日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,955 |
2,968 |
2,952 |
2,952 |
-0.14% |
3,600 |
2024/7/25 |
2,995 |
2,995 |
2,956 |
2,956 |
-1.79% |
16,000 |
2024/7/24 |
3,040 |
3,045 |
3,010 |
3,010 |
-0.99% |
5,400 |
2024/7/23 |
3,010 |
3,050 |
3,010 |
3,040 |
+1.16% |
6,100 |
2024/7/22 |
3,030 |
3,035 |
3,000 |
3,005 |
+0.50% |
4,300 |
2024/7/19 |
3,010 |
3,015 |
2,990 |
2,990 |
-0.66% |
4,300 |
2024/7/18 |
2,972 |
3,035 |
2,972 |
3,010 |
+1.31% |
5,100 |
2024/7/17 |
2,972 |
2,978 |
2,965 |
2,971 |
-0.07% |
3,300 |
2024/7/16 |
2,990 |
2,992 |
2,973 |
2,973 |
+0.00% |
4,500 |
2024/7/12 |
2,979 |
2,987 |
2,973 |
2,973 |
-0.23% |
3,300 |
2024/7/11 |
2,979 |
3,000 |
2,979 |
2,980 |
+0.07% |
3,200 |
2024/7/10 |
2,980 |
3,005 |
2,973 |
2,978 |
-0.07% |
3,300 |
2024/7/9 |
3,050 |
3,050 |
2,980 |
2,980 |
-0.53% |
8,300 |
2024/7/8 |
3,000 |
3,090 |
2,985 |
2,996 |
+1.42% |
26,500 |
2024/7/5 |
2,972 |
2,972 |
2,950 |
2,954 |
-0.27% |
3,000 |
2024/7/4 |
2,932 |
2,989 |
2,932 |
2,962 |
+0.89% |
9,900 |
2024/7/3 |
2,941 |
2,941 |
2,935 |
2,936 |
-0.17% |
4,500 |
2024/7/2 |
2,950 |
2,950 |
2,940 |
2,941 |
+0.03% |
4,800 |
2024/7/1 |
2,940 |
2,955 |
2,940 |
2,940 |
+0.20% |
3,700 |
2024/6/28 |
2,938 |
2,945 |
2,930 |
2,934 |
-0.10% |
3,100 |
2024/6/27 |
2,936 |
2,955 |
2,933 |
2,937 |
+0.07% |
4,400 |
2024/6/26 |
2,965 |
2,983 |
2,934 |
2,935 |
-0.98% |
8,200 |
2024/6/25 |
2,950 |
2,980 |
2,931 |
2,964 |
-0.90% |
16,100 |
2024/6/24 |
2,936 |
2,997 |
2,936 |
2,991 |
+1.98% |
9,400 |
2024/6/21 |
2,918 |
2,950 |
2,916 |
2,933 |
+0.79% |
7,300 |
2024/6/20 |
2,911 |
2,927 |
2,905 |
2,910 |
+0.00% |
3,800 |
2024/6/19 |
2,896 |
2,921 |
2,896 |
2,910 |
+0.48% |
5,500 |
2024/6/18 |
2,882 |
2,918 |
2,882 |
2,896 |
+0.66% |
4,200 |
2024/6/17 |
2,890 |
2,907 |
2,877 |
2,877 |
-0.45% |
7,200 |
2024/6/14 |
2,886 |
2,910 |
2,879 |
2,890 |
+0.14% |
6,400 |
2024/6/13 |
2,910 |
2,910 |
2,886 |
2,886 |
-0.07% |
3,400 |
2024/6/12 |
2,901 |
2,904 |
2,888 |
2,888 |
-0.48% |
3,400 |
2024/6/11 |
2,915 |
2,916 |
2,901 |
2,902 |
+0.00% |
4,200 |
2024/6/10 |
2,927 |
2,927 |
2,900 |
2,902 |
+0.52% |
4,100 |
2024/6/7 |
2,893 |
2,901 |
2,887 |
2,887 |
-0.21% |
2,900 |
2024/6/6 |
2,904 |
2,915 |
2,892 |
2,893 |
-0.38% |
4,900 |
2024/6/5 |
2,900 |
2,930 |
2,883 |
2,904 |
-0.34% |
4,500 |
2024/6/4 |
2,877 |
2,914 |
2,876 |
2,914 |
+1.85% |
7,100 |
2024/6/3 |
2,862 |
2,900 |
2,861 |
2,861 |
+0.07% |
4,400 |
2024/5/31 |
2,870 |
2,893 |
2,859 |
2,859 |
-0.49% |
4,100 |
2024/5/30 |
2,890 |
2,920 |
2,872 |
2,873 |
