日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,881 |
2,894 |
2,829 |
2,844 |
+0.78% |
14,400 |
2024/7/25 |
2,832 |
2,856 |
2,800 |
2,822 |
-1.12% |
31,300 |
2024/7/24 |
2,852 |
2,860 |
2,840 |
2,854 |
+0.32% |
11,400 |
2024/7/23 |
2,813 |
2,860 |
2,813 |
2,845 |
+0.92% |
10,300 |
2024/7/22 |
2,806 |
2,819 |
2,775 |
2,819 |
+1.29% |
8,200 |
2024/7/19 |
2,837 |
2,837 |
2,780 |
2,783 |
-2.35% |
13,000 |
2024/7/18 |
2,870 |
2,870 |
2,839 |
2,850 |
-0.56% |
13,900 |
2024/7/17 |
2,890 |
2,900 |
2,866 |
2,866 |
+0.00% |
4,700 |
2024/7/16 |
2,895 |
2,895 |
2,860 |
2,866 |
+0.10% |
3,600 |
2024/7/12 |
2,859 |
2,905 |
2,840 |
2,863 |
+0.14% |
4,100 |
2024/7/11 |
2,840 |
2,859 |
2,831 |
2,859 |
+0.14% |
3,900 |
2024/7/10 |
2,856 |
2,860 |
2,833 |
2,855 |
-0.04% |
7,600 |
2024/7/9 |
2,848 |
2,867 |
2,834 |
2,856 |
+0.28% |
7,100 |
2024/7/8 |
2,906 |
2,906 |
2,813 |
2,848 |
-0.94% |
12,900 |
2024/7/5 |
2,878 |
2,900 |
2,867 |
2,875 |
+0.91% |
11,300 |
2024/7/4 |
2,859 |
2,869 |
2,834 |
2,849 |
-0.07% |
7,600 |
2024/7/3 |
2,828 |
2,851 |
2,813 |
2,851 |
+0.81% |
10,100 |
2024/7/2 |
2,865 |
2,865 |
2,812 |
2,828 |
-1.29% |
12,100 |
2024/7/1 |
2,890 |
2,919 |
2,850 |
2,865 |
-1.34% |
18,200 |
2024/6/28 |
2,881 |
2,929 |
2,881 |
2,904 |
+0.14% |
17,900 |
2024/6/27 |
2,897 |
2,919 |
2,881 |
2,900 |
+0.69% |
13,000 |
2024/6/26 |
2,898 |
2,919 |
2,877 |
2,880 |
-0.62% |
11,200 |
2024/6/25 |
2,927 |
2,970 |
2,879 |
2,898 |
-2.16% |
20,000 |
2024/6/24 |
2,891 |
2,969 |
2,890 |
2,962 |
+2.17% |
19,200 |
2024/6/21 |
2,905 |
2,945 |
2,856 |
2,899 |
-0.21% |
6,900 |
2024/6/20 |
2,854 |
2,930 |
2,854 |
2,905 |
+1.33% |
23,200 |
2024/6/19 |
2,882 |
2,889 |
2,837 |
2,867 |
-0.90% |
6,800 |
2024/6/18 |
2,900 |
2,919 |
2,881 |
2,893 |
-0.48% |
11,300 |
2024/6/17 |
2,979 |
2,994 |
2,902 |
2,907 |
-2.65% |
6,700 |
2024/6/14 |
2,954 |
3,015 |
2,954 |
2,986 |
+0.81% |
8,000 |
2024/6/13 |
3,060 |
3,060 |
2,946 |
2,962 |
-3.20% |
8,900 |
2024/6/12 |
3,010 |
3,060 |
3,010 |
3,060 |
+1.66% |
14,800 |
2024/6/11 |
3,000 |
3,030 |
2,997 |
3,010 |
+0.17% |
10,900 |
2024/6/10 |
2,970 |
3,020 |
2,966 |
3,005 |
+1.18% |
15,200 |
2024/6/7 |
2,999 |
2,999 |
2,941 |
2,970 |
-0.13% |
3,800 |
2024/6/6 |
2,984 |
2,999 |
2,962 |
2,974 |
+0.24% |
4,200 |
2024/6/5 |
3,020 |
3,020 |
2,870 |
2,967 |
-2.40% |
20,300 |
2024/6/4 |
3,060 |
3,100 |
3,010 |
3,040 |
-2.88% |
20,500 |
2024/6/3 |
3,100 |
3,135 |
3,085 |
3,130 |
+1.79% |
32,200 |
2024/5/31 |
3,005 |
3,095 |
3,005 |
3,075 |
+2.84% |
49,300 |
2024/5/30 |
2,955 |
2,990 |
2,950 |
