日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,701 |
2,752 |
2,701 |
2,716 |
+0.37% |
1,000 |
2024/7/25 |
2,723 |
2,729 |
2,680 |
2,706 |
-0.66% |
2,400 |
2024/7/24 |
2,730 |
2,752 |
2,724 |
2,724 |
-0.91% |
1,600 |
2024/7/23 |
2,738 |
2,757 |
2,738 |
2,749 |
+0.40% |
400 |
2024/7/22 |
2,756 |
2,756 |
2,738 |
2,738 |
-0.33% |
1,400 |
2024/7/19 |
2,724 |
2,747 |
2,724 |
2,747 |
+0.44% |
900 |
2024/7/18 |
2,724 |
2,746 |
2,724 |
2,735 |
-0.18% |
600 |
2024/7/17 |
2,740 |
2,740 |
2,735 |
2,740 |
-0.29% |
800 |
2024/7/16 |
2,722 |
2,748 |
2,722 |
2,748 |
+0.96% |
1,900 |
2024/7/12 |
2,722 |
2,749 |
2,722 |
2,722 |
+0.00% |
700 |
2024/7/11 |
2,723 |
2,723 |
2,721 |
2,722 |
-0.04% |
1,300 |
2024/7/10 |
2,722 |
2,755 |
2,722 |
2,723 |
-0.29% |
800 |
2024/7/9 |
2,717 |
2,731 |
2,717 |
2,731 |
+0.48% |
900 |
2024/7/8 |
2,751 |
2,752 |
2,707 |
2,718 |
-0.62% |
2,600 |
2024/7/5 |
2,733 |
2,741 |
2,680 |
2,735 |
-0.69% |
2,900 |
2024/7/4 |
2,738 |
2,754 |
2,729 |
2,754 |
+0.58% |
3,500 |
2024/7/3 |
2,737 |
2,759 |
2,737 |
2,738 |
-0.44% |
2,600 |
2024/7/2 |
2,750 |
2,776 |
2,750 |
2,750 |
+0.00% |
300 |
2024/7/1 |
2,779 |
2,779 |
2,730 |
2,750 |
-1.04% |
400 |
2024/6/28 |
2,754 |
2,779 |
2,750 |
2,779 |
+1.61% |
900 |
2024/6/25 |
2,720 |
2,735 |
2,720 |
2,735 |
+0.44% |
1,900 |
2024/6/24 |
2,719 |
2,724 |
2,718 |
2,723 |
-0.62% |
600 |
2024/6/21 |
2,740 |
2,740 |
2,740 |
2,740 |
-0.54% |
500 |
2024/6/20 |
2,742 |
2,755 |
2,742 |
2,755 |
-0.51% |
600 |
2024/6/19 |
2,743 |
2,769 |
2,743 |
2,769 |
+0.95% |
300 |
2024/6/18 |
2,743 |
2,745 |
2,743 |
2,743 |
+0.04% |
400 |
2024/6/17 |
2,768 |
2,768 |
2,742 |
2,742 |
-0.87% |
1,100 |
2024/6/14 |
2,735 |
2,766 |
2,734 |
2,766 |
+0.55% |
1,600 |
2024/6/13 |
2,748 |
2,751 |
2,736 |
2,751 |
+0.11% |
700 |
2024/6/12 |
2,748 |
2,749 |
2,748 |
2,748 |
+0.29% |
500 |
2024/6/11 |
2,746 |
2,746 |
2,740 |
2,740 |
-0.25% |
1,100 |
2024/6/10 |
2,761 |
2,762 |
2,747 |
2,747 |
-0.51% |
900 |
2024/6/7 |
2,761 |
2,769 |
2,760 |
2,761 |
-0.32% |
2,400 |
2024/6/6 |
2,789 |
2,789 |
2,770 |
2,770 |
-1.25% |
1,000 |
2024/6/5 |
2,824 |
2,824 |
2,780 |
2,805 |
-0.78% |
2,000 |
2024/6/4 |
2,798 |
2,827 |
2,795 |
2,827 |
+0.11% |
800 |
2024/6/3 |
2,814 |
2,824 |
2,794 |
2,824 |
+0.82% |
600 |
2024/5/31 |
2,802 |
2,802 |
2,770 |
2,801 |
+0.21% |
900 |
2024/5/30 |
2,756 |
2,795 |
2,756 |
2,795 |
-0.32% |
2,000 |
2024/5/29 |
2,812 |
2,812 |
2,798 |
2,804 |
+0.86% |
1,800 |
2024/5/28 |
2,776 |
2,808 |
2,776 |
2,780 |
+0.58% |
2,500 |
