日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,297 |
2,297 |
2,261 |
2,290 |
+0.39% |
5,700 |
2024/7/25 |
2,276 |
2,330 |
2,274 |
2,281 |
-0.39% |
6,900 |
2024/7/24 |
2,275 |
2,290 |
2,260 |
2,290 |
-0.30% |
12,500 |
2024/7/23 |
2,452 |
2,462 |
2,273 |
2,297 |
-6.17% |
38,700 |
2024/7/22 |
2,460 |
2,475 |
2,445 |
2,448 |
-0.61% |
4,200 |
2024/7/19 |
2,465 |
2,502 |
2,454 |
2,463 |
+0.04% |
6,600 |
2024/7/18 |
2,476 |
2,476 |
2,450 |
2,462 |
-0.57% |
1,800 |
2024/7/17 |
2,470 |
2,480 |
2,470 |
2,476 |
+0.32% |
1,300 |
2024/7/16 |
2,470 |
2,477 |
2,456 |
2,468 |
-0.08% |
1,800 |
2024/7/12 |
2,464 |
2,470 |
2,441 |
2,470 |
+0.12% |
400 |
2024/7/11 |
2,467 |
2,467 |
2,467 |
2,467 |
+0.69% |
400 |
2024/7/10 |
2,450 |
2,462 |
2,430 |
2,450 |
-1.37% |
4,200 |
2024/7/9 |
2,451 |
2,484 |
2,451 |
2,484 |
+0.77% |
300 |
2024/7/8 |
2,441 |
2,465 |
2,441 |
2,465 |
+0.41% |
500 |
2024/7/5 |
2,440 |
2,455 |
2,440 |
2,455 |
+0.24% |
400 |
2024/7/4 |
2,450 |
2,450 |
2,449 |
2,449 |
-0.04% |
400 |
2024/7/3 |
2,448 |
2,455 |
2,447 |
2,450 |
+0.33% |
5,200 |
2024/7/2 |
2,468 |
2,470 |
2,404 |
2,442 |
-1.57% |
11,900 |
2024/7/1 |
2,491 |
2,514 |
2,461 |
2,481 |
-2.36% |
1,700 |
2024/6/28 |
2,552 |
2,552 |
2,491 |
2,541 |
-0.43% |
900 |
2024/6/27 |
2,540 |
2,567 |
2,530 |
2,552 |
-0.58% |
1,800 |
2024/6/26 |
2,573 |
2,573 |
2,521 |
2,567 |
-0.23% |
1,500 |
2024/6/25 |
2,573 |
2,573 |
2,571 |
2,573 |
+0.74% |
2,500 |
2024/6/24 |
2,596 |
2,596 |
2,530 |
2,554 |
-1.62% |
6,000 |
2024/6/21 |
2,600 |
2,600 |
2,596 |
2,596 |
-1.03% |
1,300 |
2024/6/20 |
2,585 |
2,624 |
2,585 |
2,623 |
+1.51% |
4,000 |
2024/6/19 |
2,601 |
2,601 |
2,557 |
2,584 |
-1.56% |
2,500 |
2024/6/18 |
2,568 |
2,625 |
2,540 |
2,625 |
+3.39% |
2,400 |
2024/6/17 |
2,484 |
2,540 |
2,484 |
2,539 |
+2.63% |
3,300 |
2024/6/14 |
2,470 |
2,479 |
2,470 |
2,474 |
+1.19% |
400 |
2024/6/13 |
2,457 |
2,459 |
2,442 |
2,445 |
+0.08% |
700 |
2024/6/12 |
2,406 |
2,443 |
2,400 |
2,443 |
+0.45% |
3,600 |
2024/6/11 |
2,430 |
2,433 |
2,400 |
2,432 |
+0.87% |
900 |
2024/6/10 |
2,379 |
2,424 |
2,379 |
2,411 |
+1.01% |
1,300 |
2024/6/7 |
2,390 |
2,390 |
2,385 |
2,387 |
+0.21% |
700 |
2024/6/6 |
2,383 |
2,383 |
2,382 |
2,382 |
-0.04% |
600 |
2024/6/5 |
2,360 |
2,384 |
2,360 |
2,383 |
-0.08% |
2,800 |
2024/6/4 |
2,364 |
2,402 |
2,360 |
2,385 |
-1.20% |
5,000 |
2024/6/3 |
2,420 |
2,420 |
2,409 |
2,414 |
+0.29% |
400 |
2024/5/31 |
2,407 |
2,407 |
2,407 |
2,407 |
-0.17% |
100 |
2024/5/30 |
2,395 |
2,411 |
2,380 |
