日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,554 |
2,569 |
2,545 |
2,545 |
-0.27% |
6,800 |
2024/7/25 |
2,567 |
2,604 |
2,550 |
2,552 |
-0.55% |
8,300 |
2024/7/24 |
2,584 |
2,599 |
2,566 |
2,566 |
-0.43% |
2,300 |
2024/7/23 |
2,579 |
2,589 |
2,576 |
2,577 |
-0.31% |
1,100 |
2024/7/22 |
2,585 |
2,587 |
2,572 |
2,585 |
+0.31% |
1,600 |
2024/7/19 |
2,575 |
2,577 |
2,570 |
2,577 |
+0.39% |
600 |
2024/7/18 |
2,578 |
2,582 |
2,567 |
2,567 |
+0.00% |
900 |
2024/7/17 |
2,602 |
2,609 |
2,566 |
2,567 |
-1.84% |
6,300 |
2024/7/16 |
2,620 |
2,622 |
2,615 |
2,615 |
-0.19% |
1,200 |
2024/7/12 |
2,618 |
2,620 |
2,618 |
2,620 |
+0.08% |
700 |
2024/7/11 |
2,622 |
2,627 |
2,615 |
2,618 |
+0.31% |
1,200 |
2024/7/10 |
2,627 |
2,627 |
2,605 |
2,610 |
-0.50% |
2,100 |
2024/7/9 |
2,629 |
2,629 |
2,602 |
2,623 |
-0.08% |
1,200 |
2024/7/8 |
2,604 |
2,649 |
2,604 |
2,625 |
+0.54% |
1,400 |
2024/7/5 |
2,620 |
2,620 |
2,611 |
2,611 |
-0.34% |
1,000 |
2024/7/4 |
2,620 |
2,620 |
2,619 |
2,620 |
+0.00% |
300 |
2024/7/3 |
2,625 |
2,626 |
2,620 |
2,620 |
-0.19% |
800 |
2024/7/2 |
2,644 |
2,644 |
2,612 |
2,625 |
-0.72% |
1,900 |
2024/7/1 |
2,618 |
2,688 |
2,606 |
2,644 |
+1.61% |
5,700 |
2024/6/28 |
2,609 |
2,610 |
2,594 |
2,602 |
-0.31% |
3,800 |
2024/6/27 |
2,595 |
2,631 |
2,570 |
2,610 |
+1.56% |
2,400 |
2024/6/26 |
2,563 |
2,639 |
2,563 |
2,570 |
+0.27% |
5,800 |
2024/6/25 |
2,560 |
2,567 |
2,555 |
2,563 |
+0.75% |
1,700 |
2024/6/24 |
2,555 |
2,555 |
2,543 |
2,544 |
-0.55% |
1,600 |
2024/6/21 |
2,506 |
2,561 |
2,506 |
2,558 |
+0.08% |
4,700 |
2024/6/20 |
2,561 |
2,561 |
2,556 |
2,556 |
+0.39% |
1,000 |
2024/6/19 |
2,537 |
2,561 |
2,537 |
2,546 |
+0.32% |
800 |
2024/6/18 |
2,556 |
2,556 |
2,538 |
2,538 |
-0.86% |
6,200 |
2024/6/17 |
2,558 |
2,568 |
2,558 |
2,560 |
+0.08% |
2,300 |
2024/6/14 |
2,558 |
2,572 |
2,558 |
2,558 |
+0.08% |
2,100 |
2024/6/13 |
2,562 |
2,566 |
2,556 |
2,556 |
-0.70% |
1,500 |
2024/6/12 |
2,560 |
2,574 |
2,560 |
2,574 |
+0.55% |
800 |
2024/6/11 |
2,555 |
2,580 |
2,555 |
2,560 |
-0.08% |
2,700 |
2024/6/10 |
2,560 |
2,589 |
2,560 |
2,562 |
+0.20% |
700 |
2024/6/7 |
2,562 |
2,568 |
2,557 |
2,557 |
-0.23% |
500 |
2024/6/6 |
2,555 |
2,563 |
2,555 |
2,563 |
-0.04% |
1,600 |
2024/6/5 |
2,555 |
2,564 |
2,555 |
2,564 |
+0.23% |
1,300 |
2024/6/4 |
2,553 |
2,566 |
2,553 |
2,558 |
+0.20% |
1,300 |
2024/6/3 |
2,555 |
2,568 |
2,553 |
2,553 |
+0.12% |
900 |
2024/5/31 |
2,552 |
2,568 |
2,549 |
2,550 |
-0.08% |
2,100 |
2024/5/30 |
2,553 |
2,572 |
2,550 |
