日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,787 |
2,796 |
2,760 |
2,776 |
+0.25% |
7,600 |
2024/7/25 |
2,765 |
2,788 |
2,756 |
2,769 |
-0.40% |
10,800 |
2024/7/24 |
2,786 |
2,800 |
2,778 |
2,780 |
-0.29% |
7,600 |
2024/7/23 |
2,774 |
2,790 |
2,769 |
2,788 |
+1.38% |
8,800 |
2024/7/22 |
2,742 |
2,761 |
2,742 |
2,750 |
+0.11% |
7,800 |
2024/7/19 |
2,760 |
2,760 |
2,730 |
2,747 |
-0.33% |
12,700 |
2024/7/18 |
2,774 |
2,785 |
2,751 |
2,756 |
-0.68% |
9,800 |
2024/7/17 |
2,780 |
2,795 |
2,757 |
2,775 |
-0.04% |
7,000 |
2024/7/16 |
2,800 |
2,800 |
2,775 |
2,776 |
-0.43% |
4,700 |
2024/7/12 |
2,770 |
2,794 |
2,770 |
2,788 |
+0.72% |
8,800 |
2024/7/11 |
2,763 |
2,770 |
2,759 |
2,768 |
+0.47% |
7,300 |
2024/7/10 |
2,750 |
2,767 |
2,750 |
2,755 |
-0.47% |
5,700 |
2024/7/9 |
2,761 |
2,768 |
2,750 |
2,768 |
+0.36% |
6,300 |
2024/7/8 |
2,772 |
2,772 |
2,753 |
2,758 |
-0.51% |
4,500 |
2024/7/5 |
2,775 |
2,791 |
2,763 |
2,772 |
-0.11% |
9,200 |
2024/7/4 |
2,765 |
2,775 |
2,765 |
2,775 |
+0.33% |
3,500 |
2024/7/3 |
2,771 |
2,780 |
2,757 |
2,766 |
-0.50% |
6,800 |
2024/7/2 |
2,788 |
2,789 |
2,771 |
2,780 |
+0.18% |
6,700 |
2024/7/1 |
2,788 |
2,793 |
2,771 |
2,775 |
-0.47% |
8,500 |
2024/6/28 |
2,792 |
2,792 |
2,770 |
2,788 |
-0.14% |
7,300 |
2024/6/27 |
2,760 |
2,799 |
2,750 |
2,792 |
+1.42% |
17,000 |
2024/6/26 |
2,751 |
2,759 |
2,734 |
2,753 |
+0.25% |
12,300 |
2024/6/25 |
2,742 |
2,752 |
2,729 |
2,746 |
+1.25% |
15,100 |
2024/6/24 |
2,654 |
2,712 |
2,654 |
2,712 |
+2.22% |
27,700 |
2024/6/21 |
2,677 |
2,692 |
2,653 |
2,653 |
-0.86% |
15,000 |
2024/6/20 |
2,702 |
2,713 |
2,654 |
2,676 |
-0.89% |
35,400 |
2024/6/19 |
2,729 |
2,729 |
2,699 |
2,700 |
-1.06% |
38,300 |
2024/6/18 |
2,732 |
2,747 |
2,717 |
2,729 |
+0.18% |
48,700 |
2024/6/17 |
2,745 |
2,745 |
2,708 |
2,724 |
-0.77% |
28,100 |
2024/6/14 |
2,718 |
2,752 |
2,718 |
2,745 |
+0.44% |
18,500 |
2024/6/13 |
2,745 |
2,745 |
2,726 |
2,733 |
-0.22% |
27,000 |
2024/6/12 |
2,736 |
2,741 |
2,736 |
2,739 |
-0.15% |
11,500 |
2024/6/11 |
2,744 |
2,749 |
2,724 |
2,743 |
+0.11% |
7,600 |
2024/6/10 |
2,718 |
2,740 |
2,717 |
2,740 |
+0.62% |
19,900 |
2024/6/7 |
2,751 |
2,751 |
2,717 |
2,723 |
-0.29% |
21,200 |
2024/6/6 |
2,735 |
2,745 |
2,730 |
2,731 |
-0.11% |
17,300 |
2024/6/5 |
2,764 |
2,764 |
2,734 |
2,734 |
-1.16% |
14,300 |
2024/6/4 |
2,776 |
2,780 |
2,764 |
2,766 |
-0.29% |
9,900 |
2024/6/3 |
2,775 |
2,790 |
2,770 |
2,774 |
-0.72% |
16,500 |
2024/5/31 |
2,786 |
2,803 |
2,780 |
2,794 |
+0.50% |
9,700 |
2024/5/30 |
2,750 |
2,795 |
2,750 |
