日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,555 |
2,556 |
2,501 |
2,501 |
-2.11% |
4,900 |
2024/7/25 |
2,623 |
2,623 |
2,549 |
2,555 |
-0.70% |
8,200 |
2024/7/24 |
2,735 |
2,736 |
2,560 |
2,573 |
-5.23% |
15,300 |
2024/7/23 |
2,837 |
2,837 |
2,636 |
2,715 |
-2.69% |
20,300 |
2024/7/22 |
2,615 |
2,820 |
2,615 |
2,790 |
+7.81% |
41,600 |
2024/7/19 |
2,552 |
2,595 |
2,552 |
2,588 |
+1.41% |
5,700 |
2024/7/18 |
2,528 |
2,700 |
2,501 |
2,552 |
+1.27% |
14,100 |
2024/7/17 |
2,509 |
2,520 |
2,450 |
2,520 |
+0.48% |
7,700 |
2024/7/16 |
2,553 |
2,568 |
2,508 |
2,508 |
-0.08% |
5,400 |
2024/7/12 |
2,543 |
2,543 |
2,506 |
2,510 |
-1.88% |
5,600 |
2024/7/11 |
2,536 |
2,596 |
2,503 |
2,558 |
+0.87% |
6,500 |
2024/7/10 |
2,655 |
2,661 |
2,526 |
2,536 |
-4.41% |
9,300 |
2024/7/9 |
2,700 |
2,780 |
2,623 |
2,653 |
-1.74% |
12,500 |
2024/7/8 |
2,575 |
2,700 |
2,575 |
2,700 |
+5.88% |
18,100 |
2024/7/5 |
2,558 |
2,573 |
2,505 |
2,550 |
+0.59% |
10,100 |
2024/7/4 |
2,550 |
2,578 |
2,525 |
2,535 |
-0.51% |
5,400 |
2024/7/3 |
2,548 |
2,548 |
2,514 |
2,548 |
-0.08% |
4,700 |
2024/7/2 |
2,518 |
2,554 |
2,504 |
2,550 |
+1.07% |
2,700 |
2024/7/1 |
2,501 |
2,595 |
2,472 |
2,523 |
+0.72% |
11,000 |
2024/6/28 |
2,613 |
2,845 |
2,415 |
2,505 |
-2.68% |
72,100 |
2024/6/27 |
2,544 |
2,601 |
2,525 |
2,574 |
+1.18% |
9,200 |
2024/6/26 |
2,447 |
2,546 |
2,429 |
2,544 |
+3.96% |
25,900 |
2024/6/25 |
2,500 |
2,500 |
2,370 |
2,447 |
-0.12% |
11,100 |
2024/6/24 |
2,399 |
2,497 |
2,361 |
2,450 |
+7.46% |
36,000 |
2024/6/21 |
2,142 |
2,290 |
2,142 |
2,280 |
+6.44% |
5,800 |
2024/6/20 |
2,136 |
2,169 |
2,100 |
2,142 |
-4.20% |
10,300 |
2024/6/19 |
2,237 |
2,237 |
2,226 |
2,236 |
-0.36% |
1,800 |
2024/6/18 |
2,260 |
2,270 |
2,239 |
2,244 |
-0.27% |
2,200 |
2024/6/17 |
2,254 |
2,274 |
2,230 |
2,250 |
-0.13% |
5,700 |
2024/6/14 |
2,245 |
2,330 |
2,245 |
2,253 |
+0.49% |
4,600 |
2024/6/13 |
2,352 |
2,352 |
2,236 |
2,242 |
-4.60% |
5,600 |
2024/6/12 |
2,403 |
2,403 |
2,320 |
2,350 |
-2.41% |
4,400 |
2024/6/11 |
2,445 |
2,445 |
2,408 |
2,408 |
-1.51% |
3,100 |
2024/6/10 |
2,499 |
2,499 |
2,424 |
2,445 |
-1.96% |
4,900 |
2024/6/7 |
2,430 |
2,494 |
2,420 |
2,494 |
+2.63% |
3,500 |
2024/6/6 |
2,416 |
2,431 |
2,416 |
2,430 |
+0.58% |
700 |
2024/6/5 |
2,430 |
2,443 |
2,411 |
2,416 |
-0.78% |
1,400 |
2024/6/4 |
2,381 |
2,450 |
2,381 |
2,435 |
+2.27% |
5,900 |
2024/6/3 |
2,359 |
2,394 |
2,353 |
2,381 |
+1.28% |
3,300 |
2024/5/31 |
2,357 |
2,382 |
2,323 |
2,351 |
-0.30% |
3,000 |
2024/5/30 |
2,300 |
2,358 |
