| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
2,716 |
2,766 |
2,690 |
2,690 |
-0.96% |
2,500 |
| 2024/7/25 |
2,747 |
2,747 |
2,692 |
2,716 |
-1.24% |
4,000 |
| 2024/7/24 |
2,767 |
2,767 |
2,722 |
2,750 |
+0.88% |
3,200 |
| 2024/7/23 |
2,711 |
2,753 |
2,709 |
2,726 |
+0.63% |
2,700 |
| 2024/7/22 |
2,713 |
2,742 |
2,685 |
2,709 |
-0.15% |
3,500 |
| 2024/7/19 |
2,731 |
2,734 |
2,703 |
2,713 |
-0.66% |
3,600 |
| 2024/7/18 |
2,740 |
2,745 |
2,731 |
2,731 |
-0.69% |
2,200 |
| 2024/7/17 |
2,750 |
2,755 |
2,725 |
2,750 |
+0.04% |
1,200 |
| 2024/7/16 |
2,720 |
2,775 |
2,720 |
2,749 |
+1.33% |
1,400 |
| 2024/7/12 |
2,716 |
2,730 |
2,690 |
2,713 |
-1.35% |
2,800 |
| 2024/7/11 |
2,739 |
2,750 |
2,731 |
2,750 |
-0.11% |
3,100 |
| 2024/7/10 |
2,754 |
2,754 |
2,728 |
2,753 |
-0.04% |
1,000 |
| 2024/7/9 |
2,770 |
2,774 |
2,740 |
2,754 |
-0.58% |
2,100 |
| 2024/7/8 |
2,752 |
2,776 |
2,706 |
2,770 |
+0.65% |
2,700 |
| 2024/7/5 |
2,755 |
2,789 |
2,750 |
2,752 |
-0.58% |
2,500 |
| 2024/7/4 |
2,780 |
2,789 |
2,751 |
2,768 |
-1.46% |
2,200 |
| 2024/7/3 |
2,800 |
2,834 |
2,783 |
2,809 |
-1.44% |
3,300 |
| 2024/7/2 |
2,834 |
2,850 |
2,834 |
2,850 |
+0.56% |
126,200 |
| 2024/7/1 |
2,810 |
2,837 |
2,810 |
2,834 |
+0.85% |
700 |
| 2024/6/28 |
2,832 |
2,834 |
2,760 |
2,810 |
-0.64% |
1,400 |
| 2024/6/27 |
2,827 |
2,828 |
2,827 |
2,828 |
-0.53% |
300 |
| 2024/6/26 |
2,905 |
2,905 |
2,843 |
2,843 |
-1.90% |
1,400 |
| 2024/6/25 |
2,949 |
2,949 |
2,870 |
2,898 |
+1.47% |
3,900 |
| 2024/6/24 |
2,930 |
2,935 |
2,810 |
2,856 |
-0.83% |
3,900 |
| 2024/6/21 |
2,876 |
2,900 |
2,855 |
2,880 |
+1.16% |
5,900 |
| 2024/6/20 |
2,849 |
2,849 |
2,839 |
2,847 |
-1.15% |
1,100 |
| 2024/6/19 |
2,850 |
2,880 |
2,850 |
2,880 |
+1.41% |
1,400 |
| 2024/6/18 |
2,840 |
2,840 |
2,840 |
2,840 |
+0.35% |
700 |
| 2024/6/17 |
2,823 |
2,834 |
2,823 |
2,830 |
+0.25% |
1,400 |
| 2024/6/14 |
2,825 |
2,825 |
2,823 |
2,823 |
-0.07% |
200 |
| 2024/6/13 |
2,825 |
2,834 |
2,750 |
2,825 |
-0.11% |
2,300 |
| 2024/6/12 |
2,772 |
2,830 |
2,762 |
2,828 |
+1.36% |
3,000 |
| 2024/6/11 |
2,767 |
2,828 |
2,763 |
2,790 |
+0.72% |
1,400 |
| 2024/6/10 |
2,780 |
2,830 |
2,770 |
2,770 |
+0.00% |
1,200 |
| 2024/6/7 |
2,760 |
2,770 |
2,760 |
2,770 |
-0.36% |
200 |
| 2024/6/6 |
2,780 |
2,780 |
2,778 |
2,780 |
-0.18% |
400 |
| 2024/6/5 |
2,780 |
2,785 |
2,780 |
2,785 |
+0.00% |
500 |
| 2024/6/4 |
2,757 |
2,785 |
2,744 |
2,785 |
-0.04% |
11,900 |
| 2024/6/3 |
2,722 |
2,878 |
2,722 |
2,786 |
+2.43% |
101,700 |
| 2024/5/31 |
2,750 |
2,770 |
2,720 |
2,720 |
-1.09% |
1,300 |
| 2024/5/30 |
2,750 |
2,750 |
