日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,019 |
2,039 |
2,019 |
2,033 |
+0.69% |
1,600 |
2024/7/25 |
2,040 |
2,040 |
2,006 |
2,019 |
-2.04% |
2,300 |
2024/7/24 |
2,077 |
2,077 |
2,061 |
2,061 |
-1.29% |
600 |
2024/7/23 |
2,087 |
2,088 |
2,075 |
2,088 |
+0.24% |
400 |
2024/7/22 |
2,076 |
2,083 |
2,076 |
2,083 |
+0.34% |
1,500 |
2024/7/19 |
2,085 |
2,085 |
2,071 |
2,076 |
-0.43% |
1,200 |
2024/7/18 |
2,095 |
2,098 |
2,082 |
2,085 |
-1.14% |
2,200 |
2024/7/17 |
2,119 |
2,119 |
2,109 |
2,109 |
+0.86% |
200 |
2024/7/16 |
2,119 |
2,119 |
2,091 |
2,091 |
-1.32% |
300 |
2024/7/12 |
2,084 |
2,119 |
2,084 |
2,119 |
-0.05% |
1,800 |
2024/7/11 |
2,120 |
2,120 |
2,100 |
2,120 |
-0.56% |
1,200 |
2024/7/10 |
2,133 |
2,133 |
2,132 |
2,132 |
-0.05% |
400 |
2024/7/9 |
2,109 |
2,135 |
2,109 |
2,133 |
+1.09% |
500 |
2024/7/8 |
2,105 |
2,131 |
2,080 |
2,110 |
+0.43% |
1,600 |
2024/7/5 |
2,100 |
2,101 |
2,100 |
2,101 |
-0.43% |
400 |
2024/7/4 |
2,100 |
2,110 |
2,100 |
2,110 |
+0.24% |
1,100 |
2024/7/3 |
2,108 |
2,108 |
2,103 |
2,105 |
-0.24% |
700 |
2024/7/2 |
2,110 |
2,110 |
2,110 |
2,110 |
-0.47% |
200 |
2024/7/1 |
2,146 |
2,147 |
2,120 |
2,120 |
-0.80% |
700 |
2024/6/28 |
2,120 |
2,137 |
2,100 |
2,137 |
+0.80% |
1,500 |
2024/6/27 |
2,120 |
2,120 |
2,120 |
2,120 |
-0.05% |
100 |
2024/6/26 |
2,120 |
2,121 |
2,120 |
2,121 |
+0.05% |
300 |
2024/6/25 |
2,111 |
2,120 |
2,111 |
2,120 |
+0.00% |
200 |
2024/6/24 |
2,111 |
2,145 |
2,111 |
2,120 |
+0.81% |
1,000 |
2024/6/21 |
2,120 |
2,140 |
2,103 |
2,103 |
-0.80% |
600 |
2024/6/20 |
2,136 |
2,136 |
2,120 |
2,120 |
-0.75% |
1,100 |
2024/6/19 |
2,120 |
2,136 |
2,120 |
2,136 |
-0.47% |
500 |
2024/6/18 |
2,120 |
2,146 |
2,120 |
2,146 |
+1.13% |
200 |
2024/6/17 |
2,123 |
2,131 |
2,120 |
2,122 |
+0.09% |
800 |
2024/6/14 |
2,144 |
2,144 |
2,120 |
2,120 |
-1.07% |
400 |
2024/6/13 |
2,170 |
2,170 |
2,143 |
2,143 |
+1.08% |
300 |
2024/6/12 |
2,102 |
2,132 |
2,102 |
2,120 |
+0.90% |
500 |
2024/6/11 |
2,125 |
2,125 |
2,101 |
2,101 |
-1.36% |
700 |
2024/6/10 |
2,125 |
2,134 |
2,100 |
2,130 |
+0.24% |
3,000 |
2024/6/6 |
2,143 |
2,143 |
2,125 |
2,125 |
-0.79% |
500 |
2024/6/5 |
2,127 |
2,177 |
2,127 |
2,142 |
+0.80% |
800 |
2024/6/4 |
2,080 |
2,140 |
2,080 |
2,125 |
+2.16% |
6,800 |
2024/6/3 |
2,144 |
2,144 |
2,080 |
2,080 |
-3.03% |
2,000 |
2024/5/31 |
2,094 |
2,153 |
2,094 |
2,145 |
+2.48% |
1,200 |
2024/5/30 |
2,115 |
2,115 |
2,093 |
2,093 |
-1.27% |
800 |
2024/5/29 |
2,120 |
2,120 |
2,118 |
2,120 |
+0.00% |
