日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,004 |
2,007 |
1,999 |
2,007 |
+0.15% |
3,800 |
2024/7/25 |
2,006 |
2,006 |
1,998 |
2,004 |
-0.10% |
6,200 |
2024/7/24 |
2,009 |
2,012 |
2,006 |
2,006 |
-0.20% |
1,700 |
2024/7/23 |
2,005 |
2,010 |
2,003 |
2,010 |
+0.30% |
3,500 |
2024/7/22 |
2,000 |
2,004 |
2,000 |
2,004 |
+0.20% |
1,800 |
2024/7/19 |
2,000 |
2,002 |
1,999 |
2,000 |
+0.10% |
900 |
2024/7/18 |
1,999 |
2,000 |
1,998 |
1,998 |
-0.05% |
1,500 |
2024/7/17 |
2,000 |
2,001 |
1,999 |
1,999 |
+0.00% |
2,200 |
2024/7/16 |
2,000 |
2,000 |
1,998 |
1,999 |
-0.05% |
2,800 |
2024/7/12 |
1,998 |
2,000 |
1,998 |
2,000 |
+0.10% |
2,700 |
2024/7/11 |
1,998 |
2,000 |
1,995 |
1,998 |
+0.05% |
2,100 |
2024/7/10 |
1,999 |
1,999 |
1,997 |
1,997 |
-0.10% |
1,100 |
2024/7/9 |
1,998 |
1,999 |
1,995 |
1,999 |
+0.10% |
2,800 |
2024/7/8 |
2,000 |
2,000 |
1,995 |
1,997 |
-0.10% |
1,700 |
2024/7/5 |
1,997 |
1,999 |
1,995 |
1,999 |
+0.20% |
1,300 |
2024/7/4 |
1,995 |
1,997 |
1,991 |
1,995 |
+0.05% |
2,900 |
2024/7/3 |
1,994 |
1,995 |
1,991 |
1,994 |
+0.05% |
4,200 |
2024/7/2 |
1,998 |
1,999 |
1,980 |
1,993 |
-0.30% |
10,700 |
2024/7/1 |
1,995 |
2,000 |
1,995 |
1,999 |
+0.25% |
2,900 |
2024/6/28 |
1,993 |
2,003 |
1,993 |
1,994 |
+0.10% |
6,100 |
2024/6/27 |
1,999 |
2,006 |
1,990 |
1,992 |
-0.75% |
13,600 |
2024/6/26 |
2,004 |
2,008 |
1,999 |
2,007 |
+0.20% |
3,900 |
2024/6/25 |
2,016 |
2,016 |
1,997 |
2,003 |
-0.64% |
10,800 |
2024/6/24 |
2,018 |
2,019 |
2,015 |
2,016 |
-0.10% |
1,800 |
2024/6/21 |
2,020 |
2,022 |
2,017 |
2,018 |
-0.10% |
2,200 |
2024/6/20 |
2,035 |
2,035 |
2,020 |
2,020 |
+0.00% |
500 |
2024/6/19 |
2,024 |
2,034 |
2,018 |
2,020 |
+0.10% |
900 |
2024/6/18 |
2,018 |
2,039 |
2,018 |
2,018 |
+0.05% |
1,600 |
2024/6/17 |
2,020 |
2,026 |
2,015 |
2,017 |
-0.15% |
2,500 |
2024/6/14 |
2,042 |
2,042 |
2,020 |
2,020 |
-0.15% |
2,500 |
2024/6/13 |
2,050 |
2,050 |
2,023 |
2,023 |
-1.08% |
1,600 |
2024/6/12 |
2,040 |
2,045 |
2,031 |
2,045 |
+0.25% |
400 |
2024/6/11 |
2,026 |
2,064 |
2,024 |
2,040 |
+0.49% |
3,800 |
2024/6/10 |
2,055 |
2,055 |
2,028 |
2,030 |
-1.22% |
3,700 |
2024/6/7 |
2,065 |
2,065 |
2,055 |
2,055 |
-0.48% |
2,300 |
2024/6/6 |
2,078 |
2,085 |
2,065 |
2,065 |
-0.53% |
3,000 |
2024/6/5 |
2,078 |
2,078 |
2,076 |
2,076 |
-0.14% |
400 |
2024/6/4 |
2,081 |
2,081 |
2,079 |
2,079 |
-0.24% |
1,100 |
2024/6/3 |
2,092 |
2,092 |
2,083 |
2,084 |
+0.14% |
700 |
2024/5/31 |
2,077 |
2,096 |
2,077 |
2,081 |
-0.67% |
400 |
2024/5/30 |
2,100 |
2,100 |
2,075 |