2,990 |
+2.43% |
45,900 |
2024/5/29 |
2,951 |
2,964 |
2,919 |
2,919 |
-1.05% |
13,900 |
2024/5/28 |
2,925 |
2,969 |
2,925 |
2,950 |
+0.85% |
12,100 |
2024/5/27 |
2,938 |
2,954 |
2,903 |
2,925 |
-0.85% |
9,200 |
2024/5/24 |
2,908 |
2,968 |
2,905 |
2,950 |
+0.96% |
15,300 |
2024/5/23 |
2,951 |
2,959 |
2,922 |
2,922 |
-0.68% |
8,000 |
2024/5/22 |
2,965 |
2,978 |
2,941 |
2,942 |
-1.18% |
4,400 |
2024/5/21 |
2,960 |
2,988 |
2,902 |
2,977 |
+0.57% |
12,700 |
2024/5/20 |
2,854 |
2,962 |
2,854 |
2,960 |
+2.96% |
43,300 |
2024/5/17 |
2,861 |
2,896 |
2,826 |
2,875 |
+0.00% |
16,000 |
2024/5/16 |
2,869 |
2,888 |
2,840 |
2,875 |
+0.17% |
24,900 |
2024/5/15 |
2,830 |
2,887 |
2,813 |
2,870 |
+0.17% |
37,800 |
2024/5/14 |
2,937 |
2,937 |
2,805 |
2,865 |
-1.58% |
38,600 |
2024/5/13 |
2,864 |
2,965 |
2,819 |
2,911 |
-0.10% |
39,700 |
2024/5/10 |
2,940 |
2,949 |
2,903 |
2,914 |
-0.82% |
16,300 |
2024/5/9 |
2,940 |
2,959 |
2,891 |
2,938 |
+0.14% |
14,800 |
2024/5/8 |
2,927 |
2,966 |
2,890 |
2,934 |
+0.24% |
32,900 |
2024/5/7 |
2,880 |
2,950 |
2,880 |
2,927 |
+2.52% |
32,000 |
2024/5/2 |
2,823 |
2,865 |
2,793 |
2,855 |
+1.06% |
24,500 |
2024/5/1 |
2,809 |
2,825 |
2,800 |
2,825 |
+0.68% |
17,300 |
2024/4/30 |
2,785 |
2,809 |
2,782 |
2,806 |
+0.75% |
24,000 |
2024/4/26 |
2,785 |
2,815 |
2,750 |
2,785 |
+0.00% |
15,900 |
2024/4/25 |
2,764 |
2,799 |
2,753 |
2,785 |
+0.72% |
20,100 |
2024/4/24 |
2,779 |
2,785 |
2,749 |
2,765 |
+0.18% |
22,300 |
2024/4/23 |
2,750 |
2,767 |
2,730 |
2,760 |
+0.73% |
16,200 |
2024/4/22 |
2,720 |
2,768 |
2,720 |
2,740 |
+1.07% |
16,200 |
2024/4/19 |
2,768 |
2,768 |
2,669 |
2,711 |
-2.09% |
13,700 |
2024/4/18 |
2,760 |
2,781 |
2,741 |
2,769 |
+0.33% |
15,400 |
2024/4/17 |
2,786 |
2,790 |
2,724 |
2,760 |
-0.25% |
7,800 |
2024/4/16 |
2,797 |
2,806 |
2,732 |
2,767 |
-1.46% |
12,800 |
2024/4/15 |
2,755 |
2,809 |
2,750 |
2,808 |
+1.59% |
30,300 |
2024/4/12 |
2,790 |
2,814 |
2,764 |
2,764 |
-0.72% |
13,800 |
2024/4/11 |
2,799 |
2,807 |
2,784 |
2,784 |
-0.85% |
8,500 |
2024/4/10 |
2,796 |
2,825 |
2,753 |
2,808 |
+0.54% |
18,800 |
2024/4/9 |
2,786 |
2,816 |
2,762 |
2,793 |
+0.32% |
11,200 |
2024/4/8 |
2,791 |
2,812 |
2,763 |
2,784 |
-0.18% |
6,900 |
2024/4/5 |
2,794 |
2,808 |
2,750 |
2,789 |
-0.71% |
13,300 |
2024/4/4 |
2,817 |
2,817 |
2,737 |
2,809 |
+3.08% |
34,700 |
2024/4/3 |
2,681 |
2,726 |
2,668 |
2,725 |
+1.41% |
12,100 |
2024/4/2 |
2,761 |
2,761 |
2,653 |
2,687 |
-2.68% |
21,500 |
2024/4/1 |
2,788 |
2,789 |
2,720 |
2,761 |
+0.33% |
8,300 |
2024/3/29 |
2,720 |
2,760 |
2,720 |
2,752 |
