日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,757 |
2,830 |
2,716 |
2,788 |
+0.54% |
11,700 |
2024/7/25 |
2,788 |
2,834 |
2,753 |
2,773 |
-1.60% |
16,100 |
2024/7/24 |
2,818 |
2,844 |
2,792 |
2,818 |
-0.60% |
6,700 |
2024/7/23 |
2,785 |
2,835 |
2,785 |
2,835 |
+0.89% |
6,600 |
2024/7/22 |
2,824 |
2,830 |
2,785 |
2,810 |
-0.50% |
8,600 |
2024/7/19 |
2,850 |
2,850 |
2,806 |
2,824 |
-0.88% |
6,800 |
2024/7/18 |
2,842 |
2,889 |
2,840 |
2,849 |
+0.00% |
5,400 |
2024/7/17 |
2,865 |
2,895 |
2,846 |
2,849 |
+0.25% |
4,400 |
2024/7/16 |
2,883 |
2,883 |
2,830 |
2,842 |
+0.07% |
7,300 |
2024/7/12 |
2,824 |
2,860 |
2,816 |
2,840 |
+0.18% |
6,100 |
2024/7/11 |
2,832 |
2,853 |
2,810 |
2,835 |
+0.53% |
6,900 |
2024/7/10 |
2,861 |
2,878 |
2,801 |
2,820 |
-1.57% |
12,400 |
2024/7/9 |
2,926 |
2,931 |
2,865 |
2,865 |
-2.08% |
12,200 |
2024/7/8 |
2,931 |
2,972 |
2,926 |
2,926 |
-0.31% |
6,000 |
2024/7/5 |
2,931 |
2,970 |
2,913 |
2,935 |
-0.41% |
11,900 |
2024/7/4 |
2,931 |
2,969 |
2,927 |
2,947 |
+0.44% |
4,800 |
2024/7/3 |
2,930 |
2,946 |
2,924 |
2,934 |
+0.14% |
4,400 |
2024/7/2 |
2,931 |
2,949 |
2,906 |
2,930 |
-0.34% |
3,200 |
2024/7/1 |
2,950 |
2,950 |
2,890 |
2,940 |
-0.10% |
10,000 |
2024/6/28 |
2,955 |
2,961 |
2,914 |
2,943 |
+0.44% |
5,400 |
2024/6/27 |
2,947 |
2,964 |
2,927 |
2,930 |
-0.31% |
8,300 |
2024/6/26 |
2,945 |
2,950 |
2,921 |
2,939 |
+0.62% |
8,800 |
2024/6/25 |
2,882 |
2,928 |
2,882 |
2,921 |
+1.42% |
12,900 |
2024/6/24 |
2,889 |
2,916 |
2,872 |
2,880 |
+0.98% |
9,000 |
2024/6/21 |
2,842 |
2,871 |
2,830 |
2,852 |
+0.25% |
5,100 |
2024/6/20 |
2,828 |
2,875 |
2,824 |
2,845 |
-0.11% |
5,900 |
2024/6/19 |
2,840 |
2,857 |
2,830 |
2,848 |
+0.28% |
6,600 |
2024/6/18 |
2,856 |
2,888 |
2,818 |
2,840 |
-0.56% |
6,400 |
2024/6/17 |
2,843 |
2,874 |
2,809 |
2,856 |
+0.46% |
7,700 |
2024/6/14 |
2,777 |
2,883 |
2,777 |
2,843 |
+1.50% |
8,200 |
2024/6/13 |
2,890 |
2,896 |
2,772 |
2,801 |
-2.81% |
14,600 |
2024/6/12 |
2,925 |
2,925 |
2,877 |
2,882 |
-1.74% |
4,700 |
2024/6/11 |
2,925 |
2,949 |
2,919 |
2,933 |
+0.86% |
10,400 |
2024/6/10 |
2,889 |
2,929 |
2,888 |
2,908 |
+0.66% |
3,500 |
2024/6/7 |
2,887 |
2,924 |
2,850 |
2,889 |
+0.07% |
4,900 |
2024/6/6 |
2,945 |
2,946 |
2,887 |
2,887 |
+0.31% |
8,000 |
2024/6/5 |
2,871 |
2,893 |
2,852 |
2,878 |
+0.10% |
4,300 |
2024/6/4 |
2,887 |
2,924 |
2,874 |
2,875 |
-0.42% |
7,700 |
2024/6/3 |
2,889 |
2,914 |
2,848 |
2,887 |
+0.63% |
11,800 |
2024/5/31 |
2,775 |
2,870 |
2,775 |
2,869 |
+3.39% |
7,900 |
2024/5/30 |
2,863 |
2,863 |
2,774 |
2,775 |
-2.97% |
