日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,779 |
2,794 |
2,771 |
2,776 |
-0.22% |
2,100 |
2024/7/25 |
2,779 |
2,785 |
2,777 |
2,782 |
-0.36% |
3,600 |
2024/7/24 |
2,812 |
2,819 |
2,773 |
2,792 |
-0.71% |
3,400 |
2024/7/23 |
2,822 |
2,824 |
2,812 |
2,812 |
+0.00% |
2,300 |
2024/7/22 |
2,816 |
2,830 |
2,812 |
2,812 |
-0.14% |
2,900 |
2024/7/19 |
2,812 |
2,820 |
2,812 |
2,816 |
+0.14% |
1,500 |
2024/7/18 |
2,823 |
2,823 |
2,812 |
2,812 |
-0.39% |
2,100 |
2024/7/17 |
2,819 |
2,824 |
2,814 |
2,823 |
+0.43% |
1,700 |
2024/7/16 |
2,812 |
2,820 |
2,811 |
2,811 |
-0.04% |
3,400 |
2024/7/12 |
2,825 |
2,825 |
2,812 |
2,812 |
-0.46% |
900 |
2024/7/11 |
2,809 |
2,825 |
2,791 |
2,825 |
+0.68% |
3,400 |
2024/7/10 |
2,841 |
2,843 |
2,806 |
2,806 |
-1.27% |
4,600 |
2024/7/9 |
2,840 |
2,850 |
2,838 |
2,842 |
+0.74% |
1,900 |
2024/7/8 |
2,845 |
2,845 |
2,807 |
2,821 |
-1.26% |
2,100 |
2024/7/5 |
2,856 |
2,857 |
2,845 |
2,857 |
+0.18% |
2,100 |
2024/7/4 |
2,860 |
2,860 |
2,840 |
2,852 |
+0.28% |
3,500 |
2024/7/3 |
2,844 |
2,855 |
2,831 |
2,844 |
+0.00% |
2,700 |
2024/7/2 |
2,845 |
2,856 |
2,832 |
2,844 |
-0.04% |
2,300 |
2024/7/1 |
2,855 |
2,859 |
2,826 |
2,845 |
-0.52% |
5,500 |
2024/6/28 |
2,786 |
2,860 |
2,786 |
2,860 |
+2.69% |
13,000 |
2024/6/27 |
2,726 |
2,785 |
2,726 |
2,785 |
+2.16% |
2,600 |
2024/6/26 |
2,745 |
2,769 |
2,723 |
2,726 |
-0.15% |
2,500 |
2024/6/25 |
2,698 |
2,800 |
2,681 |
2,730 |
+1.19% |
6,000 |
2024/6/24 |
2,660 |
2,718 |
2,656 |
2,698 |
+1.35% |
2,600 |
2024/6/21 |
2,701 |
2,749 |
2,662 |
2,662 |
-1.44% |
2,400 |
2024/6/20 |
2,752 |
2,752 |
2,660 |
2,701 |
-2.39% |
5,900 |
2024/6/19 |
2,802 |
2,802 |
2,762 |
2,767 |
-1.95% |
6,800 |
2024/6/18 |
2,663 |
2,861 |
2,663 |
2,822 |
+6.49% |
34,300 |
2024/6/17 |
2,476 |
2,650 |
2,461 |
2,650 |
+8.03% |
20,500 |
2024/6/14 |
2,437 |
2,470 |
2,437 |
2,453 |
+0.62% |
3,200 |
2024/6/13 |
2,445 |
2,458 |
2,437 |
2,438 |
-0.49% |
1,700 |
2024/6/12 |
2,449 |
2,450 |
2,432 |
2,450 |
+0.00% |
1,800 |
2024/6/11 |
2,457 |
2,458 |
2,431 |
2,450 |
+0.62% |
4,200 |
2024/6/10 |
2,420 |
2,448 |
2,420 |
2,435 |
+1.42% |
3,100 |
2024/6/7 |
2,386 |
2,405 |
2,386 |
2,401 |
+0.63% |
2,800 |
2024/6/6 |
2,390 |
2,406 |
2,385 |
2,386 |
-0.17% |
2,500 |
2024/6/5 |
2,418 |
2,429 |
2,364 |
2,390 |
-2.09% |
5,100 |
2024/6/4 |
2,459 |
2,459 |
2,425 |
2,441 |
+0.08% |
2,100 |
2024/6/3 |
2,401 |
2,443 |
2,401 |
2,439 |
+3.30% |
3,800 |
2024/5/31 |
2,333 |
2,411 |
2,333 |
2,361 |
+1.29% |
2,900 |
2024/5/30 |
2,350 |
2,364 |