-0.79% |
4,500 |
2024/5/29 |
2,940 |
2,940 |
2,896 |
2,896 |
-0.58% |
5,400 |
2024/5/28 |
2,899 |
2,930 |
2,891 |
2,913 |
+0.48% |
4,200 |
2024/5/27 |
2,900 |
2,900 |
2,872 |
2,899 |
-0.03% |
4,600 |
2024/5/24 |
2,848 |
2,920 |
2,826 |
2,900 |
+1.75% |
29,300 |
2024/5/23 |
2,901 |
2,911 |
2,835 |
2,850 |
-1.79% |
18,800 |
2024/5/22 |
2,909 |
2,920 |
2,882 |
2,902 |
-0.41% |
9,800 |
2024/5/21 |
2,938 |
2,950 |
2,906 |
2,914 |
-0.85% |
11,800 |
2024/5/20 |
2,950 |
2,960 |
2,930 |
2,939 |
-0.71% |
9,600 |
2024/5/17 |
2,930 |
2,999 |
2,921 |
2,960 |
+0.00% |
5,000 |
2024/5/16 |
2,970 |
2,990 |
2,930 |
2,960 |
-1.50% |
9,200 |
2024/5/15 |
3,010 |
3,020 |
3,000 |
3,005 |
+0.17% |
3,700 |
2024/5/14 |
3,015 |
3,020 |
2,990 |
3,000 |
-0.83% |
6,700 |
2024/5/13 |
3,005 |
3,025 |
2,999 |
3,025 |
+0.33% |
3,300 |
2024/5/10 |
3,100 |
3,100 |
3,015 |
3,015 |
-2.74% |
4,500 |
2024/5/9 |
3,075 |
3,100 |
3,050 |
3,100 |
+0.98% |
4,000 |
2024/5/8 |
3,030 |
3,070 |
3,025 |
3,070 |
+1.32% |
1,600 |
2024/5/7 |
3,035 |
3,055 |
3,030 |
3,030 |
-0.16% |
2,000 |
2024/5/2 |
3,030 |
3,065 |
3,010 |
3,035 |
+0.17% |
1,700 |
2024/5/1 |
3,040 |
3,050 |
3,030 |
3,030 |
-0.66% |
1,300 |
2024/4/30 |
3,100 |
3,100 |
3,050 |
3,050 |
+0.33% |
1,400 |
2024/4/26 |
3,070 |
3,080 |
3,040 |
3,040 |
+0.50% |
1,500 |
2024/4/25 |
3,100 |
3,100 |
3,015 |
3,025 |
-3.66% |
11,500 |
2024/4/24 |
3,075 |
3,140 |
3,070 |
3,140 |
+3.12% |
6,100 |
2024/4/23 |
3,020 |
3,055 |
3,000 |
3,045 |
+1.33% |
4,700 |
2024/4/22 |
2,933 |
3,005 |
2,923 |
3,005 |
+3.37% |
7,700 |
2024/4/19 |
2,912 |
2,920 |
2,870 |
2,907 |
-0.75% |
9,100 |
2024/4/18 |
2,938 |
2,948 |
2,886 |
2,929 |
-0.03% |
4,300 |
2024/4/17 |
2,912 |
2,934 |
2,886 |
2,930 |
+0.65% |
5,600 |
2024/4/16 |
2,943 |
2,949 |
2,899 |
2,911 |
-1.29% |
12,900 |
2024/4/15 |
3,000 |
3,000 |
2,942 |
2,949 |
-2.03% |
15,700 |
2024/4/12 |
3,020 |
3,030 |
3,010 |
3,010 |
-0.17% |
2,900 |
2024/4/11 |
3,020 |
3,035 |
3,005 |
3,015 |
-0.50% |
8,300 |
2024/4/10 |
3,030 |
3,045 |
3,030 |
3,030 |
-0.16% |
1,800 |
2024/4/9 |
3,075 |
3,080 |
3,025 |
3,035 |
-1.30% |
4,000 |
2024/4/8 |
3,045 |
3,075 |
3,025 |
3,075 |
+0.99% |
11,700 |
2024/4/5 |
3,065 |
3,090 |
3,025 |
3,045 |
-1.93% |
9,900 |
2024/4/4 |
3,120 |
3,120 |
3,085 |
3,105 |
+0.16% |
2,200 |
2024/4/3 |
3,030 |
3,125 |
3,025 |
3,100 |
+2.14% |
6,700 |
2024/4/2 |
3,110 |
3,115 |
3,025 |
3,035 |
-1.62% |
10,700 |
2024/4/1 |
3,180 |
3,180 |
3,085 |
3,085 |
-2.99% |
22,700 |
2024/3/29 |
3,155 |
3,180 |
3,145 |
3,180 |
+1.76% |
11,000 |