2,750 |
2,750 |
-0.36% |
200 |
| 2024/5/29 |
2,730 |
2,760 |
2,730 |
2,760 |
+0.00% |
700 |
| 2024/5/28 |
2,746 |
2,760 |
2,746 |
2,760 |
+0.51% |
700 |
| 2024/5/27 |
2,760 |
2,796 |
2,746 |
2,746 |
+1.14% |
2,100 |
| 2024/5/24 |
2,737 |
2,738 |
2,715 |
2,715 |
-0.26% |
900 |
| 2024/5/23 |
2,720 |
2,744 |
2,702 |
2,722 |
-0.80% |
2,500 |
| 2024/5/22 |
2,744 |
2,744 |
2,744 |
2,744 |
+0.96% |
300 |
| 2024/5/21 |
2,705 |
2,749 |
2,703 |
2,718 |
+0.63% |
1,400 |
| 2024/5/20 |
2,700 |
2,733 |
2,700 |
2,701 |
+0.04% |
500 |
| 2024/5/17 |
2,688 |
2,700 |
2,678 |
2,700 |
-0.18% |
1,000 |
| 2024/5/16 |
2,691 |
2,705 |
2,690 |
2,705 |
+0.00% |
400 |
| 2024/5/15 |
2,700 |
2,789 |
2,700 |
2,705 |
-1.24% |
3,200 |
| 2024/5/14 |
2,747 |
2,759 |
2,702 |
2,739 |
-0.65% |
700 |
| 2024/5/13 |
2,750 |
2,797 |
2,730 |
2,757 |
+0.95% |
1,900 |
| 2024/5/10 |
2,736 |
2,740 |
2,731 |
2,731 |
-0.69% |
500 |
| 2024/5/9 |
2,750 |
2,750 |
2,750 |
2,750 |
-0.47% |
200 |
| 2024/5/8 |
2,789 |
2,790 |
2,762 |
2,763 |
-0.93% |
1,100 |
| 2024/5/7 |
2,782 |
2,795 |
2,750 |
2,789 |
+0.00% |
1,600 |
| 2024/5/2 |
2,759 |
2,789 |
2,749 |
2,789 |
+0.98% |
1,900 |
| 2024/5/1 |
2,750 |
2,763 |
2,750 |
2,762 |
+0.18% |
400 |
| 2024/4/30 |
2,736 |
2,767 |
2,731 |
2,757 |
+0.95% |
1,800 |
| 2024/4/26 |
2,788 |
2,807 |
2,670 |
2,731 |
-3.36% |
12,400 |
| 2024/4/25 |
2,894 |
2,894 |
2,826 |
2,826 |
-2.18% |
2,800 |
| 2024/4/24 |
2,900 |
2,900 |
2,859 |
2,889 |
+2.52% |
9,300 |
| 2024/4/23 |
2,792 |
2,818 |
2,775 |
2,818 |
+1.08% |
6,100 |
| 2024/4/22 |
2,796 |
2,796 |
2,746 |
2,788 |
+0.40% |
1,300 |
| 2024/4/19 |
2,755 |
2,780 |
2,750 |
2,777 |
-0.36% |
1,700 |
| 2024/4/18 |
2,787 |
2,787 |
2,760 |
2,787 |
+0.61% |
700 |
| 2024/4/17 |
2,769 |
2,795 |
2,741 |
2,770 |
-0.04% |
1,800 |
| 2024/4/16 |
2,690 |
2,800 |
2,679 |
2,771 |
+3.01% |
7,200 |
| 2024/4/15 |
2,673 |
2,736 |
2,673 |
2,690 |
-1.86% |
7,600 |
| 2024/4/12 |
2,751 |
2,768 |
2,741 |
2,741 |
-0.36% |
500 |
| 2024/4/11 |
2,770 |
2,795 |
2,751 |
2,751 |
-0.69% |
1,500 |
| 2024/4/10 |
2,749 |
2,770 |
2,741 |
2,770 |
+0.36% |
2,200 |
| 2024/4/9 |
2,710 |
2,760 |
2,707 |
2,760 |
+0.44% |
2,000 |
| 2024/4/8 |
2,766 |
2,786 |
2,703 |
2,748 |
-0.61% |
2,500 |
| 2024/4/5 |
2,813 |
2,813 |
2,727 |
2,765 |
-1.74% |
3,600 |
| 2024/4/4 |
2,817 |
2,817 |
2,765 |
2,814 |
+0.82% |
1,400 |
| 2024/4/3 |
2,753 |
2,791 |
2,753 |
2,791 |
-0.11% |
2,000 |
| 2024/4/2 |
2,798 |
2,800 |
2,730 |
2,794 |
-0.21% |
3,200 |
| 2024/4/1 |
2,785 |
2,800 |
2,725 |
2,800 |
+0.72% |
4,400 |
| 2024/3/29 |
2,750 |
2,780 |
2,705 |
2,780 |
+1.09% |