18,800 |
2024/5/29 |
2,898 |
2,898 |
2,845 |
2,860 |
-1.38% |
8,200 |
2024/5/28 |
2,895 |
2,901 |
2,860 |
2,900 |
+0.17% |
6,900 |
2024/5/27 |
2,867 |
2,895 |
2,857 |
2,895 |
+1.22% |
5,400 |
2024/5/24 |
2,874 |
2,898 |
2,847 |
2,860 |
-0.49% |
7,800 |
2024/5/23 |
2,851 |
2,877 |
2,824 |
2,874 |
+0.81% |
4,500 |
2024/5/22 |
2,845 |
2,870 |
2,840 |
2,851 |
+0.35% |
9,500 |
2024/5/21 |
2,923 |
2,950 |
2,840 |
2,841 |
-2.81% |
20,800 |
2024/5/20 |
2,832 |
2,932 |
2,832 |
2,923 |
+3.43% |
27,000 |
2024/5/17 |
2,817 |
2,854 |
2,795 |
2,826 |
+0.25% |
13,400 |
2024/5/16 |
2,813 |
2,878 |
2,810 |
2,819 |
+0.36% |
11,600 |
2024/5/15 |
2,974 |
2,974 |
2,809 |
2,809 |
-4.62% |
25,500 |
2024/5/14 |
2,976 |
2,991 |
2,926 |
2,945 |
-0.41% |
15,400 |
2024/5/13 |
2,920 |
2,989 |
2,920 |
2,957 |
+1.27% |
21,000 |
2024/5/10 |
2,925 |
2,985 |
2,904 |
2,920 |
-0.17% |
26,500 |
2024/5/9 |
2,845 |
2,934 |
2,824 |
2,925 |
+2.81% |
22,300 |
2024/5/8 |
2,848 |
2,877 |
2,840 |
2,845 |
-0.11% |
15,700 |
2024/5/7 |
2,763 |
2,860 |
2,751 |
2,848 |
+3.98% |
23,800 |
2024/5/2 |
2,764 |
2,800 |
2,732 |
2,739 |
-0.90% |
19,000 |
2024/5/1 |
2,738 |
2,819 |
2,738 |
2,764 |
+1.54% |
28,300 |
2024/4/30 |
2,725 |
2,803 |
2,677 |
2,722 |
-3.51% |
84,200 |
2024/4/26 |
2,671 |
2,854 |
2,607 |
2,821 |
+5.18% |
155,300 |
2024/4/25 |
2,818 |
2,830 |
2,590 |
2,682 |
-5.80% |
173,600 |
2024/4/24 |
2,800 |
2,885 |
2,800 |
2,847 |
+3.04% |
55,700 |
2024/4/23 |
2,700 |
2,799 |
2,700 |
2,763 |
+3.76% |
43,700 |
2024/4/22 |
2,645 |
2,698 |
2,641 |
2,663 |
+1.68% |
38,500 |
2024/4/19 |
2,683 |
2,695 |
2,591 |
2,619 |
-4.17% |
49,900 |
2024/4/18 |
2,702 |
2,735 |
2,651 |
2,733 |
+1.15% |
32,700 |
2024/4/17 |
2,772 |
2,790 |
2,683 |
2,702 |
-3.08% |
40,400 |
2024/4/16 |
2,815 |
2,854 |
2,778 |
2,788 |
-2.21% |
23,700 |
2024/4/15 |
2,815 |
2,871 |
2,800 |
2,851 |
-0.49% |
19,900 |
2024/4/12 |
2,843 |
2,875 |
2,825 |
2,865 |
+0.17% |
21,100 |
2024/4/11 |
2,879 |
2,908 |
2,850 |
2,860 |
-2.12% |
14,900 |
2024/4/10 |
2,890 |
2,944 |
2,874 |
2,922 |
+1.49% |
18,400 |
2024/4/9 |
2,875 |
2,899 |
2,862 |
2,879 |
+0.14% |
11,900 |
2024/4/8 |
2,906 |
2,919 |
2,856 |
2,875 |
-1.07% |
15,400 |
2024/4/5 |
2,819 |
2,909 |
2,819 |
2,906 |
+0.66% |
25,800 |
2024/4/4 |
2,842 |
2,892 |
2,842 |
2,887 |
+1.91% |
19,100 |
2024/4/3 |
2,850 |
2,882 |
2,805 |
2,833 |
-1.19% |
18,300 |
2024/4/2 |
2,927 |
2,930 |
2,856 |
2,867 |
-2.55% |
22,900 |
2024/4/1 |
3,015 |
3,025 |
2,921 |
2,942 |
-2.74% |
24,800 |
2024/3/29 |
2,923 |
3,040 |
2,923 |
3,025 |
+3.52% |
43,200 |