2,780 |
-0.47% |
21,700 |
2024/5/29 |
2,806 |
2,806 |
2,772 |
2,793 |
-0.50% |
6,400 |
2024/5/28 |
2,815 |
2,815 |
2,792 |
2,807 |
+0.61% |
10,400 |
2024/5/27 |
2,774 |
2,807 |
2,770 |
2,790 |
+0.90% |
10,200 |
2024/5/24 |
2,782 |
2,782 |
2,765 |
2,765 |
+0.00% |
5,900 |
2024/5/23 |
2,765 |
2,784 |
2,765 |
2,765 |
-0.79% |
12,800 |
2024/5/22 |
2,848 |
2,848 |
2,787 |
2,787 |
-0.39% |
15,200 |
2024/5/21 |
2,795 |
2,810 |
2,786 |
2,798 |
+0.07% |
11,000 |
2024/5/20 |
2,782 |
2,796 |
2,781 |
2,796 |
+0.72% |
13,900 |
2024/5/17 |
2,756 |
2,776 |
2,751 |
2,776 |
+0.43% |
9,100 |
2024/5/16 |
2,766 |
2,768 |
2,748 |
2,764 |
+0.00% |
4,600 |
2024/5/15 |
2,778 |
2,778 |
2,752 |
2,764 |
-0.50% |
6,500 |
2024/5/14 |
2,746 |
2,783 |
2,745 |
2,778 |
+1.17% |
14,000 |
2024/5/13 |
2,722 |
2,750 |
2,722 |
2,746 |
+0.22% |
6,100 |
2024/5/10 |
2,751 |
2,756 |
2,735 |
2,740 |
-0.40% |
3,800 |
2024/5/9 |
2,756 |
2,771 |
2,737 |
2,751 |
+0.15% |
16,000 |
2024/5/8 |
2,766 |
2,780 |
2,746 |
2,747 |
-0.90% |
10,200 |
2024/5/7 |
2,774 |
2,787 |
2,765 |
2,772 |
+0.54% |
10,100 |
2024/5/2 |
2,755 |
2,769 |
2,755 |
2,757 |
+0.07% |
4,400 |
2024/5/1 |
2,739 |
2,760 |
2,738 |
2,755 |
+0.25% |
4,900 |
2024/4/30 |
2,746 |
2,759 |
2,735 |
2,748 |
+0.51% |
5,800 |
2024/4/26 |
2,729 |
2,738 |
2,718 |
2,734 |
+0.37% |
4,100 |
2024/4/25 |
2,736 |
2,740 |
2,717 |
2,724 |
-0.80% |
4,400 |
2024/4/24 |
2,746 |
2,750 |
2,735 |
2,746 |
+0.00% |
6,400 |
2024/4/23 |
2,750 |
2,757 |
2,746 |
2,746 |
+0.18% |
2,900 |
2024/4/22 |
2,719 |
2,774 |
2,719 |
2,741 |
+1.07% |
12,000 |
2024/4/19 |
2,711 |
2,745 |
2,693 |
2,712 |
+0.04% |
18,900 |
2024/4/18 |
2,698 |
2,730 |
2,698 |
2,711 |
+0.30% |
5,700 |
2024/4/17 |
2,746 |
2,751 |
2,703 |
2,703 |
-1.57% |
8,600 |
2024/4/16 |
2,763 |
2,770 |
2,746 |
2,746 |
-1.19% |
5,500 |
2024/4/15 |
2,756 |
2,785 |
2,744 |
2,779 |
+0.22% |
5,700 |
2024/4/12 |
2,790 |
2,790 |
2,760 |
2,773 |
-0.54% |
6,700 |
2024/4/11 |
2,762 |
2,788 |
2,762 |
2,788 |
+0.04% |
2,300 |
2024/4/10 |
2,770 |
2,788 |
2,765 |
2,787 |
+0.43% |
4,700 |
2024/4/9 |
2,751 |
2,775 |
2,750 |
2,775 |
+0.87% |
7,400 |
2024/4/8 |
2,750 |
2,754 |
2,724 |
2,751 |
-0.18% |
6,000 |
2024/4/5 |
2,729 |
2,756 |
2,725 |
2,756 |
+0.33% |
7,900 |
2024/4/4 |
2,757 |
2,757 |
2,730 |
2,747 |
+1.48% |
18,100 |
2024/4/3 |
2,693 |
2,734 |
2,693 |
2,707 |
+0.26% |
11,400 |
2024/4/2 |
2,735 |
2,744 |
2,700 |
2,700 |
-1.21% |
21,600 |
2024/4/1 |
2,736 |
2,753 |
2,732 |
2,733 |
-1.51% |
22,100 |
2024/3/29 |
2,782 |
2,797 |
2,770 |
2,775 |
-0.89% |
