,400 |
2024/5/30 |
2,699 |
2,720 |
2,655 |
2,685 |
-0.67% |
24,600 |
2024/5/29 |
2,703 |
2,755 |
2,703 |
2,703 |
+0.63% |
23,100 |
2024/5/28 |
2,709 |
2,734 |
2,671 |
2,686 |
-0.85% |
19,700 |
2024/5/27 |
2,754 |
2,780 |
2,700 |
2,709 |
-1.10% |
18,400 |
2024/5/24 |
2,754 |
2,770 |
2,719 |
2,739 |
-1.15% |
12,200 |
2024/5/23 |
2,725 |
2,783 |
2,708 |
2,771 |
+1.95% |
10,500 |
2024/5/22 |
2,757 |
2,762 |
2,711 |
2,718 |
-1.41% |
13,200 |
2024/5/21 |
2,828 |
2,828 |
2,741 |
2,757 |
-2.51% |
22,300 |
2024/5/20 |
2,754 |
2,862 |
2,754 |
2,828 |
+2.02% |
19,300 |
2024/5/17 |
2,800 |
2,819 |
2,750 |
2,772 |
-1.25% |
22,200 |
2024/5/16 |
2,808 |
2,825 |
2,730 |
2,807 |
+0.65% |
21,600 |
2024/5/15 |
2,834 |
2,850 |
2,789 |
2,789 |
-0.99% |
17,200 |
2024/5/14 |
2,800 |
2,844 |
2,778 |
2,817 |
-0.28% |
31,700 |
2024/5/13 |
2,814 |
2,873 |
2,775 |
2,825 |
-1.09% |
17,400 |
2024/5/10 |
2,790 |
2,870 |
2,788 |
2,856 |
+2.37% |
21,200 |
2024/5/9 |
2,805 |
2,813 |
2,770 |
2,790 |
-0.53% |
17,400 |
2024/5/8 |
2,784 |
2,814 |
2,741 |
2,805 |
+0.75% |
14,500 |
2024/5/7 |
2,799 |
2,806 |
2,760 |
2,784 |
+0.00% |
17,400 |
2024/5/2 |
2,827 |
2,889 |
2,744 |
2,784 |
-2.28% |
19,700 |
2024/5/1 |
2,890 |
2,933 |
2,828 |
2,849 |
-2.86% |
18,000 |
2024/4/30 |
2,843 |
2,933 |
2,813 |
2,933 |
+4.15% |
53,700 |
2024/4/26 |
2,707 |
2,827 |
2,670 |
2,816 |
+5.55% |
49,300 |
2024/4/25 |
2,607 |
2,668 |
2,607 |
2,668 |
+0.79% |
24,700 |
2024/4/24 |
2,638 |
2,694 |
2,624 |
2,647 |
+0.34% |
25,000 |
2024/4/23 |
2,638 |
2,660 |
2,602 |
2,638 |
+0.08% |
26,900 |
2024/4/22 |
2,624 |
2,661 |
2,594 |
2,636 |
+2.01% |
32,900 |
2024/4/19 |
2,665 |
2,666 |
2,571 |
2,584 |
-2.93% |
27,100 |
2024/4/18 |
2,614 |
2,703 |
2,614 |
2,662 |
+1.22% |
23,700 |
2024/4/17 |
2,691 |
2,720 |
2,621 |
2,630 |
-0.42% |
30,200 |
2024/4/16 |
2,719 |
2,719 |
2,640 |
2,641 |
-2.04% |
31,900 |
2024/4/15 |
2,696 |
2,746 |
2,669 |
2,696 |
-1.50% |
29,500 |
2024/4/12 |
2,703 |
2,757 |
2,703 |
2,737 |
+2.51% |
27,400 |
2024/4/11 |
2,697 |
2,749 |
2,648 |
2,670 |
-1.00% |
26,400 |
2024/4/10 |
2,707 |
2,757 |
2,685 |
2,697 |
+0.04% |
16,700 |
2024/4/9 |
2,672 |
2,699 |
2,650 |
2,696 |
+1.97% |
16,700 |
2024/4/8 |
2,669 |
2,680 |
2,634 |
2,644 |
-1.34% |
21,300 |
2024/4/5 |
2,648 |
2,705 |
2,612 |
2,680 |
-0.48% |
23,900 |
2024/4/4 |
2,679 |
2,713 |
2,615 |
2,693 |
+0.49% |
41,700 |
2024/4/3 |
2,683 |
2,741 |
2,642 |
2,680 |
-0.22% |
32,200 |
2024/4/2 |
2,772 |
2,787 |
2,642 |
2,686 |
-4.04% |
94,300 |
2024/4/1 |
2,902 |
2,902 |
2,743 |
2,799 |
-3.55% |
47,700 |
2024/3/29 |
2,845 |
2,904 |