2,316 |
2,331 |
-1.85% |
3,500 |
2024/5/29 |
2,430 |
2,456 |
2,375 |
2,375 |
-2.26% |
2,800 |
2024/5/28 |
2,458 |
2,458 |
2,424 |
2,430 |
-1.18% |
1,900 |
2024/5/27 |
2,490 |
2,490 |
2,444 |
2,459 |
-1.13% |
2,900 |
2024/5/24 |
2,482 |
2,487 |
2,461 |
2,487 |
+0.20% |
4,900 |
2024/5/23 |
2,424 |
2,482 |
2,424 |
2,482 |
+4.55% |
19,100 |
2024/5/22 |
2,370 |
2,374 |
2,370 |
2,374 |
+0.17% |
2,100 |
2024/5/21 |
2,360 |
2,374 |
2,350 |
2,370 |
+1.11% |
4,500 |
2024/5/20 |
2,341 |
2,350 |
2,323 |
2,344 |
+0.13% |
4,000 |
2024/5/17 |
2,318 |
2,341 |
2,312 |
2,341 |
+0.77% |
3,100 |
2024/5/16 |
2,357 |
2,385 |
2,323 |
2,323 |
-1.44% |
6,500 |
2024/5/15 |
2,367 |
2,370 |
2,326 |
2,357 |
+2.26% |
15,300 |
2024/5/14 |
2,339 |
2,449 |
2,300 |
2,305 |
+10.34% |
59,900 |
2024/5/13 |
2,081 |
2,098 |
2,073 |
2,089 |
+0.77% |
5,300 |
2024/5/10 |
2,128 |
2,128 |
2,073 |
2,073 |
-0.24% |
3,900 |
2024/5/9 |
2,090 |
2,104 |
2,078 |
2,078 |
-0.57% |
1,700 |
2024/5/8 |
2,105 |
2,110 |
2,090 |
2,090 |
-0.71% |
3,200 |
2024/5/7 |
2,127 |
2,128 |
2,105 |
2,105 |
-1.03% |
2,000 |
2024/5/2 |
2,125 |
2,134 |
2,125 |
2,127 |
+0.09% |
1,000 |
2024/5/1 |
2,102 |
2,125 |
2,102 |
2,125 |
-0.38% |
400 |
2024/4/30 |
2,100 |
2,133 |
2,100 |
2,133 |
+1.52% |
1,200 |
2024/4/26 |
2,135 |
2,135 |
2,099 |
2,101 |
-1.64% |
900 |
2024/4/25 |
2,121 |
2,136 |
2,102 |
2,136 |
+1.71% |
1,200 |
2024/4/24 |
2,088 |
2,194 |
2,088 |
2,100 |
+0.62% |
1,600 |
2024/4/23 |
2,093 |
2,110 |
2,084 |
2,087 |
-0.29% |
1,100 |
2024/4/22 |
2,069 |
2,093 |
2,069 |
2,093 |
+1.01% |
800 |
2024/4/19 |
2,074 |
2,074 |
2,061 |
2,072 |
-0.10% |
1,200 |
2024/4/18 |
2,074 |
2,074 |
2,070 |
2,074 |
-0.58% |
1,400 |
2024/4/17 |
2,094 |
2,110 |
2,086 |
2,086 |
-0.38% |
1,200 |
2024/4/16 |
2,096 |
2,096 |
2,071 |
2,094 |
-0.19% |
3,100 |
2024/4/15 |
2,110 |
2,110 |
2,098 |
2,098 |
-0.57% |
2,300 |
2024/4/12 |
2,120 |
2,120 |
2,110 |
2,110 |
-0.28% |
900 |
2024/4/11 |
2,110 |
2,129 |
2,100 |
2,116 |
-0.89% |
3,100 |
2024/4/10 |
2,151 |
2,155 |
2,114 |
2,135 |
-1.43% |
4,000 |
2024/4/9 |
2,200 |
2,200 |
2,166 |
2,166 |
-1.55% |
1,800 |
2024/4/8 |
2,200 |
2,200 |
2,200 |
2,200 |
+0.00% |
500 |
2024/4/5 |
2,213 |
2,213 |
2,200 |
2,200 |
-0.81% |
2,700 |
2024/4/4 |
2,220 |
2,229 |
2,218 |
2,218 |
-0.09% |
1,100 |
2024/4/3 |
2,219 |
2,220 |
2,219 |
2,220 |
-0.40% |
700 |
2024/4/2 |
2,221 |
2,229 |
2,220 |
2,229 |
+0.41% |
1,200 |
2024/4/1 |
2,234 |
2,245 |
2,220 |
2,220 |
-1.33% |
3,000 |
2024/3/29 |
2,280 |
2,298 |
2,250 |
2,250 |
