日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,799 |
2,799 |
2,603 |
2,650 |
-5.32% |
2,600 |
2024/7/25 |
2,772 |
2,799 |
2,745 |
2,799 |
+4.75% |
8,400 |
2024/7/24 |
2,626 |
2,672 |
2,626 |
2,672 |
+1.87% |
1,100 |
2024/7/23 |
2,600 |
2,659 |
2,600 |
2,623 |
+0.88% |
900 |
2024/7/22 |
2,636 |
2,636 |
2,564 |
2,600 |
-2.26% |
2,500 |
2024/7/19 |
2,749 |
2,749 |
2,652 |
2,660 |
-3.55% |
600 |
2024/7/18 |
2,802 |
2,818 |
2,733 |
2,758 |
-1.39% |
2,000 |
2024/7/17 |
2,850 |
2,864 |
2,650 |
2,797 |
-2.27% |
6,200 |
2024/7/16 |
2,946 |
2,948 |
2,833 |
2,862 |
+2.36% |
16,600 |
2024/7/12 |
2,792 |
2,968 |
2,757 |
2,796 |
-0.78% |
11,600 |
2024/7/11 |
2,571 |
2,918 |
2,571 |
2,818 |
+9.61% |
9,300 |
2024/7/10 |
2,484 |
2,618 |
2,484 |
2,571 |
+3.63% |
6,600 |
2024/7/9 |
2,399 |
2,481 |
2,399 |
2,481 |
+3.42% |
4,200 |
2024/7/8 |
2,359 |
2,399 |
2,359 |
2,399 |
+2.61% |
1,900 |
2024/7/5 |
2,363 |
2,363 |
2,338 |
2,338 |
-0.51% |
2,500 |
2024/7/4 |
2,320 |
2,372 |
2,306 |
2,350 |
+2.22% |
1,900 |
2024/7/3 |
2,224 |
2,300 |
2,224 |
2,299 |
+4.12% |
2,600 |
2024/7/2 |
2,181 |
2,225 |
2,181 |
2,208 |
+1.52% |
3,400 |
2024/7/1 |
2,151 |
2,175 |
2,151 |
2,175 |
+0.00% |
3,400 |
2024/6/28 |
2,170 |
2,175 |
2,152 |
2,175 |
-0.05% |
1,200 |
2024/6/27 |
2,177 |
2,177 |
2,161 |
2,176 |
+0.65% |
700 |
2024/6/26 |
2,157 |
2,162 |
2,157 |
2,162 |
+0.09% |
400 |
2024/6/25 |
2,140 |
2,160 |
2,140 |
2,160 |
+0.93% |
1,600 |
2024/6/24 |
2,131 |
2,157 |
2,131 |
2,140 |
+0.42% |
1,000 |
2024/6/21 |
2,150 |
2,150 |
2,131 |
2,131 |
-1.16% |
800 |
2024/6/20 |
2,131 |
2,158 |
2,131 |
2,156 |
+0.00% |
1,200 |
2024/6/19 |
2,159 |
2,159 |
2,128 |
2,156 |
+0.98% |
2,000 |
2024/6/18 |
2,149 |
2,152 |
2,135 |
2,135 |
-0.47% |
800 |
2024/6/17 |
2,146 |
2,146 |
2,145 |
2,145 |
-0.23% |
1,600 |
2024/6/14 |
2,145 |
2,150 |
2,140 |
2,150 |
+0.23% |
1,100 |
2024/6/13 |
2,148 |
2,150 |
2,145 |
2,145 |
+0.14% |
1,900 |
2024/6/12 |
2,143 |
2,143 |
2,140 |
2,142 |
-0.19% |
1,100 |
2024/6/11 |
2,094 |
2,146 |
2,094 |
2,146 |
+2.48% |
400 |
2024/6/10 |
2,090 |
2,094 |
2,090 |
2,094 |
+0.43% |
500 |
2024/6/7 |
2,100 |
2,100 |
2,082 |
2,085 |
-0.57% |
300 |
2024/6/6 |
2,102 |
2,150 |
2,085 |
2,097 |
-0.14% |
3,100 |
2024/6/5 |
2,150 |
2,150 |
2,098 |
2,100 |
-2.33% |
1,300 |
2024/6/4 |
2,110 |
2,150 |
2,109 |
2,150 |
+1.65% |
1,300 |
2024/6/3 |
2,126 |
2,126 |
2,099 |
2,115 |
+0.24% |
1,000 |
2024/5/31 |
2,111 |
2,111 |
2,110 |
2,110 |
+2.38% |
400 |
2024/5/30 |
2,097 |
2,097 |