+1.33% |
7,200 |
2024/3/28 |
2,740 |
2,779 |
2,715 |
2,716 |
-3.41% |
17,600 |
2024/3/27 |
2,846 |
2,848 |
2,812 |
2,812 |
-2.12% |
29,600 |
2024/3/26 |
2,871 |
2,890 |
2,846 |
2,873 |
+0.07% |
9,300 |
2024/3/25 |
2,862 |
2,894 |
2,860 |
2,871 |
+0.56% |
7,500 |
2024/3/22 |
2,860 |
2,878 |
2,846 |
2,855 |
-0.17% |
11,100 |
2024/3/21 |
2,884 |
2,884 |
2,776 |
2,860 |
-0.83% |
16,600 |
2024/3/19 |
2,902 |
2,902 |
2,857 |
2,884 |
-0.62% |
7,800 |
2024/3/18 |
2,882 |
2,912 |
2,876 |
2,902 |
+1.19% |
9,200 |
2024/3/15 |
2,956 |
2,956 |
2,847 |
2,868 |
-3.30% |
13,800 |
2024/3/14 |
2,849 |
2,975 |
2,839 |
2,966 |
+5.59% |
37,500 |
2024/3/13 |
2,719 |
2,819 |
2,700 |
2,809 |
+3.31% |
44,400 |
2024/3/12 |
2,652 |
2,719 |
2,635 |
2,719 |
+2.10% |
8,300 |
2024/3/11 |
2,693 |
2,709 |
2,631 |
2,663 |
-2.42% |
10,300 |
2024/3/8 |
2,714 |
2,764 |
2,690 |
2,729 |
+1.45% |
9,400 |
2024/3/7 |
2,755 |
2,760 |
2,690 |
2,690 |
-1.72% |
5,200 |
2024/3/6 |
2,681 |
2,749 |
2,671 |
2,737 |
+1.18% |
25,100 |
2024/3/5 |
2,694 |
2,732 |
2,682 |
2,705 |
+0.22% |
10,900 |
2024/3/4 |
2,730 |
2,731 |
2,697 |
2,699 |
-1.93% |
27,800 |
2024/3/1 |
2,700 |
2,760 |
2,700 |
2,752 |
+1.93% |
11,100 |
2024/2/29 |
2,668 |
2,708 |
2,660 |
2,700 |
+0.22% |
12,400 |
2024/2/28 |
2,654 |
2,717 |
2,648 |
2,694 |
+1.51% |
10,300 |
2024/2/27 |
2,638 |
2,686 |
2,621 |
2,654 |
+0.30% |
25,900 |
2024/2/26 |
2,751 |
2,751 |
2,636 |
2,646 |
-3.82% |
60,700 |
2024/2/22 |
2,767 |
2,792 |
2,725 |
2,751 |
-0.40% |
8,100 |
2024/2/21 |
2,785 |
2,790 |
2,740 |
2,762 |
-1.53% |
3,300 |
2024/2/20 |
2,799 |
2,829 |
2,791 |
2,805 |
+0.72% |
5,000 |
2024/2/19 |
2,766 |
2,789 |
2,761 |
2,785 |
+1.79% |
7,600 |
2024/2/16 |
2,711 |
2,754 |
2,709 |
2,736 |
+1.33% |
13,800 |
2024/2/15 |
2,671 |
2,732 |
2,641 |
2,700 |
+0.90% |
22,800 |
2024/2/14 |
2,699 |
2,764 |
2,602 |
2,676 |
-1.07% |
33,400 |
2024/2/13 |
2,679 |
2,728 |
2,531 |
2,705 |
-3.12% |
92,900 |
2024/2/9 |
2,900 |
2,906 |
2,774 |
2,792 |
-4.38% |
26,500 |
2024/2/8 |
2,893 |
2,950 |
2,878 |
2,920 |
+0.93% |
15,400 |
2024/2/7 |
2,995 |
2,995 |
2,883 |
2,893 |
-2.66% |
28,700 |
2024/2/6 |
2,971 |
3,000 |
2,934 |
2,972 |
+0.88% |
17,300 |
2024/2/5 |
2,946 |
2,978 |
2,929 |
2,946 |
+0.72% |
17,200 |
2024/2/2 |
2,920 |
2,960 |
2,891 |
2,925 |
+0.83% |
25,500 |
2024/2/1 |
2,899 |
2,938 |
2,885 |
2,901 |
+1.08% |
23,300 |
2024/1/31 |
2,820 |
2,885 |
2,793 |
2,870 |
+2.83% |
20,400 |
2024/1/30 |
2,760 |
2,809 |
2,736 |
2,791 |
+2.08% |
16,500 |
2024/1/29 |
2,758 |
2,759 |
2,726 |
2,734 |
-0.29% |
7,200 |
|