2,552 |
-0.35% |
1,700 |
2024/5/29 |
2,573 |
2,575 |
2,556 |
2,561 |
-0.27% |
2,700 |
2024/5/28 |
2,568 |
2,570 |
2,550 |
2,568 |
+0.63% |
3,900 |
2024/5/27 |
2,575 |
2,575 |
2,552 |
2,552 |
+0.08% |
3,000 |
2024/5/24 |
2,551 |
2,570 |
2,550 |
2,550 |
-0.20% |
2,500 |
2024/5/23 |
2,554 |
2,574 |
2,552 |
2,555 |
-0.70% |
1,100 |
2024/5/22 |
2,540 |
2,573 |
2,540 |
2,573 |
+0.90% |
1,500 |
2024/5/21 |
2,560 |
2,588 |
2,550 |
2,550 |
-1.54% |
5,100 |
2024/5/20 |
2,582 |
2,602 |
2,581 |
2,590 |
+0.31% |
1,900 |
2024/5/17 |
2,582 |
2,593 |
2,581 |
2,582 |
-0.27% |
1,100 |
2024/5/16 |
2,590 |
2,603 |
2,581 |
2,589 |
+0.27% |
3,400 |
2024/5/15 |
2,581 |
2,598 |
2,581 |
2,582 |
-0.69% |
2,800 |
2024/5/14 |
2,583 |
2,614 |
2,581 |
2,600 |
+0.00% |
3,900 |
2024/5/13 |
2,599 |
2,600 |
2,584 |
2,600 |
+0.00% |
2,600 |
2024/5/10 |
2,629 |
2,629 |
2,600 |
2,600 |
+0.00% |
1,800 |
2024/5/9 |
2,631 |
2,631 |
2,597 |
2,600 |
+0.00% |
1,100 |
2024/5/8 |
2,600 |
2,617 |
2,600 |
2,600 |
+0.54% |
5,900 |
2024/5/7 |
2,600 |
2,623 |
2,586 |
2,586 |
-0.08% |
8,700 |
2024/5/2 |
2,586 |
2,634 |
2,586 |
2,588 |
-0.84% |
3,500 |
2024/5/1 |
2,643 |
2,643 |
2,590 |
2,610 |
+0.31% |
9,600 |
2024/4/30 |
2,600 |
2,658 |
2,600 |
2,602 |
+0.08% |
2,800 |
2024/4/26 |
2,552 |
2,600 |
2,552 |
2,600 |
+1.88% |
900 |
2024/4/25 |
2,605 |
2,605 |
2,552 |
2,552 |
-0.51% |
1,200 |
2024/4/24 |
2,572 |
2,590 |
2,510 |
2,565 |
-0.27% |
5,100 |
2024/4/23 |
2,555 |
2,579 |
2,555 |
2,572 |
+0.51% |
1,000 |
2024/4/22 |
2,578 |
2,578 |
2,559 |
2,559 |
+0.00% |
1,100 |
2024/4/19 |
2,510 |
2,559 |
2,510 |
2,559 |
+1.95% |
2,500 |
2024/4/18 |
2,537 |
2,550 |
2,510 |
2,510 |
-0.40% |
3,300 |
2024/4/17 |
2,522 |
2,559 |
2,520 |
2,520 |
-0.47% |
1,200 |
2024/4/16 |
2,571 |
2,572 |
2,500 |
2,532 |
-1.71% |
9,700 |
2024/4/15 |
2,613 |
2,613 |
2,550 |
2,576 |
-1.42% |
9,800 |
2024/4/12 |
2,614 |
2,619 |
2,563 |
2,613 |
-0.04% |
2,600 |
2024/4/11 |
2,570 |
2,614 |
2,563 |
2,614 |
+0.00% |
5,900 |
2024/4/10 |
2,564 |
2,624 |
2,563 |
2,614 |
+0.93% |
12,700 |
2024/4/9 |
2,575 |
2,633 |
2,575 |
2,590 |
-0.73% |
4,300 |
2024/4/8 |
2,624 |
2,676 |
2,600 |
2,609 |
-0.08% |
4,700 |
2024/4/5 |
2,652 |
2,658 |
2,611 |
2,611 |
-1.55% |
4,800 |
2024/4/4 |
2,690 |
2,729 |
2,652 |
2,652 |
-1.41% |
1,600 |
2024/4/3 |
2,690 |
2,690 |
2,676 |
2,690 |
+1.47% |
1,200 |
2024/4/2 |
2,680 |
2,748 |
2,651 |
2,651 |
-1.81% |
1,800 |
2024/4/1 |
2,750 |
2,752 |
2,700 |
2,700 |
-1.82% |
2,100 |
2024/3/29 |
2,751 |
2,799 |
2,750 |