2,845 |
2,902 |
+2.40% |
27,100 |
2024/3/28 |
2,827 |
2,907 |
2,799 |
2,834 |
+2.05% |
67,900 |
2024/3/27 |
2,670 |
2,781 |
2,650 |
2,777 |
+5.99% |
56,900 |
2024/3/26 |
2,609 |
2,627 |
2,575 |
2,620 |
+0.38% |
30,000 |
2024/3/25 |
2,730 |
2,735 |
2,607 |
2,610 |
-6.01% |
48,600 |
2024/3/22 |
2,718 |
2,820 |
2,691 |
2,777 |
+1.42% |
56,100 |
2024/3/21 |
2,731 |
2,762 |
2,698 |
2,738 |
+2.13% |
46,600 |
2024/3/19 |
2,553 |
2,706 |
2,527 |
2,681 |
+6.98% |
86,000 |
2024/3/18 |
2,512 |
2,543 |
2,444 |
2,506 |
+0.68% |
90,600 |
2024/3/15 |
2,531 |
2,531 |
2,384 |
2,489 |
-4.85% |
100,000 |
2024/3/14 |
2,603 |
2,625 |
2,569 |
2,616 |
+0.50% |
35,800 |
2024/3/13 |
2,630 |
2,651 |
2,580 |
2,603 |
-0.72% |
19,800 |
2024/3/12 |
2,652 |
2,652 |
2,592 |
2,622 |
-1.65% |
28,900 |
2024/3/11 |
2,698 |
2,729 |
2,644 |
2,666 |
-2.34% |
29,800 |
2024/3/8 |
2,702 |
2,754 |
2,668 |
2,730 |
+0.52% |
36,300 |
2024/3/7 |
2,707 |
2,758 |
2,681 |
2,716 |
+0.33% |
36,800 |
2024/3/6 |
2,638 |
2,760 |
2,637 |
2,707 |
+3.16% |
44,200 |
2024/3/5 |
2,662 |
2,662 |
2,603 |
2,624 |
-1.72% |
26,500 |
2024/3/4 |
2,723 |
2,723 |
2,666 |
2,670 |
-1.98% |
40,000 |
2024/3/1 |
2,723 |
2,774 |
2,710 |
2,724 |
+0.11% |
27,400 |
2024/2/29 |
2,772 |
2,772 |
2,709 |
2,721 |
-0.48% |
25,400 |
2024/2/28 |
2,706 |
2,782 |
2,706 |
2,734 |
+0.63% |
26,100 |
2024/2/27 |
2,729 |
2,747 |
2,708 |
2,717 |
-0.44% |
29,600 |
2024/2/26 |
2,749 |
2,749 |
2,691 |
2,729 |
-0.18% |
45,200 |
2024/2/22 |
2,681 |
2,734 |
2,681 |
2,734 |
+2.01% |
28,900 |
2024/2/21 |
2,723 |
2,737 |
2,680 |
2,680 |
-2.55% |
31,200 |
2024/2/20 |
2,750 |
2,802 |
2,731 |
2,750 |
-0.18% |
47,100 |
2024/2/19 |
2,770 |
2,787 |
2,741 |
2,755 |
+0.22% |
28,200 |
2024/2/16 |
2,735 |
2,762 |
2,680 |
2,749 |
+1.44% |
35,600 |
2024/2/15 |
2,740 |
2,760 |
2,700 |
2,710 |
+0.00% |
31,800 |
2024/2/14 |
2,689 |
2,737 |
2,639 |
2,710 |
-0.22% |
24,900 |
2024/2/13 |
2,692 |
2,730 |
2,666 |
2,716 |
+2.11% |
26,200 |
2024/2/9 |
2,660 |
2,742 |
2,635 |
2,660 |
-0.56% |
34,400 |
2024/2/8 |
2,683 |
2,723 |
2,654 |
2,675 |
-1.33% |
32,700 |
2024/2/7 |
2,631 |
2,734 |
2,631 |
2,711 |
+1.69% |
26,000 |
2024/2/6 |
2,680 |
2,695 |
2,642 |
2,666 |
-1.08% |
22,400 |
2024/2/5 |
2,633 |
2,699 |
2,630 |
2,695 |
+2.35% |
19,300 |
2024/2/2 |
2,649 |
2,684 |
2,622 |
2,633 |
+0.50% |
19,300 |
2024/2/1 |
2,630 |
2,635 |
2,599 |
2,620 |
-1.13% |
21,300 |
2024/1/31 |
2,633 |
2,656 |
2,620 |
2,650 |
+0.53% |
23,200 |
2024/1/30 |
2,695 |
2,717 |
2,632 |
2,636 |
-1.64% |
33,300 |
2024/1/29 |
2,635 |
2,700 |
2,635 |
2,680 |
+2.68% |
34,200 |
|