2,061 |
2,061 |
-1.86% |
500 |
2024/5/29 |
2,061 |
2,100 |
2,061 |
2,100 |
+1.89% |
400 |
2024/5/28 |
2,080 |
2,090 |
2,057 |
2,061 |
-1.48% |
1,000 |
2024/5/27 |
2,103 |
2,110 |
2,092 |
2,092 |
+1.50% |
1,100 |
2024/5/24 |
2,080 |
2,080 |
2,061 |
2,061 |
-0.91% |
1,400 |
2024/5/23 |
2,086 |
2,090 |
2,071 |
2,080 |
-0.43% |
800 |
2024/5/22 |
2,086 |
2,090 |
2,078 |
2,089 |
+0.19% |
800 |
2024/5/21 |
2,086 |
2,086 |
2,062 |
2,085 |
+1.21% |
1,400 |
2024/5/20 |
2,035 |
2,070 |
2,035 |
2,060 |
+1.28% |
1,400 |
2024/5/17 |
2,045 |
2,050 |
2,031 |
2,034 |
-0.54% |
900 |
2024/5/16 |
2,071 |
2,090 |
2,045 |
2,045 |
-0.34% |
1,200 |
2024/5/15 |
2,100 |
2,100 |
2,050 |
2,052 |
-0.48% |
2,100 |
2024/5/14 |
2,050 |
2,062 |
2,038 |
2,062 |
+1.13% |
2,800 |
2024/5/13 |
2,041 |
2,058 |
2,013 |
2,039 |
+3.35% |
2,800 |
2024/5/10 |
1,973 |
1,973 |
1,973 |
1,973 |
+0.36% |
100 |
2024/5/9 |
1,987 |
2,000 |
1,955 |
1,966 |
-1.80% |
1,300 |
2024/5/8 |
2,003 |
2,003 |
1,995 |
2,002 |
-0.05% |
1,300 |
2024/5/7 |
2,005 |
2,011 |
2,003 |
2,003 |
+0.00% |
1,700 |
2024/5/2 |
2,000 |
2,022 |
2,000 |
2,003 |
-0.05% |
1,600 |
2024/5/1 |
2,015 |
2,044 |
2,002 |
2,004 |
-2.95% |
4,000 |
2024/4/30 |
2,089 |
2,089 |
2,050 |
2,065 |
-1.15% |
3,300 |
2024/4/26 |
2,096 |
2,177 |
2,056 |
2,089 |
-0.14% |
25,200 |
2024/4/25 |
2,092 |
2,092 |
2,092 |
2,092 |
-0.19% |
700 |
2024/4/24 |
2,050 |
2,097 |
2,050 |
2,096 |
+2.39% |
900 |
2024/4/23 |
2,050 |
2,050 |
2,047 |
2,047 |
-0.15% |
800 |
2024/4/22 |
2,088 |
2,088 |
2,050 |
2,050 |
-0.24% |
400 |
2024/4/19 |
2,048 |
2,091 |
2,023 |
2,055 |
-2.05% |
2,400 |
2024/4/18 |
2,096 |
2,098 |
2,096 |
2,098 |
+0.38% |
600 |
2024/4/17 |
2,092 |
2,092 |
2,090 |
2,090 |
-0.14% |
200 |
2024/4/16 |
2,095 |
2,095 |
2,093 |
2,093 |
-0.05% |
300 |
2024/4/15 |
2,098 |
2,098 |
2,091 |
2,094 |
+0.34% |
1,900 |
2024/4/12 |
2,097 |
2,098 |
2,087 |
2,087 |
+0.00% |
500 |
2024/4/11 |
2,118 |
2,118 |
2,058 |
2,087 |
-1.46% |
500 |
2024/4/10 |
2,077 |
2,118 |
2,055 |
2,118 |
+2.92% |
2,700 |
2024/4/9 |
2,099 |
2,112 |
2,058 |
2,058 |
-1.95% |
1,300 |
2024/4/8 |
2,097 |
2,099 |
2,092 |
2,099 |
+0.10% |
800 |
2024/4/5 |
2,085 |
2,099 |
2,085 |
2,097 |
+0.33% |
500 |
2024/4/4 |
2,055 |
2,100 |
2,054 |
2,090 |
+2.05% |
1,800 |
2024/4/3 |
2,049 |
2,055 |
2,048 |
2,048 |
-0.15% |
1,100 |
2024/4/2 |
2,051 |
2,051 |
2,051 |
2,051 |
-0.05% |
600 |
2024/4/1 |
2,061 |
2,061 |
2,052 |
2,052 |
-0.77% |
700 |
2024/3/29 |
2,071 |
2,098 |
2,061 |
2,068 |
-0.19% |
1,300 |