21,900 |
2024/3/28 |
2,873 |
2,873 |
2,800 |
2,800 |
-4.50% |
63,800 |
2024/3/27 |
2,927 |
2,944 |
2,910 |
2,932 |
+1.03% |
33,700 |
2024/3/26 |
2,900 |
2,914 |
2,897 |
2,902 |
-0.14% |
11,900 |
2024/3/25 |
2,929 |
2,941 |
2,900 |
2,906 |
+0.10% |
63,600 |
2024/3/22 |
2,900 |
2,910 |
2,891 |
2,903 |
+0.21% |
15,700 |
2024/3/21 |
2,911 |
2,930 |
2,890 |
2,897 |
-0.45% |
19,500 |
2024/3/19 |
2,897 |
2,910 |
2,882 |
2,910 |
+0.73% |
13,200 |
2024/3/18 |
2,892 |
2,892 |
2,870 |
2,889 |
+0.21% |
5,500 |
2024/3/15 |
2,873 |
2,891 |
2,868 |
2,883 |
+0.35% |
7,300 |
2024/3/14 |
2,864 |
2,877 |
2,850 |
2,873 |
+0.31% |
7,300 |
2024/3/13 |
2,870 |
2,880 |
2,849 |
2,864 |
-0.21% |
7,100 |
2024/3/12 |
2,851 |
2,870 |
2,840 |
2,870 |
+0.00% |
7,800 |
2024/3/11 |
2,866 |
2,871 |
2,843 |
2,870 |
+0.14% |
7,400 |
2024/3/8 |
2,851 |
2,872 |
2,846 |
2,866 |
-0.76% |
11,600 |
2024/3/7 |
2,878 |
2,896 |
2,860 |
2,888 |
+0.80% |
13,400 |
2024/3/6 |
2,841 |
2,877 |
2,840 |
2,865 |
+1.17% |
13,500 |
2024/3/5 |
2,833 |
2,845 |
2,804 |
2,832 |
-0.04% |
12,800 |
2024/3/4 |
2,827 |
2,843 |
2,810 |
2,833 |
+0.14% |
18,600 |
2024/3/1 |
2,851 |
2,852 |
2,822 |
2,829 |
-0.60% |
7,800 |
2024/2/29 |
2,883 |
2,883 |
2,844 |
2,846 |
-1.28% |
7,700 |
2024/2/28 |
2,823 |
2,890 |
2,823 |
2,883 |
+2.02% |
17,300 |
2024/2/27 |
2,822 |
2,832 |
2,800 |
2,826 |
+0.39% |
18,300 |
2024/2/26 |
2,838 |
2,838 |
2,815 |
2,815 |
-0.14% |
11,900 |
2024/2/22 |
2,835 |
2,835 |
2,804 |
2,819 |
-0.21% |
31,400 |
2024/2/21 |
2,854 |
2,854 |
2,825 |
2,825 |
-0.91% |
11,300 |
2024/2/20 |
2,863 |
2,875 |
2,849 |
2,851 |
-0.14% |
10,700 |
2024/2/19 |
2,834 |
2,875 |
2,814 |
2,855 |
+0.74% |
10,100 |
2024/2/16 |
2,820 |
2,848 |
2,810 |
2,834 |
+0.82% |
11,100 |
2024/2/15 |
2,830 |
2,830 |
2,800 |
2,811 |
-0.11% |
16,900 |
2024/2/14 |
2,846 |
2,846 |
2,806 |
2,814 |
-1.85% |
13,700 |
2024/2/13 |
2,830 |
2,878 |
2,825 |
2,867 |
+1.31% |
9,100 |
2024/2/9 |
2,832 |
2,873 |
2,827 |
2,830 |
-0.07% |
9,100 |
2024/2/8 |
2,871 |
2,877 |
2,821 |
2,832 |
-1.56% |
19,200 |
2024/2/7 |
2,920 |
2,920 |
2,871 |
2,877 |
-1.84% |
15,900 |
2024/2/6 |
2,933 |
2,960 |
2,926 |
2,931 |
-0.34% |
15,600 |
2024/2/5 |
2,926 |
2,941 |
2,900 |
2,941 |
+1.52% |
12,100 |
2024/2/2 |
2,896 |
2,914 |
2,891 |
2,897 |
-0.03% |
6,600 |
2024/2/1 |
2,902 |
2,915 |
2,880 |
2,898 |
-0.45% |
8,800 |
2024/1/31 |
2,888 |
2,911 |
2,882 |
2,911 |
+0.87% |
8,000 |
2024/1/30 |
2,911 |
2,914 |
2,885 |
2,886 |
-0.86% |
5,700 |
2024/1/29 |
2,892 |
2,923 |
2,892 |
2,911 |
+0.66% |
4,300 |
|