2,400 |
| 2024/3/28 |
2,700 |
2,784 |
2,700 |
2,750 |
+2.04% |
1,100 |
| 2024/3/27 |
2,762 |
2,800 |
2,695 |
2,695 |
-2.46% |
1,800 |
| 2024/3/26 |
2,730 |
2,769 |
2,729 |
2,763 |
+2.18% |
3,100 |
| 2024/3/25 |
2,686 |
2,727 |
2,662 |
2,704 |
+1.73% |
4,800 |
| 2024/3/22 |
2,645 |
2,673 |
2,638 |
2,658 |
+1.30% |
2,700 |
| 2024/3/21 |
2,649 |
2,651 |
2,624 |
2,624 |
-0.98% |
2,200 |
| 2024/3/19 |
2,653 |
2,653 |
2,603 |
2,650 |
-0.11% |
2,000 |
| 2024/3/18 |
2,593 |
2,653 |
2,593 |
2,653 |
+1.80% |
4,700 |
| 2024/3/15 |
2,610 |
2,619 |
2,590 |
2,606 |
+0.15% |
2,000 |
| 2024/3/14 |
2,584 |
2,628 |
2,582 |
2,602 |
-0.04% |
5,200 |
| 2024/3/13 |
2,586 |
2,609 |
2,580 |
2,603 |
+0.31% |
800 |
| 2024/3/12 |
2,630 |
2,639 |
2,581 |
2,595 |
-1.56% |
3,100 |
| 2024/3/11 |
2,630 |
2,636 |
2,563 |
2,636 |
+0.08% |
5,300 |
| 2024/3/8 |
2,635 |
2,637 |
2,620 |
2,634 |
-0.23% |
3,000 |
| 2024/3/7 |
2,600 |
2,647 |
2,572 |
2,640 |
+1.93% |
3,800 |
| 2024/3/6 |
2,626 |
2,626 |
2,590 |
2,590 |
-0.80% |
1,500 |
| 2024/3/5 |
2,639 |
2,639 |
2,611 |
2,611 |
-1.47% |
200 |
| 2024/3/4 |
2,635 |
2,651 |
2,612 |
2,650 |
+0.57% |
700 |
| 2024/3/1 |
2,635 |
2,635 |
2,620 |
2,635 |
+0.08% |
1,600 |
| 2024/2/29 |
2,685 |
2,695 |
2,630 |
2,633 |
-1.97% |
1,900 |
| 2024/2/28 |
2,691 |
2,719 |
2,685 |
2,686 |
-0.19% |
1,300 |
| 2024/2/27 |
2,721 |
2,721 |
2,688 |
2,691 |
-1.18% |
1,200 |
| 2024/2/26 |
2,689 |
2,723 |
2,689 |
2,723 |
+1.57% |
1,400 |
| 2024/2/22 |
2,670 |
2,681 |
2,670 |
2,681 |
+0.60% |
1,200 |
| 2024/2/21 |
2,672 |
2,689 |
2,662 |
2,665 |
-0.41% |
800 |
| 2024/2/20 |
2,681 |
2,725 |
2,665 |
2,676 |
-0.19% |
1,300 |
| 2024/2/19 |
2,695 |
2,730 |
2,600 |
2,681 |
-0.74% |
5,500 |
| 2024/2/16 |
2,699 |
2,735 |
2,680 |
2,701 |
+0.07% |
2,800 |
| 2024/2/15 |
2,716 |
2,716 |
2,690 |
2,699 |
-0.63% |
1,700 |
| 2024/2/14 |
2,745 |
2,758 |
2,707 |
2,716 |
-1.84% |
1,600 |
| 2024/2/13 |
2,767 |
2,767 |
2,767 |
2,767 |
-0.36% |
100 |
| 2024/2/9 |
2,766 |
2,783 |
2,720 |
2,777 |
+0.40% |
2,100 |
| 2024/2/8 |
2,784 |
2,784 |
2,744 |
2,766 |
+0.07% |
1,300 |
| 2024/2/7 |
2,770 |
2,807 |
2,721 |
2,764 |
-0.22% |
2,200 |
| 2024/2/6 |
2,800 |
2,800 |
2,764 |
2,770 |
-1.11% |
1,200 |
| 2024/2/5 |
2,800 |
2,801 |
2,773 |
2,801 |
+0.14% |
2,000 |
| 2024/2/2 |
2,787 |
2,799 |
2,781 |
2,797 |
+0.36% |
1,000 |
| 2024/2/1 |
2,812 |
2,812 |
2,787 |
2,787 |
-0.89% |
300 |
| 2024/1/31 |
2,798 |
2,827 |
2,798 |
2,812 |
-0.50% |
1,100 |
| 2024/1/30 |
2,829 |
2,829 |
2,826 |
2,826 |
-0.11% |
400 |
| 2024/1/29 |
2,829 |
2,829 |
2,829 |
2,829 |
+0.75% |
100 |
|
