日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,100 |
2,146 |
2,100 |
2,101 |
-1.59% |
1,300 |
2024/7/25 |
2,138 |
2,138 |
2,100 |
2,135 |
-1.02% |
3,000 |
2024/7/24 |
2,202 |
2,219 |
2,157 |
2,157 |
-2.04% |
1,200 |
2024/7/23 |
2,237 |
2,237 |
2,202 |
2,202 |
-0.81% |
800 |
2024/7/22 |
2,221 |
2,221 |
2,200 |
2,220 |
-0.45% |
3,100 |
2024/7/19 |
2,239 |
2,239 |
2,206 |
2,230 |
-0.40% |
1,300 |
2024/7/18 |
2,252 |
2,252 |
2,210 |
2,239 |
+1.68% |
700 |
2024/7/17 |
2,283 |
2,286 |
2,202 |
2,202 |
-3.42% |
2,700 |
2024/7/16 |
2,241 |
2,285 |
2,222 |
2,280 |
+1.79% |
2,400 |
2024/7/12 |
2,203 |
2,250 |
2,202 |
2,240 |
+0.86% |
1,800 |
2024/7/11 |
2,203 |
2,221 |
2,203 |
2,221 |
-0.72% |
900 |
2024/7/10 |
2,237 |
2,237 |
2,237 |
2,237 |
-0.31% |
1,100 |
2024/7/9 |
2,230 |
2,244 |
2,230 |
2,244 |
+1.86% |
300 |
2024/7/8 |
2,245 |
2,245 |
2,203 |
2,203 |
-2.09% |
600 |
2024/7/5 |
2,249 |
2,250 |
2,249 |
2,250 |
+2.18% |
500 |
2024/7/4 |
2,220 |
2,220 |
2,202 |
2,202 |
-0.81% |
300 |
2024/7/2 |
2,175 |
2,220 |
2,162 |
2,220 |
+0.54% |
600 |
2024/7/1 |
2,209 |
2,209 |
2,175 |
2,208 |
+1.80% |
400 |
2024/6/28 |
2,166 |
2,169 |
2,166 |
2,169 |
+0.28% |
200 |
2024/6/27 |
2,163 |
2,163 |
2,163 |
2,163 |
-0.23% |
100 |
2024/6/26 |
2,185 |
2,200 |
2,162 |
2,168 |
-2.56% |
700 |
2024/6/25 |
2,134 |
2,225 |
2,134 |
2,225 |
+2.91% |
3,200 |
2024/6/24 |
2,150 |
2,162 |
2,112 |
2,162 |
+0.28% |
900 |
2024/6/21 |
2,149 |
2,182 |
2,149 |
2,156 |
+0.33% |
1,200 |
2024/6/20 |
2,121 |
2,149 |
2,107 |
2,149 |
+0.42% |
500 |
2024/6/19 |
2,173 |
2,173 |
2,140 |
2,140 |
-0.97% |
300 |
2024/6/18 |
2,182 |
2,182 |
2,161 |
2,161 |
+0.56% |
1,100 |
2024/6/17 |
2,102 |
2,159 |
2,102 |
2,149 |
+2.04% |
1,700 |
2024/6/14 |
2,093 |
2,117 |
2,093 |
2,106 |
+0.62% |
900 |
2024/6/13 |
2,093 |
2,093 |
2,093 |
2,093 |
+0.24% |
100 |
2024/6/12 |
2,080 |
2,088 |
2,059 |
2,088 |
+0.38% |
2,100 |
2024/6/11 |
2,064 |
2,080 |
2,064 |
2,080 |
+0.78% |
500 |
2024/6/10 |
2,051 |
2,088 |
2,051 |
2,064 |
+0.63% |
1,200 |
2024/6/7 |
2,073 |
2,073 |
2,023 |
2,051 |
-0.87% |
1,300 |
2024/6/6 |
2,032 |
2,069 |
2,031 |
2,069 |
+0.10% |
1,700 |
2024/6/5 |
2,060 |
2,068 |
2,060 |
2,067 |
+0.34% |
300 |
2024/6/4 |
2,044 |
2,061 |
2,044 |
2,060 |
+0.05% |
1,300 |
2024/6/3 |
2,060 |
2,060 |
2,059 |
2,059 |
-0.10% |
700 |
2024/5/31 |
2,062 |
2,062 |
2,061 |
2,061 |
+2.95% |
2,100 |
2024/5/30 |
2,034 |
2,038 |
1,998 |
2,002 |
-3.93% |
5,900 |
2024/5/29 |
2,085 |
2,085 |
2,084 |
2,084 |
-0.14% |
200 |