2024/3/28 |
2,804 |
3,005 |
2,801 |
2,922 |
+3.95% |
71,900 |
2024/3/27 |
2,800 |
2,846 |
2,785 |
2,811 |
+0.97% |
31,800 |
2024/3/26 |
2,756 |
2,817 |
2,736 |
2,784 |
+1.05% |
25,300 |
2024/3/25 |
2,809 |
2,809 |
2,755 |
2,755 |
-1.08% |
31,700 |
2024/3/22 |
2,791 |
2,802 |
2,751 |
2,785 |
-0.54% |
31,000 |
2024/3/21 |
2,770 |
2,825 |
2,748 |
2,800 |
+1.38% |
49,300 |
2024/3/19 |
2,785 |
2,857 |
2,760 |
2,762 |
-1.92% |
40,600 |
2024/3/18 |
2,870 |
2,874 |
2,771 |
2,816 |
-4.32% |
123,400 |
2024/3/15 |
2,897 |
2,976 |
2,864 |
2,943 |
+2.12% |
209,300 |
2024/3/14 |
2,850 |
2,896 |
2,850 |
2,882 |
+0.38% |
31,900 |
2024/3/13 |
2,926 |
2,930 |
2,865 |
2,871 |
-1.27% |
24,500 |
2024/3/12 |
2,871 |
2,915 |
2,850 |
2,908 |
+0.80% |
17,800 |
2024/3/11 |
2,885 |
2,944 |
2,858 |
2,885 |
-0.03% |
42,300 |
2024/3/8 |
2,830 |
2,914 |
2,829 |
2,886 |
+1.41% |
33,000 |
2024/3/7 |
2,888 |
2,898 |
2,838 |
2,846 |
-0.84% |
36,300 |
2024/3/6 |
2,805 |
2,901 |
2,795 |
2,870 |
+1.13% |
42,800 |
2024/3/5 |
2,848 |
2,885 |
2,830 |
2,838 |
-0.07% |
63,100 |
2024/3/4 |
2,886 |
2,923 |
2,840 |
2,840 |
-1.01% |
64,300 |
2024/3/1 |
2,805 |
2,869 |
2,789 |
2,869 |
+1.27% |
113,300 |
2024/2/29 |
3,130 |
3,130 |
2,792 |
2,833 |
-11.47% |
424,400 |
2024/2/28 |
3,205 |
3,235 |
3,185 |
3,200 |
-0.16% |
21,600 |
2024/2/27 |
3,200 |
3,285 |
3,200 |
3,205 |
+0.16% |
19,900 |
2024/2/26 |
3,200 |
3,240 |
3,185 |
3,200 |
+0.31% |
20,300 |
2024/2/22 |
3,215 |
3,240 |
3,140 |
3,190 |
-0.31% |
19,500 |
2024/2/21 |
3,180 |
3,235 |
3,130 |
3,200 |
+0.63% |
45,400 |
2024/2/20 |
3,300 |
3,305 |
3,180 |
3,180 |
-2.90% |
36,500 |
2024/2/19 |
3,250 |
3,350 |
3,250 |
3,275 |
+0.92% |
21,100 |
2024/2/16 |
3,240 |
3,285 |
3,195 |
3,245 |
+0.46% |
48,700 |
2024/2/15 |
3,510 |
3,535 |
3,200 |
3,230 |
-7.85% |
113,200 |
2024/2/14 |
3,570 |
3,640 |
3,505 |
3,505 |
-1.96% |
21,000 |
2024/2/13 |
3,525 |
3,655 |
3,460 |
3,575 |
+1.42% |
47,000 |
2024/2/9 |
3,515 |
3,620 |
3,485 |
3,525 |
+0.00% |
33,800 |
2024/2/8 |
3,495 |
3,610 |
3,445 |
3,525 |
+0.43% |
66,000 |
2024/2/7 |
3,510 |
3,595 |
3,475 |
3,510 |
-0.71% |
36,900 |
2024/2/6 |
3,680 |
3,690 |
3,530 |
3,535 |
-3.94% |
45,400 |
2024/2/5 |
3,790 |
3,800 |
3,680 |
3,680 |
-2.65% |
38,600 |
2024/2/2 |
3,800 |
3,840 |
3,705 |
3,780 |
-0.53% |
96,200 |
2024/2/1 |
3,770 |
4,135 |
3,675 |
3,800 |
+2.70% |
270,100 |
2024/1/31 |
3,380 |
3,770 |
3,295 |
3,700 |
+10.94% |
261,900 |
2024/1/30 |
3,285 |
3,340 |
3,245 |
3,335 |
+2.30% |
57,900 |
2024/1/29 |
3,240 |
3,285 |
3,240 |
3,260 |
+0.62% |
21,100 |
|