日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,436 |
2,437 |
2,436 |
2,436 |
+0.00% |
2,600 |
2024/7/25 |
2,436 |
2,437 |
2,436 |
2,436 |
+0.00% |
2,000 |
2024/7/24 |
2,436 |
2,437 |
2,436 |
2,436 |
-0.04% |
900 |
2024/7/23 |
2,437 |
2,437 |
2,436 |
2,437 |
+0.00% |
4,000 |
2024/7/22 |
2,436 |
2,438 |
2,436 |
2,437 |
+0.04% |
7,300 |
2024/7/19 |
2,436 |
2,437 |
2,436 |
2,436 |
+0.00% |
4,700 |
2024/7/18 |
2,438 |
2,438 |
2,436 |
2,436 |
+0.00% |
11,100 |
2024/7/17 |
2,436 |
2,437 |
2,435 |
2,436 |
+0.04% |
12,500 |
2024/7/16 |
2,436 |
2,437 |
2,435 |
2,435 |
-0.04% |
33,200 |
2024/7/12 |
2,436 |
2,439 |
2,436 |
2,436 |
+0.00% |
34,000 |
2024/7/11 |
2,435 |
2,438 |
2,435 |
2,436 |
+0.08% |
44,000 |
2024/7/10 |
2,435 |
2,439 |
2,434 |
2,434 |
+0.00% |
86,300 |
2024/7/9 |
2,433 |
2,437 |
2,433 |
2,434 |
+0.04% |
13,300 |
2024/7/8 |
2,434 |
2,437 |
2,433 |
2,433 |
-0.04% |
12,600 |
2024/7/5 |
2,435 |
2,437 |
2,431 |
2,434 |
-0.16% |
24,300 |
2024/7/4 |
2,443 |
2,444 |
2,434 |
2,438 |
-0.20% |
59,600 |
2024/7/3 |
2,444 |
2,446 |
2,442 |
2,443 |
-0.12% |
23,900 |
2024/7/2 |
2,444 |
2,446 |
2,443 |
2,446 |
+0.00% |
20,100 |
2024/7/1 |
2,444 |
2,447 |
2,443 |
2,446 |
+0.12% |
46,800 |
2024/6/28 |
2,445 |
2,446 |
2,443 |
2,443 |
-0.08% |
32,600 |
2024/6/27 |
2,446 |
2,446 |
2,445 |
2,445 |
+0.04% |
23,700 |
2024/6/26 |
2,444 |
2,447 |
2,444 |
2,444 |
+0.00% |
84,800 |
2024/6/25 |
2,444 |
2,447 |
2,444 |
2,444 |
+0.04% |
61,300 |
2024/6/24 |
2,444 |
2,447 |
2,442 |
2,443 |
+4.67% |
221,000 |
2024/6/21 |
2,334 |
2,334 |
2,334 |
2,334 |
+20.68% |
9,900 |
2024/6/20 |
1,971 |
1,972 |
1,916 |
1,934 |
-1.88% |
245,400 |
2024/6/19 |
1,988 |
1,988 |
1,969 |
1,971 |
-0.95% |
363,800 |
2024/6/18 |
1,992 |
1,992 |
1,982 |
1,990 |
-0.10% |
346,100 |
2024/6/17 |
1,997 |
1,999 |
1,991 |
1,992 |
-0.65% |
17,900 |
2024/6/14 |
2,003 |
2,019 |
1,997 |
2,005 |
-4.52% |
79,600 |
2024/6/13 |
1,995 |
2,100 |
1,994 |
2,100 |
+5.11% |
220,600 |
2024/6/12 |
1,994 |
2,000 |
1,991 |
1,998 |
+0.10% |
108,000 |
2024/6/11 |
1,994 |
1,999 |
1,994 |
1,996 |
+0.10% |
122,600 |
2024/6/10 |
1,990 |
2,002 |
1,990 |
1,994 |
+0.15% |
445,500 |
2024/6/7 |
1,990 |
1,991 |
1,990 |
1,991 |
+0.05% |
31,900 |
2024/6/6 |
1,990 |
1,991 |
1,990 |
1,990 |
-0.05% |
31,000 |
2024/6/5 |
1,990 |
1,991 |
1,990 |
1,991 |
+0.05% |
62,600 |
2024/6/4 |
1,990 |
1,991 |
1,990 |
1,990 |
+0.00% |
29,800 |
2024/6/3 |
1,990 |
1,991 |
1,990 |
1,990 |
+0.00% |
37,100 |
2024/5/31 |
1,990 |
1,991 |
1,990 |
1,990 |
-0.05% |
62,900 |
2024/5/30 |
1,990 |
1,991 |
1,989 |