2024/5/28 |
2,079 |
2,087 |
2,079 |
2,087 |
+0.38% |
200 |
2024/5/27 |
2,032 |
2,079 |
2,032 |
2,079 |
+2.31% |
1,300 |
2024/5/24 |
2,051 |
2,087 |
2,032 |
2,032 |
-0.93% |
2,200 |
2024/5/23 |
2,055 |
2,068 |
2,050 |
2,051 |
+0.05% |
1,300 |
2024/5/22 |
2,086 |
2,086 |
2,040 |
2,050 |
+0.05% |
1,500 |
2024/5/21 |
2,025 |
2,069 |
2,025 |
2,049 |
+0.54% |
3,500 |
2024/5/20 |
2,071 |
2,087 |
2,036 |
2,038 |
+0.10% |
3,100 |
2024/5/17 |
2,099 |
2,099 |
2,020 |
2,036 |
-3.05% |
5,600 |
2024/5/16 |
2,170 |
2,187 |
2,100 |
2,100 |
-1.13% |
2,900 |
2024/5/15 |
2,133 |
2,138 |
2,116 |
2,124 |
-0.38% |
2,200 |
2024/5/14 |
2,171 |
2,200 |
2,132 |
2,132 |
+0.05% |
2,000 |
2024/5/13 |
2,172 |
2,172 |
2,131 |
2,131 |
-1.89% |
2,000 |
2024/5/10 |
2,167 |
2,172 |
2,166 |
2,172 |
+0.14% |
1,100 |
2024/5/8 |
2,153 |
2,169 |
2,152 |
2,169 |
+1.54% |
700 |
2024/5/7 |
2,137 |
2,171 |
2,136 |
2,136 |
-1.66% |
5,300 |
2024/5/2 |
2,142 |
2,172 |
2,142 |
2,172 |
+1.45% |
500 |
2024/4/30 |
2,121 |
2,171 |
2,121 |
2,141 |
+0.38% |
2,500 |
2024/4/26 |
2,133 |
2,133 |
2,133 |
2,133 |
+0.00% |
500 |
2024/4/25 |
2,172 |
2,172 |
2,130 |
2,133 |
-1.80% |
2,300 |
2024/4/24 |
2,112 |
2,172 |
2,112 |
2,172 |
+3.23% |
1,100 |
2024/4/23 |
2,103 |
2,143 |
2,099 |
2,104 |
+1.59% |
2,600 |
2024/4/22 |
2,090 |
2,145 |
2,071 |
2,071 |
-0.77% |
1,600 |
2024/4/19 |
2,070 |
2,089 |
2,069 |
2,087 |
-1.09% |
1,500 |
2024/4/18 |
2,090 |
2,135 |
2,050 |
2,110 |
+0.96% |
3,200 |
2024/4/17 |
2,120 |
2,120 |
2,060 |
2,090 |
-1.92% |
5,600 |
2024/4/16 |
2,203 |
2,203 |
2,127 |
2,131 |
-4.74% |
6,600 |
2024/4/15 |
2,206 |
2,240 |
2,182 |
2,237 |
-3.91% |
7,500 |
2024/4/12 |
2,395 |
2,395 |
2,320 |
2,328 |
-3.08% |
7,300 |
2024/4/11 |
2,340 |
2,405 |
2,250 |
2,402 |
-0.29% |
7,100 |
2024/4/10 |
2,381 |
2,409 |
2,381 |
2,409 |
+1.18% |
2,000 |
2024/4/9 |
2,471 |
2,471 |
2,356 |
2,381 |
+1.10% |
10,400 |
2024/4/8 |
2,294 |
2,355 |
2,277 |
2,355 |
+5.80% |
12,700 |
2024/4/5 |
2,226 |
2,238 |
2,226 |
2,226 |
-3.39% |
3,500 |
2024/4/4 |
2,270 |
2,305 |
2,263 |
2,304 |
+1.95% |
6,300 |
2024/4/3 |
2,230 |
2,298 |
2,201 |
2,260 |
+1.80% |
9,500 |
2024/4/2 |
2,197 |
2,221 |
2,197 |
2,220 |
-0.09% |
1,400 |
2024/4/1 |
2,210 |
2,222 |
2,192 |
2,222 |
+0.36% |
2,300 |
2024/3/29 |
2,183 |
2,217 |
2,183 |
2,214 |
+1.10% |
2,500 |
2024/3/28 |
2,180 |
2,195 |
2,180 |
2,190 |
+0.46% |
3,000 |
2024/3/27 |
2,202 |
2,202 |
2,180 |
2,180 |
+0.65% |
2,000 |
2024/3/26 |
2,195 |
2,212 |
2,166 |
2,166 |
-1.32% |
3,300 |
2024/3/25 |