2,095 |
-0.52% |
5,500 |
2024/5/29 |
2,098 |
2,107 |
2,090 |
2,106 |
+0.38% |
4,200 |
2024/5/28 |
2,090 |
2,098 |
2,086 |
2,098 |
+0.38% |
1,900 |
2024/5/27 |
2,094 |
2,094 |
2,078 |
2,090 |
+0.00% |
1,300 |
2024/5/24 |
2,073 |
2,090 |
2,072 |
2,090 |
+0.58% |
700 |
2024/5/23 |
2,080 |
2,081 |
2,058 |
2,078 |
-0.29% |
2,100 |
2024/5/22 |
2,083 |
2,088 |
2,075 |
2,084 |
+0.05% |
2,600 |
2024/5/21 |
2,080 |
2,083 |
2,073 |
2,083 |
+0.29% |
1,400 |
2024/5/20 |
2,080 |
2,080 |
2,063 |
2,077 |
-0.14% |
2,400 |
2024/5/17 |
2,075 |
2,080 |
2,074 |
2,080 |
+0.82% |
1,300 |
2024/5/16 |
2,097 |
2,097 |
2,059 |
2,063 |
-1.24% |
4,900 |
2024/5/15 |
2,083 |
2,095 |
2,070 |
2,089 |
+0.29% |
4,600 |
2024/5/14 |
2,071 |
2,090 |
2,070 |
2,083 |
+0.87% |
3,400 |
2024/5/13 |
2,034 |
2,065 |
2,031 |
2,065 |
+1.98% |
4,300 |
2024/5/10 |
2,020 |
2,025 |
2,017 |
2,025 |
-0.25% |
1,700 |
2024/5/9 |
2,001 |
2,030 |
2,001 |
2,030 |
+1.50% |
2,500 |
2024/5/8 |
1,997 |
2,000 |
1,996 |
2,000 |
+0.10% |
2,400 |
2024/5/7 |
2,002 |
2,005 |
1,996 |
1,998 |
-0.15% |
4,700 |
2024/5/2 |
2,001 |
2,003 |
1,998 |
2,001 |
+0.05% |
4,100 |
2024/5/1 |
2,013 |
2,013 |
1,999 |
2,000 |
-0.65% |
8,800 |
2024/4/30 |
2,016 |
2,018 |
2,013 |
2,013 |
-0.10% |
1,600 |
2024/4/26 |
2,015 |
2,019 |
2,015 |
2,015 |
-0.20% |
1,200 |
2024/4/25 |
2,021 |
2,021 |
2,019 |
2,019 |
+0.15% |
1,800 |
2024/4/24 |
2,020 |
2,021 |
2,012 |
2,016 |
-0.20% |
2,500 |
2024/4/23 |
2,024 |
2,024 |
2,013 |
2,020 |
+0.00% |
1,300 |
2024/4/22 |
2,011 |
2,020 |
2,011 |
2,020 |
+0.30% |
2,200 |
2024/4/19 |
2,021 |
2,025 |
2,012 |
2,014 |
-0.35% |
3,800 |
2024/4/18 |
2,023 |
2,025 |
2,021 |
2,021 |
-0.20% |
2,500 |
2024/4/17 |
2,030 |
2,032 |
2,025 |
2,025 |
-0.20% |
1,800 |
2024/4/16 |
2,053 |
2,053 |
2,029 |
2,029 |
-1.17% |
5,500 |
2024/4/15 |
2,052 |
2,053 |
2,050 |
2,053 |
+0.00% |
1,600 |
2024/4/12 |
2,053 |
2,055 |
2,053 |
2,053 |
-0.10% |
1,300 |
2024/4/11 |
2,057 |
2,057 |
2,052 |
2,055 |
-0.10% |
2,000 |
2024/4/10 |
2,061 |
2,061 |
2,057 |
2,057 |
-0.19% |
2,100 |
2024/4/9 |
2,060 |
2,061 |
2,058 |
2,061 |
+0.05% |
1,400 |
2024/4/8 |
2,060 |
2,062 |
2,060 |
2,060 |
+0.00% |
900 |
2024/4/5 |
2,065 |
2,065 |
2,060 |
2,060 |
-0.15% |
2,900 |
2024/4/4 |
2,067 |
2,067 |
2,062 |
2,063 |
-0.19% |
2,300 |
2024/4/3 |
2,069 |
2,069 |
2,066 |
2,067 |
-0.10% |
3,200 |
2024/4/2 |
2,071 |
2,072 |
2,069 |
2,069 |
-0.34% |
4,200 |
2024/4/1 |
2,077 |
2,077 |
2,072 |
2,076 |
-0.05% |
2,500 |
2024/3/29 |
2,077 |
2,078 |
2,066 |
2,077 |
+0.00% |