1,991 |
+0.10% |
90,500 |
2024/5/29 |
1,989 |
1,990 |
1,989 |
1,989 |
+0.05% |
70,900 |
2024/5/28 |
1,988 |
1,989 |
1,988 |
1,988 |
-0.05% |
32,100 |
2024/5/27 |
1,988 |
1,990 |
1,988 |
1,989 |
+0.00% |
112,600 |
2024/5/24 |
1,989 |
1,990 |
1,988 |
1,989 |
+0.00% |
112,600 |
2024/5/23 |
1,989 |
1,990 |
1,989 |
1,989 |
-0.05% |
111,100 |
2024/5/22 |
1,990 |
1,991 |
1,990 |
1,990 |
+0.00% |
56,400 |
2024/5/21 |
1,990 |
1,991 |
1,990 |
1,990 |
-0.05% |
24,900 |
2024/5/20 |
1,990 |
1,991 |
1,990 |
1,991 |
+0.05% |
79,700 |
2024/5/17 |
1,990 |
1,991 |
1,990 |
1,990 |
+0.00% |
113,800 |
2024/5/16 |
1,990 |
1,991 |
1,990 |
1,990 |
+0.00% |
61,900 |
2024/5/15 |
1,990 |
1,991 |
1,990 |
1,990 |
-0.05% |
102,500 |
2024/5/14 |
1,990 |
1,991 |
1,990 |
1,991 |
+0.00% |
144,000 |
2024/5/13 |
1,990 |
1,992 |
1,990 |
1,991 |
+20.23% |
503,200 |
2024/5/10 |
1,406 |
1,679 |
1,383 |
1,656 |
+18.37% |
363,900 |
2024/5/9 |
1,361 |
1,409 |
1,361 |
1,399 |
+2.79% |
10,200 |
2024/5/8 |
1,376 |
1,376 |
1,358 |
1,361 |
-0.51% |
6,100 |
2024/5/7 |
1,360 |
1,369 |
1,350 |
1,368 |
+0.66% |
15,500 |
2024/5/2 |
1,369 |
1,371 |
1,355 |
1,359 |
-0.73% |
5,900 |
2024/5/1 |
1,374 |
1,379 |
1,360 |
1,369 |
-0.29% |
5,600 |
2024/4/30 |
1,376 |
1,379 |
1,365 |
1,373 |
+0.81% |
7,300 |
2024/4/26 |
1,399 |
1,399 |
1,362 |
1,362 |
-3.20% |
34,400 |
2024/4/25 |
1,420 |
1,420 |
1,396 |
1,407 |
-0.50% |
6,900 |
2024/4/24 |
1,425 |
1,428 |
1,412 |
1,414 |
+0.07% |
7,900 |
2024/4/23 |
1,395 |
1,420 |
1,395 |
1,413 |
+1.00% |
7,200 |
2024/4/22 |
1,403 |
1,408 |
1,385 |
1,399 |
+0.94% |
9,300 |
2024/4/19 |
1,406 |
1,406 |
1,358 |
1,386 |
-2.67% |
21,200 |
2024/4/18 |
1,384 |
1,424 |
1,384 |
1,424 |
+2.89% |
8,300 |
2024/4/17 |
1,393 |
1,406 |
1,377 |
1,384 |
-1.21% |
12,800 |
2024/4/16 |
1,410 |
1,414 |
1,366 |
1,401 |
-0.64% |
14,800 |
2024/4/15 |
1,397 |
1,420 |
1,393 |
1,410 |
+0.21% |
13,200 |
2024/4/12 |
1,425 |
1,440 |
1,405 |
1,407 |
-0.92% |
11,800 |
2024/4/11 |
1,415 |
1,432 |
1,401 |
1,420 |
+0.21% |
10,200 |
2024/4/10 |
1,402 |
1,417 |
1,402 |
1,417 |
+0.14% |
8,200 |
2024/4/9 |
1,424 |
1,424 |
1,396 |
1,415 |
+0.43% |
16,600 |
2024/4/8 |
1,406 |
1,418 |
1,380 |
1,409 |
+1.51% |
57,600 |
2024/4/5 |
1,346 |
1,400 |
1,346 |
1,388 |
+2.06% |
20,900 |
2024/4/4 |
1,373 |
1,384 |
1,351 |
1,360 |
-0.95% |
57,800 |
2024/4/3 |
1,389 |
1,400 |
1,361 |
1,373 |
-1.44% |
10,100 |
2024/4/2 |
1,398 |
1,410 |
1,367 |
1,393 |
-0.36% |
18,800 |
2024/4/1 |
1,417 |
1,433 |
1,394 |
1,398 |
-2.98% |
23,700 |
2024/3/29 |
1,451 |
1,478 |
1,408 |
1,441 |