2024/3/28 |
2,084 |
2,099 |
2,072 |
2,072 |
-3.72% |
2,300 |
2024/3/27 |
2,097 |
2,152 |
2,097 |
2,152 |
+2.18% |
4,600 |
2024/3/26 |
2,093 |
2,154 |
2,089 |
2,106 |
-0.75% |
4,400 |
2024/3/25 |
2,111 |
2,159 |
2,103 |
2,122 |
+0.81% |
4,700 |
2024/3/22 |
2,111 |
2,111 |
2,099 |
2,105 |
+0.24% |
2,800 |
2024/3/21 |
2,120 |
2,120 |
2,100 |
2,100 |
-0.52% |
2,800 |
2024/3/19 |
2,124 |
2,124 |
2,111 |
2,111 |
-0.61% |
1,600 |
2024/3/18 |
2,127 |
2,127 |
2,100 |
2,124 |
+1.14% |
2,900 |
2024/3/15 |
2,100 |
2,105 |
2,098 |
2,100 |
-1.04% |
4,100 |
2024/3/14 |
2,122 |
2,125 |
2,100 |
2,122 |
+0.57% |
3,100 |
2024/3/13 |
2,117 |
2,138 |
2,100 |
2,110 |
-0.61% |
1,800 |
2024/3/12 |
2,125 |
2,144 |
2,123 |
2,123 |
+0.00% |
1,000 |
2024/3/11 |
2,119 |
2,149 |
2,103 |
2,123 |
+0.43% |
2,100 |
2024/3/8 |
2,119 |
2,119 |
2,083 |
2,114 |
-0.24% |
1,900 |
2024/3/7 |
2,140 |
2,140 |
2,100 |
2,119 |
-0.98% |
2,400 |
2024/3/6 |
2,150 |
2,156 |
2,136 |
2,140 |
-0.60% |
2,300 |
2024/3/5 |
2,169 |
2,169 |
2,150 |
2,153 |
-0.74% |
900 |
2024/3/4 |
2,159 |
2,169 |
2,155 |
2,169 |
+0.46% |
2,000 |
2024/3/1 |
2,152 |
2,168 |
2,150 |
2,159 |
-0.46% |
1,000 |
2024/2/29 |
2,141 |
2,169 |
2,141 |
2,169 |
+1.12% |
1,300 |
2024/2/28 |
2,150 |
2,150 |
2,145 |
2,145 |
-0.23% |
700 |
2024/2/27 |
2,168 |
2,168 |
2,150 |
2,150 |
-0.83% |
1,100 |
2024/2/26 |
2,168 |
2,168 |
2,150 |
2,168 |
-0.05% |
900 |
2024/2/22 |
2,169 |
2,169 |
2,160 |
2,169 |
+0.00% |
1,900 |
2024/2/21 |
2,155 |
2,169 |
2,146 |
2,169 |
+0.65% |
1,000 |
2024/2/20 |
2,146 |
2,160 |
2,137 |
2,155 |
+0.42% |
2,600 |
2024/2/19 |
2,120 |
2,146 |
2,080 |
2,146 |
+1.23% |
2,300 |
2024/2/16 |
2,120 |
2,147 |
2,120 |
2,120 |
+0.38% |
700 |
2024/2/15 |
2,197 |
2,197 |
2,106 |
2,112 |
-1.45% |
2,700 |
2024/2/14 |
2,135 |
2,149 |
2,124 |
2,143 |
+0.14% |
1,300 |
2024/2/13 |
2,230 |
2,230 |
2,130 |
2,140 |
-1.25% |
3,900 |
2024/2/9 |
1,999 |
2,482 |
1,992 |
2,167 |
+7.38% |
29,500 |
2024/2/8 |
1,970 |
2,018 |
1,957 |
2,018 |
+2.44% |
1,900 |
2024/2/7 |
2,000 |
2,000 |
1,959 |
1,970 |
-0.51% |
3,400 |
2024/2/6 |
1,957 |
1,982 |
1,957 |
1,980 |
+1.18% |
2,000 |
2024/2/5 |
1,950 |
1,957 |
1,950 |
1,957 |
+0.67% |
1,900 |
2024/2/2 |
1,950 |
1,950 |
1,931 |
1,944 |
+0.00% |
2,000 |
2024/2/1 |
1,948 |
1,948 |
1,940 |
1,944 |
-0.05% |
700 |
2024/1/31 |
1,923 |
1,945 |
1,923 |
1,945 |
+1.14% |
2,500 |
2024/1/30 |
1,920 |
1,923 |
1,910 |
1,923 |
+0.31% |
1,400 |
2024/1/29 |
1,914 |
1,917 |
1,910 |
1,917 |
+0.21% |
1,500 |
|