1,300 |
2024/5/28 |
2,124 |
2,131 |
2,120 |
2,120 |
-0.19% |
1,500 |
2024/5/27 |
2,123 |
2,127 |
2,119 |
2,124 |
+0.19% |
1,000 |
2024/5/24 |
2,121 |
2,121 |
2,100 |
2,120 |
-0.05% |
800 |
2024/5/23 |
2,100 |
2,124 |
2,100 |
2,121 |
-0.19% |
1,200 |
2024/5/22 |
2,125 |
2,125 |
2,125 |
2,125 |
+0.95% |
200 |
2024/5/21 |
2,120 |
2,125 |
2,105 |
2,105 |
-0.71% |
2,500 |
2024/5/20 |
2,121 |
2,121 |
2,095 |
2,120 |
+1.19% |
2,000 |
2024/5/17 |
2,085 |
2,100 |
2,060 |
2,095 |
+0.38% |
5,500 |
2024/5/16 |
2,101 |
2,124 |
2,060 |
2,087 |
-1.93% |
3,500 |
2024/5/15 |
2,129 |
2,129 |
2,128 |
2,128 |
-0.09% |
200 |
2024/5/14 |
2,101 |
2,133 |
2,091 |
2,130 |
+1.38% |
3,100 |
2024/5/13 |
2,136 |
2,161 |
2,078 |
2,101 |
-2.96% |
6,100 |
2024/5/10 |
2,135 |
2,165 |
2,135 |
2,165 |
+0.70% |
700 |
2024/5/9 |
2,167 |
2,167 |
2,133 |
2,150 |
-0.83% |
1,600 |
2024/5/8 |
2,159 |
2,168 |
2,157 |
2,168 |
+0.60% |
800 |
2024/5/7 |
2,140 |
2,157 |
2,140 |
2,155 |
+1.17% |
800 |
2024/5/2 |
2,127 |
2,131 |
2,127 |
2,130 |
+0.14% |
500 |
2024/5/1 |
2,120 |
2,127 |
2,120 |
2,127 |
-1.89% |
300 |
2024/4/30 |
2,150 |
2,168 |
2,122 |
2,168 |
+0.98% |
400 |
2024/4/26 |
2,141 |
2,159 |
2,111 |
2,147 |
-0.97% |
1,500 |
2024/4/25 |
2,161 |
2,168 |
2,111 |
2,168 |
+0.32% |
700 |
2024/4/24 |
2,149 |
2,163 |
2,139 |
2,161 |
+1.84% |
400 |
2024/4/23 |
2,150 |
2,155 |
2,122 |
2,122 |
-2.26% |
2,900 |
2024/4/22 |
2,171 |
2,171 |
2,171 |
2,171 |
+0.70% |
3,700 |
2024/4/19 |
2,126 |
2,156 |
2,101 |
2,156 |
+0.42% |
2,000 |
2024/4/18 |
2,123 |
2,156 |
2,112 |
2,147 |
-1.20% |
3,800 |
2024/4/17 |
2,173 |
2,219 |
2,172 |
2,173 |
-0.91% |
2,300 |
2024/4/16 |
2,234 |
2,234 |
2,193 |
2,193 |
-0.63% |
1,400 |
2024/4/15 |
2,207 |
2,207 |
2,206 |
2,207 |
-0.59% |
400 |
2024/4/12 |
2,196 |
2,230 |
2,196 |
2,220 |
+1.37% |
1,000 |
2024/4/11 |
2,216 |
2,231 |
2,190 |
2,190 |
-1.22% |
1,500 |
2024/4/10 |
2,220 |
2,225 |
2,217 |
2,217 |
-0.36% |
1,500 |
2024/4/9 |
2,213 |
2,225 |
2,213 |
2,225 |
+0.14% |
2,500 |
2024/4/8 |
2,223 |
2,264 |
2,222 |
2,222 |
-0.40% |
1,000 |
2024/4/5 |
2,232 |
2,232 |
2,220 |
2,231 |
-0.18% |
600 |
2024/4/4 |
2,263 |
2,263 |
2,235 |
2,235 |
-1.02% |
1,400 |
2024/4/3 |
2,220 |
2,258 |
2,220 |
2,258 |
+1.44% |
700 |
2024/4/2 |
2,223 |
2,251 |
2,223 |
2,226 |
-0.27% |
600 |
2024/4/1 |
2,250 |
2,250 |
2,232 |
2,232 |
+0.04% |
1,000 |
2024/3/29 |
2,245 |
2,259 |
2,230 |
2,231 |
-0.62% |
3,300 |
2024/3/28 |
2,238 |
2,264 |
2,230 |
2,245 |
-0.49% |
2,500 |
2024/3/27 |