-0.92% |
3,500 |
2024/3/28 |
2,252 |
2,299 |
2,250 |
2,271 |
-8.80% |
11,300 |
2024/3/27 |
2,489 |
2,490 |
2,451 |
2,490 |
+0.48% |
7,800 |
2024/3/26 |
2,480 |
2,480 |
2,451 |
2,478 |
+1.14% |
4,300 |
2024/3/25 |
2,435 |
2,450 |
2,431 |
2,450 |
+0.82% |
4,100 |
2024/3/22 |
2,401 |
2,430 |
2,401 |
2,430 |
+1.33% |
4,000 |
2024/3/21 |
2,350 |
2,400 |
2,342 |
2,398 |
+2.52% |
5,800 |
2024/3/19 |
2,313 |
2,339 |
2,302 |
2,339 |
+1.12% |
3,600 |
2024/3/18 |
2,297 |
2,313 |
2,297 |
2,313 |
+0.74% |
2,800 |
2024/3/15 |
2,251 |
2,296 |
2,251 |
2,296 |
-0.17% |
1,000 |
2024/3/14 |
2,311 |
2,311 |
2,287 |
2,300 |
+0.39% |
600 |
2024/3/13 |
2,307 |
2,313 |
2,290 |
2,291 |
-0.69% |
3,200 |
2024/3/12 |
2,293 |
2,309 |
2,291 |
2,307 |
+0.79% |
1,400 |
2024/3/11 |
2,300 |
2,306 |
2,289 |
2,289 |
-0.17% |
3,500 |
2024/3/8 |
2,284 |
2,295 |
2,271 |
2,293 |
+0.97% |
2,400 |
2024/3/7 |
2,281 |
2,281 |
2,256 |
2,271 |
+0.49% |
2,000 |
2024/3/6 |
2,257 |
2,280 |
2,249 |
2,260 |
-0.09% |
3,500 |
2024/3/5 |
2,258 |
2,262 |
2,258 |
2,262 |
+0.18% |
2,300 |
2024/3/4 |
2,250 |
2,260 |
2,250 |
2,258 |
+0.53% |
2,500 |
2024/3/1 |
2,232 |
2,246 |
2,225 |
2,246 |
+0.63% |
1,300 |
2024/2/29 |
2,232 |
2,250 |
2,231 |
2,232 |
+0.00% |
1,600 |
2024/2/28 |
2,210 |
2,244 |
2,210 |
2,232 |
+1.09% |
2,400 |
2024/2/27 |
2,200 |
2,208 |
2,192 |
2,208 |
+0.36% |
1,300 |
2024/2/26 |
2,239 |
2,239 |
2,200 |
2,200 |
-0.41% |
2,300 |
2024/2/22 |
2,222 |
2,250 |
2,209 |
2,209 |
-0.27% |
2,900 |
2024/2/21 |
2,224 |
2,250 |
2,211 |
2,215 |
+0.18% |
2,400 |
2024/2/20 |
2,199 |
2,220 |
2,199 |
2,211 |
+1.01% |
1,400 |
2024/2/19 |
2,165 |
2,199 |
2,165 |
2,189 |
+1.25% |
1,800 |
2024/2/16 |
2,145 |
2,162 |
2,145 |
2,162 |
+0.32% |
800 |
2024/2/15 |
2,214 |
2,214 |
2,143 |
2,155 |
-2.36% |
3,800 |
2024/2/14 |
2,192 |
2,214 |
2,192 |
2,207 |
+0.68% |
1,500 |
2024/2/13 |
2,235 |
2,235 |
2,192 |
2,192 |
-1.97% |
6,100 |
2024/2/9 |
2,233 |
2,248 |
2,233 |
2,236 |
-0.62% |
1,600 |
2024/2/8 |
2,251 |
2,257 |
2,234 |
2,250 |
-0.13% |
2,900 |
2024/2/7 |
2,257 |
2,262 |
2,253 |
2,253 |
+0.22% |
1,300 |
2024/2/6 |
2,251 |
2,254 |
2,248 |
2,248 |
-0.13% |
900 |
2024/2/5 |
2,250 |
2,251 |
2,250 |
2,251 |
+0.04% |
1,800 |
2024/2/2 |
2,250 |
2,250 |
2,250 |
2,250 |
+0.00% |
500 |
2024/2/1 |
2,248 |
2,250 |
2,246 |
2,250 |
-0.04% |
1,900 |
2024/1/31 |
2,250 |
2,251 |
2,250 |
2,251 |
+0.04% |
900 |
2024/1/30 |
2,244 |
2,252 |
2,244 |
2,250 |
+0.31% |
1,200 |
2024/1/29 |
2,249 |
2,250 |
2,241 |
2,243 |
+0.13% |
1,200 |
|