2,226 |
2,358 |
+1.46% |
6,300 |
2024/5/29 |
2,345 |
2,380 |
2,297 |
2,324 |
-2.39% |
5,200 |
2024/5/28 |
2,417 |
2,440 |
2,351 |
2,381 |
-2.02% |
6,900 |
2024/5/27 |
2,299 |
2,465 |
2,296 |
2,430 |
+6.11% |
10,500 |
2024/5/24 |
2,300 |
2,300 |
2,230 |
2,290 |
-0.52% |
12,800 |
2024/5/23 |
2,464 |
2,483 |
2,300 |
2,302 |
-6.12% |
12,200 |
2024/5/22 |
2,494 |
2,494 |
2,452 |
2,452 |
-0.12% |
4,700 |
2024/5/21 |
2,475 |
2,509 |
2,443 |
2,455 |
-0.97% |
3,700 |
2024/5/20 |
2,510 |
2,540 |
2,441 |
2,479 |
+0.16% |
13,300 |
2024/5/17 |
2,502 |
2,502 |
2,455 |
2,475 |
-1.39% |
4,300 |
2024/5/16 |
2,441 |
2,519 |
2,437 |
2,510 |
+2.66% |
4,500 |
2024/5/15 |
2,496 |
2,497 |
2,445 |
2,445 |
-1.85% |
5,200 |
2024/5/14 |
2,475 |
2,543 |
2,432 |
2,491 |
+0.61% |
8,200 |
2024/5/13 |
2,547 |
2,549 |
2,420 |
2,476 |
-1.75% |
12,000 |
2024/5/10 |
2,413 |
2,529 |
2,411 |
2,520 |
+4.09% |
14,200 |
2024/5/9 |
2,501 |
2,510 |
2,421 |
2,421 |
-3.12% |
11,100 |
2024/5/8 |
2,518 |
2,519 |
2,410 |
2,499 |
-2.42% |
35,300 |
2024/5/7 |
2,501 |
2,730 |
2,380 |
2,561 |
+14.84% |
172,500 |
2024/5/2 |
1,993 |
2,230 |
1,962 |
2,230 |
+12.91% |
30,200 |
2024/5/1 |
1,950 |
1,990 |
1,930 |
1,975 |
+1.18% |
6,100 |
2024/4/30 |
1,940 |
1,969 |
1,897 |
1,952 |
+1.09% |
15,300 |
2024/4/26 |
1,928 |
1,932 |
1,870 |
1,931 |
+0.16% |
13,800 |
2024/4/25 |
1,800 |
1,930 |
1,800 |
1,928 |
+7.89% |
18,400 |
2024/4/24 |
1,786 |
1,787 |
1,770 |
1,787 |
+0.06% |
2,400 |
2024/4/23 |
1,769 |
1,786 |
1,768 |
1,786 |
+0.96% |
1,100 |
2024/4/22 |
1,768 |
1,799 |
1,763 |
1,769 |
+0.51% |
4,700 |
2024/4/19 |
1,770 |
1,770 |
1,733 |
1,760 |
-0.56% |
3,400 |
2024/4/18 |
1,768 |
1,770 |
1,760 |
1,770 |
+0.51% |
1,700 |
2024/4/17 |
1,759 |
1,764 |
1,735 |
1,761 |
+0.28% |
3,100 |
2024/4/16 |
1,780 |
1,780 |
1,755 |
1,756 |
-0.85% |
2,200 |
2024/4/15 |
1,750 |
1,780 |
1,731 |
1,771 |
-1.12% |
7,100 |
2024/4/12 |
1,770 |
1,798 |
1,767 |
1,791 |
+1.76% |
3,800 |
2024/4/11 |
1,754 |
1,760 |
1,752 |
1,760 |
+0.34% |
1,500 |
2024/4/10 |
1,711 |
1,755 |
1,711 |
1,754 |
+1.68% |
7,000 |
2024/4/9 |
1,710 |
1,728 |
1,704 |
1,725 |
+0.88% |
2,400 |
2024/4/8 |
1,697 |
1,711 |
1,687 |
1,710 |
+1.73% |
4,100 |
2024/4/5 |
1,700 |
1,707 |
1,680 |
1,681 |
-1.06% |
3,000 |
2024/4/4 |
1,700 |
1,716 |
1,698 |
1,699 |
-0.12% |
2,400 |
2024/4/3 |
1,700 |
1,701 |
1,700 |
1,701 |
+0.06% |
1,200 |
2024/4/2 |
1,734 |
1,734 |
1,700 |
1,700 |
-0.87% |
2,200 |
2024/4/1 |
1,690 |
1,727 |
1,690 |
1,715 |
+3.19% |
5,500 |
2024/3/29 |
1,689 |
1,700 |
1,660 |