-0.89% |
26,000 |
2024/3/28 |
1,450 |
1,469 |
1,435 |
1,454 |
-5.15% |
42,800 |
2024/3/27 |
1,539 |
1,555 |
1,533 |
1,533 |
-0.07% |
24,200 |
2024/3/26 |
1,565 |
1,565 |
1,519 |
1,534 |
-2.97% |
29,300 |
2024/3/25 |
1,577 |
1,605 |
1,562 |
1,581 |
+1.22% |
27,600 |
2024/3/22 |
1,613 |
1,634 |
1,517 |
1,562 |
+3.38% |
101,700 |
2024/3/21 |
1,550 |
1,568 |
1,505 |
1,511 |
-1.95% |
23,800 |
2024/3/19 |
1,537 |
1,572 |
1,537 |
1,541 |
+0.39% |
22,000 |
2024/3/18 |
1,578 |
1,580 |
1,535 |
1,535 |
-1.73% |
23,500 |
2024/3/15 |
1,554 |
1,594 |
1,545 |
1,562 |
+0.19% |
15,800 |
2024/3/14 |
1,500 |
1,561 |
1,495 |
1,559 |
+5.77% |
38,100 |
2024/3/13 |
1,490 |
1,495 |
1,473 |
1,474 |
-0.27% |
8,700 |
2024/3/12 |
1,465 |
1,478 |
1,453 |
1,478 |
+0.89% |
6,900 |
2024/3/11 |
1,443 |
1,480 |
1,443 |
1,465 |
+1.38% |
17,700 |
2024/3/8 |
1,425 |
1,470 |
1,423 |
1,445 |
+0.35% |
16,400 |
2024/3/7 |
1,477 |
1,477 |
1,440 |
1,440 |
-1.03% |
16,400 |
2024/3/6 |
1,411 |
1,484 |
1,411 |
1,455 |
+2.54% |
27,200 |
2024/3/5 |
1,402 |
1,435 |
1,402 |
1,419 |
+1.72% |
17,100 |
2024/3/4 |
1,411 |
1,411 |
1,389 |
1,395 |
-1.34% |
11,300 |
2024/3/1 |
1,427 |
1,427 |
1,399 |
1,414 |
-0.91% |
10,200 |
2024/2/29 |
1,421 |
1,440 |
1,410 |
1,427 |
+1.71% |
11,300 |
2024/2/28 |
1,378 |
1,412 |
1,378 |
1,403 |
+1.30% |
7,100 |
2024/2/27 |
1,390 |
1,390 |
1,368 |
1,385 |
+1.39% |
6,900 |
2024/2/26 |
1,356 |
1,374 |
1,353 |
1,366 |
+0.96% |
8,100 |
2024/2/22 |
1,370 |
1,373 |
1,345 |
1,353 |
-1.02% |
8,400 |
2024/2/21 |
1,389 |
1,401 |
1,367 |
1,367 |
-2.70% |
7,200 |
2024/2/20 |
1,403 |
1,415 |
1,403 |
1,405 |
+0.14% |
2,200 |
2024/2/19 |
1,388 |
1,407 |
1,388 |
1,403 |
+3.09% |
9,200 |
2024/2/16 |
1,340 |
1,364 |
1,328 |
1,361 |
+2.33% |
10,100 |
2024/2/15 |
1,353 |
1,353 |
1,306 |
1,330 |
-1.70% |
26,900 |
2024/2/14 |
1,385 |
1,394 |
1,340 |
1,353 |
-2.38% |
20,800 |
2024/2/13 |
1,389 |
1,415 |
1,386 |
1,386 |
-0.50% |
12,100 |
2024/2/9 |
1,413 |
1,413 |
1,378 |
1,393 |
+0.07% |
13,800 |
2024/2/8 |
1,384 |
1,440 |
1,367 |
1,392 |
-1.14% |
61,500 |
2024/2/7 |
1,474 |
1,600 |
1,355 |
1,408 |
-1.26% |
346,100 |
2024/2/6 |
1,389 |
1,435 |
1,389 |
1,426 |
+2.66% |
26,100 |
2024/2/5 |
1,400 |
1,417 |
1,340 |
1,389 |
-5.77% |
54,000 |
2024/2/2 |
1,369 |
1,474 |
1,350 |
1,474 |
+10.41% |
82,200 |
2024/2/1 |
1,306 |
1,348 |
1,302 |
1,335 |
+3.49% |
16,500 |
2024/1/31 |
1,277 |
1,297 |
1,277 |
1,290 |
+1.42% |
8,300 |
2024/1/30 |
1,320 |
1,325 |
1,256 |
1,272 |
-3.27% |
48,200 |
2024/1/29 |
1,262 |
1,316 |
1,262 |
1,315 |
+4.61% |
12,700 |
|