2,411 |
-0.86% |
6,000 |
2024/5/29 |
2,500 |
2,500 |
2,432 |
2,432 |
-2.56% |
4,800 |
2024/5/28 |
2,472 |
2,520 |
2,472 |
2,496 |
+0.97% |
8,300 |
2024/5/27 |
2,473 |
2,473 |
2,472 |
2,472 |
+0.45% |
600 |
2024/5/24 |
2,470 |
2,470 |
2,444 |
2,461 |
-0.57% |
1,500 |
2024/5/23 |
2,423 |
2,479 |
2,420 |
2,475 |
+0.36% |
2,000 |
2024/5/22 |
2,473 |
2,473 |
2,419 |
2,466 |
-0.28% |
4,400 |
2024/5/21 |
2,522 |
2,522 |
2,466 |
2,473 |
-1.94% |
5,700 |
2024/5/20 |
2,500 |
2,522 |
2,497 |
2,522 |
+0.56% |
2,000 |
2024/5/17 |
2,500 |
2,508 |
2,469 |
2,508 |
-0.28% |
3,400 |
2024/5/16 |
2,526 |
2,526 |
2,465 |
2,515 |
-0.20% |
2,000 |
2024/5/15 |
2,597 |
2,597 |
2,520 |
2,520 |
-2.59% |
800 |
2024/5/14 |
2,520 |
2,587 |
2,500 |
2,587 |
+2.66% |
4,000 |
2024/5/13 |
2,557 |
2,557 |
2,510 |
2,520 |
-1.37% |
7,200 |
2024/5/10 |
2,581 |
2,630 |
2,555 |
2,555 |
-2.56% |
7,000 |
2024/5/9 |
2,796 |
2,854 |
2,620 |
2,622 |
-6.12% |
12,900 |
2024/5/8 |
2,804 |
2,805 |
2,793 |
2,793 |
-0.46% |
900 |
2024/5/7 |
2,763 |
2,807 |
2,763 |
2,806 |
+0.86% |
1,600 |
2024/5/2 |
2,805 |
2,814 |
2,782 |
2,782 |
-0.64% |
800 |
2024/5/1 |
2,777 |
2,800 |
2,777 |
2,800 |
+0.11% |
300 |
2024/4/30 |
2,790 |
2,869 |
2,790 |
2,797 |
-0.46% |
2,800 |
2024/4/26 |
2,848 |
2,890 |
2,755 |
2,810 |
-1.33% |
3,700 |
2024/4/25 |
2,917 |
2,917 |
2,842 |
2,848 |
-1.79% |
1,500 |
2024/4/24 |
2,900 |
2,947 |
2,900 |
2,900 |
-0.72% |
400 |
2024/4/23 |
2,950 |
2,950 |
2,920 |
2,921 |
-1.28% |
700 |
2024/4/22 |
2,978 |
2,978 |
2,911 |
2,959 |
+0.31% |
1,700 |
2024/4/19 |
3,060 |
3,065 |
2,833 |
2,950 |
-3.44% |
6,400 |
2024/4/18 |
2,988 |
3,300 |
2,941 |
3,055 |
+3.59% |
15,100 |
2024/4/17 |
2,939 |
2,949 |
2,939 |
2,949 |
+0.34% |
300 |
2024/4/16 |
2,939 |
2,939 |
2,939 |
2,939 |
-1.67% |
200 |
2024/4/15 |
2,930 |
2,989 |
2,930 |
2,989 |
-0.37% |
1,200 |
2024/4/12 |
2,927 |
3,055 |
2,927 |
3,000 |
+0.87% |
3,400 |
2024/4/11 |
2,930 |
2,974 |
2,922 |
2,974 |
-0.20% |
2,200 |
2024/4/10 |
2,960 |
2,999 |
2,960 |
2,980 |
+1.02% |
900 |
2024/4/9 |
2,979 |
2,979 |
2,950 |
2,950 |
-0.94% |
400 |
2024/4/8 |
2,910 |
2,979 |
2,910 |
2,978 |
+2.34% |
1,200 |
2024/4/5 |
2,921 |
2,949 |
2,910 |
2,910 |
-1.12% |
1,400 |
2024/4/4 |
2,951 |
2,996 |
2,943 |
2,943 |
-0.54% |
1,800 |
2024/4/3 |
2,985 |
2,995 |
2,942 |
2,959 |
-2.34% |
2,700 |
2024/4/2 |
3,000 |
3,040 |
3,000 |
3,030 |
-0.33% |
1,400 |
2024/4/1 |
3,090 |
3,190 |
2,985 |
3,040 |
+3.51% |
10,400 |
2024/3/29 |
2,887 |
2,937 |
2,820 |
2,937 |
+3.42% |