2024/5/27 |
2,740 |
2,770 |
2,736 |
2,764 |
+0.88% |
3,400 |
2024/5/24 |
2,725 |
2,744 |
2,725 |
2,740 |
+1.52% |
6,600 |
2024/5/23 |
2,704 |
2,705 |
2,690 |
2,699 |
+0.26% |
1,200 |
2024/5/22 |
2,704 |
2,705 |
2,691 |
2,692 |
-0.22% |
1,200 |
2024/5/21 |
2,735 |
2,735 |
2,691 |
2,698 |
-1.35% |
10,400 |
2024/5/20 |
2,554 |
2,747 |
2,511 |
2,735 |
+10.28% |
20,400 |
2024/5/17 |
2,440 |
2,480 |
2,440 |
2,480 |
+1.64% |
4,300 |
2024/5/16 |
2,501 |
2,501 |
2,426 |
2,440 |
-2.71% |
4,100 |
2024/5/15 |
2,521 |
2,537 |
2,508 |
2,508 |
-0.52% |
3,800 |
2024/5/14 |
2,545 |
2,549 |
2,517 |
2,521 |
-0.83% |
7,600 |
2024/5/13 |
2,549 |
2,555 |
2,516 |
2,542 |
+1.68% |
16,100 |
2024/5/10 |
2,492 |
2,511 |
2,475 |
2,500 |
+0.00% |
9,800 |
2024/5/9 |
2,505 |
2,512 |
2,486 |
2,500 |
-0.20% |
4,000 |
2024/5/8 |
2,481 |
2,505 |
2,466 |
2,505 |
+0.12% |
2,500 |
2024/5/7 |
2,482 |
2,502 |
2,481 |
2,502 |
+1.71% |
2,800 |
2024/5/2 |
2,450 |
2,460 |
2,447 |
2,460 |
+0.00% |
1,600 |
2024/5/1 |
2,436 |
2,473 |
2,436 |
2,460 |
+0.74% |
1,300 |
2024/4/30 |
2,450 |
2,454 |
2,441 |
2,442 |
-0.12% |
900 |
2024/4/26 |
2,436 |
2,459 |
2,435 |
2,445 |
+0.25% |
1,600 |
2024/4/25 |
2,420 |
2,439 |
2,420 |
2,439 |
-0.04% |
300 |
2024/4/24 |
2,445 |
2,447 |
2,435 |
2,440 |
+0.16% |
700 |
2024/4/23 |
2,434 |
2,479 |
2,434 |
2,436 |
+1.08% |
700 |
2024/4/22 |
2,401 |
2,410 |
2,401 |
2,410 |
+1.05% |
900 |
2024/4/19 |
2,400 |
2,400 |
2,380 |
2,385 |
-0.62% |
6,900 |
2024/4/18 |
2,370 |
2,400 |
2,343 |
2,400 |
+0.84% |
3,000 |
2024/4/17 |
2,402 |
2,402 |
2,380 |
2,380 |
-0.92% |
1,000 |
2024/4/16 |
2,444 |
2,444 |
2,362 |
2,402 |
-2.28% |
8,000 |
2024/4/15 |
2,460 |
2,460 |
2,439 |
2,458 |
-0.16% |
1,000 |
2024/4/12 |
2,490 |
2,490 |
2,462 |
2,462 |
-1.12% |
300 |
2024/4/11 |
2,445 |
2,490 |
2,445 |
2,490 |
+0.00% |
1,500 |
2024/4/10 |
2,490 |
2,490 |
2,490 |
2,490 |
+0.40% |
300 |
2024/4/9 |
2,460 |
2,487 |
2,452 |
2,480 |
+0.53% |
1,800 |
2024/4/8 |
2,466 |
2,483 |
2,466 |
2,467 |
+1.11% |
4,700 |
2024/4/5 |
2,501 |
2,502 |
2,400 |
2,440 |
-2.87% |
8,600 |
2024/4/4 |
2,533 |
2,533 |
2,512 |
2,512 |
-0.44% |
2,000 |
2024/4/3 |
2,522 |
2,550 |
2,521 |
2,523 |
-0.12% |
2,400 |
2024/4/2 |
2,560 |
2,560 |
2,525 |
2,526 |
-1.37% |
1,700 |
2024/4/1 |
2,590 |
2,612 |
2,560 |
2,561 |
-0.35% |
3,100 |
2024/3/29 |
2,579 |
2,588 |
2,556 |
2,570 |
+0.35% |
1,300 |
2024/3/28 |
2,556 |
2,585 |
2,556 |
2,561 |
-3.32% |
3,200 |
2024/3/27 |
2,653 |
2,668 |
2,642 |
2,649 |
-0.15% |
1,700 |