2,750 |
+0.04% |
3,600 |
2024/3/28 |
2,699 |
2,749 |
2,649 |
2,749 |
-2.52% |
5,200 |
2024/3/27 |
2,840 |
2,840 |
2,800 |
2,820 |
+0.71% |
3,800 |
2024/3/26 |
2,805 |
2,840 |
2,755 |
2,800 |
-0.18% |
3,300 |
2024/3/25 |
2,845 |
2,845 |
2,740 |
2,805 |
+4.08% |
8,800 |
2024/3/22 |
2,640 |
2,695 |
2,635 |
2,695 |
+2.08% |
2,500 |
2024/3/21 |
2,610 |
2,640 |
2,600 |
2,640 |
+0.38% |
4,600 |
2024/3/19 |
2,605 |
2,630 |
2,605 |
2,630 |
+0.96% |
1,100 |
2024/3/18 |
2,600 |
2,635 |
2,590 |
2,605 |
+0.19% |
1,400 |
2024/3/15 |
2,590 |
2,600 |
2,570 |
2,600 |
-0.57% |
2,700 |
2024/3/14 |
2,600 |
2,615 |
2,590 |
2,615 |
+0.00% |
1,000 |
2024/3/13 |
2,585 |
2,615 |
2,585 |
2,615 |
+0.00% |
800 |
2024/3/12 |
2,640 |
2,640 |
2,575 |
2,615 |
+1.55% |
1,400 |
2024/3/11 |
2,695 |
2,750 |
2,575 |
2,575 |
+0.00% |
7,000 |
2024/3/8 |
2,600 |
2,600 |
2,575 |
2,575 |
-0.58% |
1,500 |
2024/3/7 |
2,565 |
2,600 |
2,550 |
2,590 |
+0.39% |
3,000 |
2024/3/6 |
2,600 |
2,610 |
2,580 |
2,580 |
-0.58% |
1,700 |
2024/3/5 |
2,600 |
2,605 |
2,590 |
2,595 |
-0.19% |
1,000 |
2024/3/4 |
2,585 |
2,600 |
2,575 |
2,600 |
+0.58% |
1,100 |
2024/3/1 |
2,585 |
2,585 |
2,580 |
2,585 |
+0.78% |
900 |
2024/2/29 |
2,580 |
2,585 |
2,565 |
2,565 |
-0.58% |
1,400 |
2024/2/28 |
2,585 |
2,600 |
2,580 |
2,580 |
+0.19% |
5,200 |
2024/2/27 |
2,555 |
2,580 |
2,555 |
2,575 |
+0.78% |
1,900 |
2024/2/26 |
2,540 |
2,575 |
2,540 |
2,555 |
+0.59% |
1,400 |
2024/2/22 |
2,535 |
2,550 |
2,515 |
2,540 |
+0.00% |
1,600 |
2024/2/21 |
2,540 |
2,550 |
2,540 |
2,540 |
+0.00% |
600 |
2024/2/20 |
2,560 |
2,560 |
2,535 |
2,540 |
-0.78% |
400 |
2024/2/19 |
2,545 |
2,560 |
2,525 |
2,560 |
+0.59% |
1,600 |
2024/2/16 |
2,515 |
2,570 |
2,515 |
2,545 |
+0.79% |
1,100 |
2024/2/15 |
2,510 |
2,535 |
2,510 |
2,525 |
+0.20% |
800 |
2024/2/14 |
2,545 |
2,550 |
2,505 |
2,520 |
-1.37% |
4,200 |
2024/2/13 |
2,560 |
2,560 |
2,550 |
2,555 |
-0.20% |
1,400 |
2024/2/9 |
2,540 |
2,565 |
2,540 |
2,560 |
+1.59% |
1,900 |
2024/2/8 |
2,515 |
2,535 |
2,515 |
2,520 |
+0.20% |
800 |
2024/2/7 |
2,525 |
2,525 |
2,515 |
2,515 |
-0.59% |
500 |
2024/2/6 |
2,515 |
2,530 |
2,515 |
2,530 |
+0.00% |
500 |
2024/2/5 |
2,515 |
2,535 |
2,515 |
2,530 |
+0.80% |
1,100 |
2024/2/2 |
2,515 |
2,515 |
2,510 |
2,510 |
-0.20% |
800 |
2024/2/1 |
2,530 |
2,535 |
2,515 |
2,515 |
-1.18% |
800 |
2024/1/31 |
2,540 |
2,545 |
2,540 |
2,545 |
+0.20% |
500 |
2024/1/30 |
2,545 |
2,570 |
2,530 |
2,540 |
-0.20% |
4,200 |
2024/1/29 |
2,550 |
2,555 |
2,530 |
2,545 |
+0.20% |
1,600 |
|