2,256 |
2,263 |
2,256 |
2,256 |
+0.09% |
600 |
2024/3/26 |
2,259 |
2,276 |
2,254 |
2,254 |
-0.27% |
1,800 |
2024/3/25 |
2,261 |
2,273 |
2,255 |
2,260 |
+0.04% |
3,800 |
2024/3/22 |
2,275 |
2,275 |
2,258 |
2,259 |
-0.62% |
1,800 |
2024/3/21 |
2,285 |
2,300 |
2,190 |
2,273 |
-0.22% |
6,900 |
2024/3/19 |
2,296 |
2,297 |
2,274 |
2,278 |
+0.00% |
1,300 |
2024/3/18 |
2,297 |
2,344 |
2,262 |
2,278 |
-0.83% |
3,100 |
2024/3/15 |
2,303 |
2,303 |
2,297 |
2,297 |
-0.48% |
400 |
2024/3/14 |
2,269 |
2,323 |
2,269 |
2,308 |
-0.39% |
1,300 |
2024/3/13 |
2,330 |
2,330 |
2,300 |
2,317 |
+0.00% |
500 |
2024/3/12 |
2,235 |
2,317 |
2,235 |
2,317 |
+3.62% |
500 |
2024/3/11 |
2,340 |
2,340 |
2,236 |
2,236 |
-5.81% |
9,100 |
2024/3/8 |
2,396 |
2,397 |
2,340 |
2,374 |
+1.02% |
8,900 |
2024/3/7 |
2,277 |
2,378 |
2,277 |
2,350 |
+3.75% |
13,400 |
2024/3/6 |
2,197 |
2,265 |
2,191 |
2,265 |
+1.84% |
7,000 |
2024/3/5 |
2,250 |
2,250 |
2,170 |
2,224 |
+0.18% |
8,600 |
2024/3/4 |
2,208 |
2,230 |
2,193 |
2,220 |
+1.83% |
3,100 |
2024/3/1 |
2,105 |
2,200 |
2,105 |
2,180 |
+3.76% |
11,100 |
2024/2/29 |
2,120 |
2,120 |
2,075 |
2,101 |
-1.13% |
2,400 |
2024/2/28 |
2,124 |
2,130 |
2,100 |
2,125 |
+0.05% |
4,000 |
2024/2/27 |
2,112 |
2,125 |
2,086 |
2,124 |
+1.14% |
5,300 |
2024/2/26 |
2,150 |
2,150 |
2,081 |
2,100 |
-1.41% |
5,400 |
2024/2/22 |
2,150 |
2,159 |
2,122 |
2,130 |
-1.21% |
3,000 |
2024/2/21 |
2,122 |
2,171 |
2,121 |
2,156 |
-0.69% |
1,400 |
2024/2/20 |
2,165 |
2,179 |
2,143 |
2,171 |
+1.31% |
1,900 |
2024/2/19 |
2,066 |
2,143 |
2,066 |
2,143 |
+3.53% |
3,200 |
2024/2/16 |
2,130 |
2,145 |
2,053 |
2,070 |
-2.68% |
7,800 |
2024/2/15 |
2,122 |
2,196 |
2,120 |
2,127 |
-1.07% |
2,700 |
2024/2/14 |
2,133 |
2,229 |
2,133 |
2,150 |
-1.51% |
11,700 |
2024/2/13 |
2,232 |
2,255 |
2,172 |
2,183 |
-2.67% |
9,800 |
2024/2/9 |
2,238 |
2,246 |
2,170 |
2,243 |
-0.40% |
6,300 |
2024/2/8 |
2,236 |
2,263 |
2,210 |
2,252 |
+0.72% |
2,800 |
2024/2/7 |
2,258 |
2,262 |
2,227 |
2,236 |
-0.97% |
1,400 |
2024/2/6 |
2,294 |
2,294 |
2,258 |
2,258 |
-1.61% |
1,500 |
2024/2/5 |
2,238 |
2,295 |
2,236 |
2,295 |
+3.89% |
5,200 |
2024/2/2 |
2,237 |
2,240 |
2,209 |
2,209 |
-1.25% |
3,500 |
2024/2/1 |
2,240 |
2,240 |
2,221 |
2,237 |
-0.13% |
1,000 |
2024/1/31 |
2,226 |
2,247 |
2,221 |
2,240 |
+1.40% |
4,200 |
2024/1/30 |
2,183 |
2,215 |
2,183 |
2,209 |
+2.22% |
2,100 |
2024/1/29 |
2,147 |
2,179 |
2,147 |
2,161 |
+0.65% |
3,700 |
2024/1/26 |
2,155 |
2,155 |
2,131 |
2,147 |
-0.37% |
2,100 |
|