2,500 |
2024/3/28 |
2,062 |
2,087 |
2,053 |
2,077 |
-4.81% |
6,500 |
2024/3/27 |
2,135 |
2,182 |
2,125 |
2,182 |
+2.39% |
6,700 |
2024/3/26 |
2,133 |
2,135 |
2,123 |
2,131 |
+0.28% |
4,000 |
2024/3/25 |
2,126 |
2,129 |
2,112 |
2,125 |
+0.33% |
5,200 |
2024/3/22 |
2,118 |
2,118 |
2,115 |
2,118 |
+0.57% |
2,400 |
2024/3/21 |
2,095 |
2,108 |
2,095 |
2,106 |
+0.57% |
4,000 |
2024/3/19 |
2,093 |
2,094 |
2,091 |
2,094 |
+0.14% |
1,700 |
2024/3/18 |
2,088 |
2,093 |
2,081 |
2,091 |
+0.14% |
1,900 |
2024/3/15 |
2,088 |
2,088 |
2,075 |
2,088 |
+0.14% |
2,900 |
2024/3/14 |
2,079 |
2,087 |
2,078 |
2,085 |
+0.00% |
2,800 |
2024/3/13 |
2,085 |
2,087 |
2,075 |
2,085 |
+0.00% |
3,300 |
2024/3/12 |
2,083 |
2,085 |
2,070 |
2,085 |
+0.10% |
5,900 |
2024/3/11 |
2,087 |
2,090 |
2,083 |
2,083 |
+0.05% |
2,300 |
2024/3/8 |
2,083 |
2,085 |
2,080 |
2,082 |
-0.05% |
1,100 |
2024/3/7 |
2,081 |
2,084 |
2,080 |
2,083 |
-0.05% |
1,700 |
2024/3/6 |
2,085 |
2,085 |
2,080 |
2,084 |
-0.05% |
2,200 |
2024/3/5 |
2,085 |
2,085 |
2,080 |
2,085 |
+0.00% |
1,600 |
2024/3/4 |
2,090 |
2,092 |
2,080 |
2,085 |
-0.10% |
2,500 |
2024/3/1 |
2,081 |
2,091 |
2,080 |
2,087 |
+0.34% |
2,900 |
2024/2/29 |
2,087 |
2,090 |
2,080 |
2,080 |
-0.43% |
3,000 |
2024/2/28 |
2,075 |
2,089 |
2,075 |
2,089 |
+0.67% |
3,500 |
2024/2/27 |
2,071 |
2,080 |
2,070 |
2,075 |
+0.19% |
3,400 |
2024/2/26 |
2,072 |
2,078 |
2,071 |
2,071 |
-0.05% |
2,800 |
2024/2/22 |
2,076 |
2,080 |
2,072 |
2,072 |
-0.19% |
1,900 |
2024/2/21 |
2,078 |
2,080 |
2,070 |
2,076 |
+0.29% |
1,400 |
2024/2/20 |
2,065 |
2,075 |
2,065 |
2,070 |
+0.24% |
3,100 |
2024/2/19 |
2,063 |
2,070 |
2,063 |
2,065 |
-0.24% |
3,200 |
2024/2/16 |
2,068 |
2,075 |
2,064 |
2,070 |
-0.48% |
2,700 |
2024/2/15 |
2,080 |
2,080 |
2,063 |
2,080 |
-0.19% |
5,000 |
2024/2/14 |
2,092 |
2,092 |
2,074 |
2,084 |
-0.90% |
5,800 |
2024/2/13 |
2,143 |
2,160 |
2,076 |
2,103 |
-2.64% |
23,100 |
2024/2/9 |
2,161 |
2,161 |
2,150 |
2,160 |
-0.09% |
1,200 |
2024/2/8 |
2,163 |
2,165 |
2,145 |
2,162 |
+0.32% |
1,800 |
2024/2/7 |
2,146 |
2,155 |
2,143 |
2,155 |
+0.19% |
2,500 |
2024/2/6 |
2,151 |
2,151 |
2,145 |
2,151 |
-0.46% |
3,000 |
2024/2/5 |
2,169 |
2,170 |
2,150 |
2,161 |
+0.32% |
2,800 |
2024/2/2 |
2,152 |
2,154 |
2,146 |
2,154 |
+0.09% |
3,600 |
2024/2/1 |
2,160 |
2,163 |
2,150 |
2,152 |
-0.23% |
2,100 |
2024/1/31 |
2,170 |
2,170 |
2,148 |
2,157 |
-0.74% |
3,700 |
2024/1/30 |
2,178 |
2,178 |
2,148 |
2,173 |
-0.09% |
6,700 |
2024/1/29 |
2,172 |
2,177 |
2,167 |
2,175 |
+0.69% |
2,200 |
|