2024/3/28 |
3,135 |
3,215 |
3,120 |
3,125 |
-7.41% |
40,900 |
2024/3/27 |
3,400 |
3,410 |
3,320 |
3,375 |
+0.15% |
24,500 |
2024/3/26 |
3,300 |
3,390 |
3,285 |
3,370 |
+2.12% |
17,200 |
2024/3/25 |
3,295 |
3,315 |
3,270 |
3,300 |
+0.00% |
22,900 |
2024/3/22 |
3,270 |
3,300 |
3,225 |
3,300 |
+1.07% |
17,200 |
2024/3/21 |
3,260 |
3,275 |
3,230 |
3,265 |
+1.08% |
10,400 |
2024/3/19 |
3,235 |
3,245 |
3,225 |
3,230 |
-0.15% |
5,100 |
2024/3/18 |
3,265 |
3,285 |
3,220 |
3,235 |
-0.77% |
23,100 |
2024/3/15 |
3,260 |
3,275 |
3,235 |
3,260 |
-0.46% |
6,500 |
2024/3/14 |
3,260 |
3,280 |
3,255 |
3,275 |
-0.30% |
5,300 |
2024/3/13 |
3,320 |
3,320 |
3,265 |
3,285 |
+0.00% |
4,900 |
2024/3/12 |
3,250 |
3,285 |
3,220 |
3,285 |
+0.92% |
4,100 |
2024/3/11 |
3,270 |
3,300 |
3,240 |
3,255 |
-0.46% |
10,800 |
2024/3/8 |
3,245 |
3,305 |
3,225 |
3,270 |
+0.77% |
8,100 |
2024/3/7 |
3,295 |
3,295 |
3,200 |
3,245 |
-1.07% |
16,700 |
2024/3/6 |
3,310 |
3,355 |
3,280 |
3,280 |
-0.91% |
15,600 |
2024/3/5 |
3,245 |
3,315 |
3,240 |
3,310 |
+2.32% |
18,600 |
2024/3/4 |
3,195 |
3,250 |
3,190 |
3,235 |
+2.70% |
17,800 |
2024/3/1 |
3,200 |
3,200 |
3,145 |
3,150 |
-0.32% |
9,100 |
2024/2/29 |
3,170 |
3,170 |
3,110 |
3,160 |
-0.32% |
12,400 |
2024/2/28 |
3,150 |
3,190 |
3,150 |
3,170 |
+0.63% |
5,800 |
2024/2/27 |
3,150 |
3,180 |
3,130 |
3,150 |
+0.00% |
11,000 |
2024/2/26 |
3,210 |
3,215 |
3,150 |
3,150 |
-2.33% |
16,100 |
2024/2/22 |
3,270 |
3,270 |
3,200 |
3,225 |
-2.27% |
18,800 |
2024/2/21 |
3,300 |
3,300 |
3,270 |
3,300 |
-0.15% |
10,800 |
2024/2/20 |
3,300 |
3,320 |
3,280 |
3,305 |
+0.30% |
13,200 |
2024/2/19 |
3,230 |
3,295 |
3,220 |
3,295 |
+0.76% |
7,700 |
2024/2/16 |
3,175 |
3,270 |
3,175 |
3,270 |
+2.99% |
14,000 |
2024/2/15 |
3,165 |
3,175 |
3,055 |
3,175 |
+0.32% |
30,300 |
2024/2/14 |
3,215 |
3,240 |
3,125 |
3,165 |
-2.62% |
38,000 |
2024/2/13 |
3,220 |
3,285 |
3,220 |
3,250 |
+0.93% |
14,500 |
2024/2/9 |
3,320 |
3,320 |
3,220 |
3,220 |
-3.01% |
18,700 |
2024/2/8 |
3,270 |
3,340 |
3,250 |
3,320 |
+1.53% |
12,900 |
2024/2/7 |
3,375 |
3,375 |
3,240 |
3,270 |
-3.68% |
28,500 |
2024/2/6 |
3,400 |
3,400 |
3,350 |
3,395 |
+0.00% |
6,200 |
2024/2/5 |
3,385 |
3,395 |
3,340 |
3,395 |
+1.49% |
11,700 |
2024/2/2 |
3,390 |
3,390 |
3,335 |
3,345 |
-1.04% |
9,400 |
2024/2/1 |
3,390 |
3,420 |
3,340 |
3,380 |
-0.29% |
14,700 |
2024/1/31 |
3,300 |
3,390 |
3,285 |
3,390 |
+2.57% |
16,300 |
2024/1/30 |
3,370 |
3,375 |
3,300 |
3,305 |
-1.93% |
9,900 |
2024/1/29 |
3,340 |
3,395 |
3,330 |
3,370 |
+0.90% |
13,200 |
|