1,800 |
2024/3/28 |
2,796 |
2,850 |
2,796 |
2,840 |
-0.91% |
800 |
2024/3/27 |
2,885 |
2,895 |
2,866 |
2,866 |
-1.24% |
1,800 |
2024/3/26 |
2,952 |
2,952 |
2,867 |
2,902 |
-1.83% |
2,000 |
2024/3/25 |
3,075 |
3,075 |
2,952 |
2,956 |
-3.87% |
2,200 |
2024/3/22 |
3,045 |
3,075 |
3,005 |
3,075 |
+0.82% |
1,100 |
2024/3/21 |
2,967 |
3,050 |
2,957 |
3,050 |
+3.01% |
20,600 |
2024/3/19 |
2,911 |
3,000 |
2,911 |
2,961 |
-1.27% |
3,800 |
2024/3/18 |
2,840 |
2,999 |
2,840 |
2,999 |
+6.65% |
5,600 |
2024/3/15 |
2,795 |
2,850 |
2,795 |
2,812 |
+1.26% |
800 |
2024/3/14 |
2,758 |
2,796 |
2,758 |
2,777 |
+0.69% |
600 |
2024/3/13 |
2,715 |
2,758 |
2,715 |
2,758 |
-0.04% |
1,200 |
2024/3/12 |
2,777 |
2,777 |
2,727 |
2,759 |
-0.65% |
600 |
2024/3/11 |
2,802 |
2,811 |
2,755 |
2,777 |
-4.31% |
3,900 |
2024/3/8 |
2,914 |
2,950 |
2,862 |
2,902 |
+0.07% |
3,200 |
2024/3/7 |
2,827 |
2,900 |
2,819 |
2,900 |
+3.61% |
1,800 |
2024/3/6 |
2,750 |
2,799 |
2,749 |
2,799 |
+2.68% |
1,400 |
2024/3/5 |
2,740 |
2,740 |
2,720 |
2,726 |
-0.87% |
800 |
2024/3/4 |
2,700 |
2,750 |
2,685 |
2,750 |
+1.85% |
3,200 |
2024/3/1 |
2,671 |
2,720 |
2,671 |
2,700 |
+0.00% |
1,800 |
2024/2/29 |
2,662 |
2,700 |
2,661 |
2,700 |
+0.00% |
1,400 |
2024/2/28 |
2,685 |
2,700 |
2,680 |
2,700 |
+0.00% |
1,100 |
2024/2/27 |
2,633 |
2,700 |
2,633 |
2,700 |
+2.54% |
1,800 |
2024/2/26 |
2,650 |
2,668 |
2,611 |
2,633 |
-0.64% |
1,900 |
2024/2/22 |
2,677 |
2,677 |
2,577 |
2,650 |
-1.12% |
3,300 |
2024/2/21 |
2,681 |
2,688 |
2,680 |
2,680 |
-0.37% |
500 |
2024/2/20 |
2,615 |
2,700 |
2,615 |
2,690 |
+3.46% |
3,600 |
2024/2/19 |
2,590 |
2,600 |
2,580 |
2,600 |
+0.78% |
1,200 |
2024/2/16 |
2,559 |
2,580 |
2,540 |
2,580 |
+0.78% |
1,000 |
2024/2/15 |
2,549 |
2,560 |
2,480 |
2,560 |
+0.43% |
5,000 |
2024/2/14 |
2,549 |
2,549 |
2,549 |
2,549 |
-0.66% |
100 |
2024/2/13 |
2,520 |
2,566 |
2,520 |
2,566 |
+0.12% |
2,800 |
2024/2/9 |
2,586 |
2,588 |
2,563 |
2,563 |
-0.23% |
600 |
2024/2/8 |
2,610 |
2,610 |
2,569 |
2,569 |
-1.57% |
1,500 |
2024/2/7 |
2,582 |
2,610 |
2,580 |
2,610 |
+0.19% |
1,800 |
2024/2/6 |
2,550 |
2,605 |
2,550 |
2,605 |
+0.97% |
2,400 |
2024/2/5 |
2,576 |
2,610 |
2,576 |
2,580 |
+0.16% |
2,600 |
2024/2/2 |
2,575 |
2,586 |
2,565 |
2,576 |
+0.47% |
3,200 |
2024/2/1 |
2,550 |
2,569 |
2,532 |
2,564 |
+0.55% |
1,600 |
2024/1/31 |
2,541 |
2,560 |
2,520 |
2,550 |
+0.35% |
2,000 |
2024/1/30 |
2,571 |
2,571 |
2,530 |
2,541 |
+0.00% |
3,200 |
2024/1/29 |
2,545 |
2,570 |
2,534 |
2,541 |
-0.55% |
4,500 |
|