1,662 |
-1.42% |
9,700 |
2024/3/28 |
1,714 |
1,738 |
1,681 |
1,686 |
-1.63% |
7,900 |
2024/3/27 |
1,721 |
1,741 |
1,714 |
1,714 |
-0.23% |
3,300 |
2024/3/26 |
1,761 |
1,761 |
1,718 |
1,718 |
-2.44% |
4,500 |
2024/3/25 |
1,772 |
1,779 |
1,720 |
1,761 |
-0.62% |
7,400 |
2024/3/22 |
1,793 |
1,793 |
1,764 |
1,772 |
-1.28% |
3,300 |
2024/3/21 |
1,805 |
1,805 |
1,776 |
1,795 |
-0.11% |
5,500 |
2024/3/19 |
1,724 |
1,797 |
1,724 |
1,797 |
+4.23% |
6,600 |
2024/3/18 |
1,703 |
1,724 |
1,683 |
1,724 |
+2.38% |
900 |
2024/3/15 |
1,689 |
1,709 |
1,679 |
1,684 |
+0.36% |
3,300 |
2024/3/14 |
1,665 |
1,688 |
1,665 |
1,678 |
+0.78% |
1,500 |
2024/3/13 |
1,697 |
1,697 |
1,665 |
1,665 |
-0.60% |
2,200 |
2024/3/12 |
1,651 |
1,675 |
1,648 |
1,675 |
+1.21% |
3,300 |
2024/3/11 |
1,700 |
1,705 |
1,650 |
1,655 |
-2.36% |
6,700 |
2024/3/8 |
1,710 |
1,718 |
1,695 |
1,695 |
-0.29% |
3,800 |
2024/3/7 |
1,710 |
1,739 |
1,699 |
1,700 |
-0.58% |
2,500 |
2024/3/6 |
1,708 |
1,720 |
1,700 |
1,710 |
+0.00% |
2,200 |
2024/3/5 |
1,752 |
1,752 |
1,689 |
1,710 |
-3.12% |
7,800 |
2024/3/4 |
1,780 |
1,780 |
1,756 |
1,765 |
-1.18% |
5,800 |
2024/3/1 |
1,795 |
1,806 |
1,785 |
1,786 |
-0.50% |
3,900 |
2024/2/29 |
1,800 |
1,800 |
1,790 |
1,795 |
-0.44% |
2,600 |
2024/2/28 |
1,800 |
1,830 |
1,800 |
1,803 |
+0.17% |
2,700 |
2024/2/27 |
1,821 |
1,836 |
1,800 |
1,800 |
+0.84% |
7,600 |
2024/2/26 |
1,793 |
1,793 |
1,760 |
1,785 |
-0.34% |
8,500 |
2024/2/22 |
1,795 |
1,818 |
1,790 |
1,791 |
-0.22% |
3,800 |
2024/2/21 |
1,797 |
1,840 |
1,795 |
1,795 |
-0.11% |
4,300 |
2024/2/20 |
1,800 |
1,810 |
1,780 |
1,797 |
-0.17% |
2,500 |
2024/2/19 |
1,817 |
1,817 |
1,775 |
1,800 |
-1.10% |
6,000 |
2024/2/16 |
1,830 |
1,844 |
1,816 |
1,820 |
-0.55% |
1,900 |
2024/2/15 |
1,832 |
1,863 |
1,815 |
1,830 |
-0.05% |
4,900 |
2024/2/14 |
1,839 |
1,840 |
1,831 |
1,831 |
+0.00% |
1,400 |
2024/2/13 |
1,848 |
1,868 |
1,825 |
1,831 |
+0.38% |
3,400 |
2024/2/9 |
1,869 |
1,871 |
1,820 |
1,824 |
-2.62% |
10,900 |
2024/2/8 |
1,892 |
1,892 |
1,871 |
1,873 |
-0.11% |
3,100 |
2024/2/7 |
1,862 |
1,891 |
1,862 |
1,875 |
+0.81% |
2,900 |
2024/2/6 |
1,868 |
1,900 |
1,855 |
1,860 |
-0.43% |
7,600 |
2024/2/5 |
1,853 |
1,868 |
1,836 |
1,868 |
+0.81% |
3,600 |
2024/2/2 |
1,852 |
1,862 |
1,852 |
1,853 |
+0.05% |
3,000 |
2024/2/1 |
1,843 |
1,852 |
1,836 |
1,852 |
+0.22% |
1,600 |
2024/1/31 |
1,845 |
1,850 |
1,840 |
1,848 |
+0.16% |
3,100 |
2024/1/30 |
1,867 |
1,867 |
1,840 |
1,845 |
-0.05% |
4,600 |
2024/1/29 |
1,840 |
1,870 |
1,839 |
1,846 |
+0.38% |
2,600 |
|