2,197 |
2,214 |
2,188 |
2,195 |
+0.37% |
3,700 |
2024/3/22 |
2,145 |
2,187 |
2,145 |
2,187 |
-0.09% |
3,100 |
2024/3/21 |
2,137 |
2,190 |
2,137 |
2,189 |
+2.77% |
6,100 |
2024/3/19 |
2,124 |
2,141 |
2,124 |
2,130 |
+0.28% |
3,200 |
2024/3/18 |
2,116 |
2,150 |
2,100 |
2,124 |
+0.00% |
10,200 |
2024/3/15 |
2,131 |
2,131 |
2,121 |
2,124 |
-0.75% |
3,500 |
2024/3/14 |
2,121 |
2,165 |
2,121 |
2,140 |
+0.85% |
4,800 |
2024/3/13 |
2,146 |
2,146 |
2,122 |
2,122 |
-0.79% |
2,500 |
2024/3/12 |
2,160 |
2,160 |
2,115 |
2,139 |
-1.34% |
4,500 |
2024/3/11 |
2,165 |
2,170 |
2,135 |
2,168 |
-0.41% |
2,700 |
2024/3/8 |
2,166 |
2,190 |
2,151 |
2,177 |
+0.79% |
2,400 |
2024/3/7 |
2,228 |
2,256 |
2,135 |
2,160 |
-2.39% |
10,300 |
2024/3/6 |
2,185 |
2,288 |
2,185 |
2,213 |
+1.10% |
5,800 |
2024/3/5 |
2,197 |
2,197 |
2,152 |
2,189 |
+0.37% |
7,400 |
2024/3/4 |
2,221 |
2,221 |
2,164 |
2,181 |
-1.09% |
13,200 |
2024/3/1 |
2,244 |
2,250 |
2,200 |
2,205 |
-3.88% |
15,300 |
2024/2/29 |
2,301 |
2,363 |
2,286 |
2,294 |
-3.57% |
6,500 |
2024/2/28 |
2,451 |
2,451 |
2,373 |
2,379 |
-5.63% |
12,300 |
2024/2/27 |
2,550 |
2,590 |
2,502 |
2,521 |
-0.55% |
13,400 |
2024/2/26 |
2,591 |
2,591 |
2,506 |
2,535 |
+1.77% |
10,200 |
2024/2/22 |
2,466 |
2,499 |
2,461 |
2,491 |
+1.22% |
5,300 |
2024/2/21 |
2,481 |
2,489 |
2,461 |
2,461 |
+0.04% |
2,600 |
2024/2/20 |
2,476 |
2,487 |
2,460 |
2,460 |
+0.00% |
2,700 |
2024/2/19 |
2,431 |
2,469 |
2,425 |
2,460 |
+3.02% |
3,400 |
2024/2/16 |
2,399 |
2,455 |
2,381 |
2,388 |
+0.51% |
3,300 |
2024/2/15 |
2,466 |
2,466 |
2,376 |
2,376 |
-1.98% |
5,200 |
2024/2/14 |
2,485 |
2,497 |
2,375 |
2,424 |
-3.35% |
9,400 |
2024/2/13 |
2,518 |
2,598 |
2,462 |
2,508 |
-0.56% |
8,000 |
2024/2/9 |
2,493 |
2,551 |
2,456 |
2,522 |
+2.94% |
7,500 |
2024/2/8 |
2,500 |
2,530 |
2,433 |
2,450 |
-2.35% |
6,500 |
2024/2/7 |
2,461 |
2,519 |
2,428 |
2,509 |
+1.37% |
3,700 |
2024/2/6 |
2,476 |
2,497 |
2,475 |
2,475 |
+0.08% |
1,300 |
2024/2/5 |
2,501 |
2,501 |
2,422 |
2,473 |
-1.08% |
7,600 |
2024/2/2 |
2,517 |
2,567 |
2,500 |
2,500 |
-0.68% |
5,000 |
2024/2/1 |
2,642 |
2,642 |
2,500 |
2,517 |
-0.98% |
10,300 |
2024/1/31 |
2,560 |
2,588 |
2,456 |
2,542 |
-1.05% |
6,900 |
2024/1/30 |
2,521 |
2,620 |
2,520 |
2,569 |
+1.90% |
9,800 |
2024/1/29 |
2,450 |
2,523 |
2,400 |
2,521 |
+0.84% |
13,800 |
2024/1/26 |
2,605 |
2,630 |
2,474 |
2,500 |
-3.81% |
16,500 |
2024/1/25 |
2,740 |
2,792 |
2,560 |
2,599 |
+6.52% |
101,300 |
2024/1/24 |
2,380 |
2,445 |
2,380 |
2,440 |
+2.13% |
6,600 |
|