2024/3/26 |
2,650 |
2,669 |
2,640 |
2,653 |
+0.15% |
2,500 |
2024/3/25 |
2,670 |
2,670 |
2,616 |
2,649 |
-0.04% |
2,200 |
2024/3/22 |
2,660 |
2,660 |
2,640 |
2,650 |
+0.38% |
1,900 |
2024/3/21 |
2,615 |
2,648 |
2,615 |
2,640 |
+1.11% |
3,100 |
2024/3/19 |
2,610 |
2,611 |
2,610 |
2,611 |
+0.04% |
1,600 |
2024/3/18 |
2,631 |
2,631 |
2,599 |
2,610 |
+0.15% |
3,700 |
2024/3/15 |
2,585 |
2,609 |
2,578 |
2,606 |
+0.89% |
1,300 |
2024/3/14 |
2,581 |
2,599 |
2,581 |
2,583 |
-0.46% |
1,000 |
2024/3/13 |
2,606 |
2,619 |
2,580 |
2,595 |
-0.84% |
2,200 |
2024/3/12 |
2,603 |
2,637 |
2,603 |
2,617 |
-0.80% |
1,200 |
2024/3/11 |
2,650 |
2,700 |
2,600 |
2,638 |
-1.38% |
2,500 |
2024/3/8 |
2,655 |
2,699 |
2,650 |
2,675 |
+0.49% |
5,600 |
2024/3/7 |
2,700 |
2,708 |
2,661 |
2,662 |
-1.04% |
4,400 |
2024/3/6 |
2,690 |
2,690 |
2,647 |
2,690 |
+0.11% |
900 |
2024/3/5 |
2,648 |
2,694 |
2,648 |
2,687 |
+1.36% |
3,700 |
2024/3/4 |
2,600 |
2,656 |
2,600 |
2,651 |
+2.55% |
6,700 |
2024/3/1 |
2,583 |
2,590 |
2,583 |
2,585 |
+0.08% |
1,300 |
2024/2/29 |
2,580 |
2,599 |
2,575 |
2,583 |
+0.54% |
5,200 |
2024/2/28 |
2,551 |
2,569 |
2,550 |
2,569 |
+0.71% |
900 |
2024/2/27 |
2,553 |
2,570 |
2,548 |
2,551 |
-0.04% |
1,900 |
2024/2/26 |
2,561 |
2,586 |
2,552 |
2,552 |
-0.35% |
3,000 |
2024/2/22 |
2,592 |
2,602 |
2,561 |
2,561 |
-1.04% |
3,600 |
2024/2/21 |
2,580 |
2,591 |
2,562 |
2,588 |
+0.31% |
1,100 |
2024/2/20 |
2,560 |
2,588 |
2,560 |
2,580 |
+0.82% |
1,600 |
2024/2/19 |
2,536 |
2,595 |
2,536 |
2,559 |
+1.07% |
3,900 |
2024/2/16 |
2,550 |
2,550 |
2,505 |
2,532 |
-0.47% |
7,400 |
2024/2/15 |
2,552 |
2,591 |
2,541 |
2,544 |
-0.16% |
2,100 |
2024/2/14 |
2,601 |
2,601 |
2,537 |
2,548 |
-3.45% |
10,500 |
2024/2/13 |
2,820 |
2,820 |
2,601 |
2,639 |
-4.73% |
26,100 |
2024/2/9 |
2,690 |
2,797 |
2,690 |
2,770 |
+3.40% |
17,900 |
2024/2/8 |
2,656 |
2,679 |
2,652 |
2,679 |
+1.09% |
6,100 |
2024/2/7 |
2,623 |
2,655 |
2,623 |
2,650 |
+1.07% |
3,700 |
2024/2/6 |
2,600 |
2,628 |
2,590 |
2,622 |
+0.85% |
5,200 |
2024/2/5 |
2,601 |
2,607 |
2,569 |
2,600 |
+0.39% |
5,900 |
2024/2/2 |
2,550 |
2,590 |
2,550 |
2,590 |
+1.57% |
4,900 |
2024/2/1 |
2,485 |
2,563 |
2,485 |
2,550 |
+1.88% |
10,100 |
2024/1/31 |
2,484 |
2,504 |
2,474 |
2,503 |
+0.24% |
2,000 |
2024/1/30 |
2,504 |
2,504 |
2,482 |
2,497 |
-0.32% |
2,800 |
2024/1/29 |
2,486 |
2,505 |
2,474 |
2,505 |
+0.48% |
3,900 |
2024/1/26 |
2,502 |
2,505 |
2,477 |
2,493 |
-0.36% |
2,700 |
2024/1/25 |
2,517 |
2,517 |
2,465 |
2,502 |
+3.52% |
10,400 |
|