日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,566 |
2,592 |
2,550 |
2,550 |
+0.43% |
15,100 |
2024/7/25 |
2,550 |
2,562 |
2,529 |
2,539 |
-1.59% |
35,400 |
2024/7/24 |
2,595 |
2,595 |
2,573 |
2,580 |
+0.08% |
17,500 |
2024/7/23 |
2,643 |
2,662 |
2,577 |
2,578 |
-1.79% |
46,900 |
2024/7/22 |
2,642 |
2,655 |
2,610 |
2,625 |
-0.64% |
48,800 |
2024/7/19 |
2,660 |
2,671 |
2,641 |
2,642 |
-0.68% |
24,400 |
2024/7/18 |
2,648 |
2,678 |
2,647 |
2,660 |
+0.34% |
18,400 |
2024/7/17 |
2,673 |
2,684 |
2,634 |
2,651 |
-0.75% |
44,300 |
2024/7/16 |
2,675 |
2,689 |
2,669 |
2,671 |
+0.07% |
15,000 |
2024/7/12 |
2,717 |
2,717 |
2,669 |
2,669 |
-1.04% |
15,500 |
2024/7/11 |
2,700 |
2,710 |
2,665 |
2,697 |
-0.07% |
33,300 |
2024/7/10 |
2,689 |
2,709 |
2,689 |
2,699 |
-0.15% |
15,700 |
2024/7/9 |
2,671 |
2,715 |
2,671 |
2,703 |
+0.33% |
30,900 |
2024/7/8 |
2,702 |
2,711 |
2,666 |
2,694 |
+0.07% |
16,800 |
2024/7/5 |
2,709 |
2,719 |
2,684 |
2,692 |
+0.30% |
9,200 |
2024/7/4 |
2,701 |
2,712 |
2,670 |
2,684 |
-0.63% |
9,700 |
2024/7/3 |
2,715 |
2,738 |
2,701 |
2,701 |
-0.15% |
10,100 |
2024/7/2 |
2,710 |
2,723 |
2,670 |
2,705 |
-0.18% |
11,700 |
2024/7/1 |
2,720 |
2,756 |
2,706 |
2,710 |
-0.33% |
11,300 |
2024/6/28 |
2,708 |
2,727 |
2,691 |
2,719 |
+0.41% |
12,300 |
2024/6/27 |
2,697 |
2,738 |
2,691 |
2,708 |
+1.42% |
21,400 |
2024/6/26 |
2,709 |
2,709 |
2,660 |
2,670 |
-0.26% |
10,800 |
2024/6/25 |
2,669 |
2,695 |
2,642 |
2,677 |
+1.40% |
10,900 |
2024/6/24 |
2,635 |
2,669 |
2,627 |
2,640 |
+0.19% |
14,200 |
2024/6/21 |
2,640 |
2,649 |
2,622 |
2,635 |
+0.00% |
11,300 |
2024/6/20 |
2,660 |
2,662 |
2,633 |
2,635 |
-0.94% |
12,900 |
2024/6/19 |
2,653 |
2,684 |
2,631 |
2,660 |
+0.26% |
10,500 |
2024/6/18 |
2,623 |
2,663 |
2,621 |
2,653 |
+0.64% |
13,800 |
2024/6/17 |
2,610 |
2,649 |
2,595 |
2,636 |
+0.80% |
13,500 |
2024/6/14 |
2,600 |
2,643 |
2,589 |
2,615 |
-0.68% |
12,800 |
2024/6/13 |
2,650 |
2,657 |
2,610 |
2,633 |
-0.64% |
22,200 |
2024/6/12 |
2,686 |
2,700 |
2,645 |
2,650 |
-1.82% |
11,500 |
2024/6/11 |
2,719 |
2,732 |
2,694 |
2,699 |
-0.22% |
9,000 |
2024/6/10 |
2,701 |
2,744 |
2,652 |
2,705 |
+0.15% |
24,100 |
2024/6/7 |
2,712 |
2,720 |
2,680 |
2,701 |
-0.41% |
7,100 |
2024/6/6 |
2,719 |
2,719 |
2,681 |
2,712 |
-0.26% |
8,200 |
2024/6/5 |
2,713 |
2,739 |
2,685 |
2,719 |
+0.70% |
7,200 |
2024/6/4 |
2,739 |
2,739 |
2,690 |
2,700 |
-0.77% |
3,100 |
2024/6/3 |
2,738 |
2,740 |
2,704 |
2,721 |
+1.08% |
5,700 |
2024/5/31 |
2,683 |
2,711 |
2,611 |
2,692 |
+0.82% |
18,800 |
2024/5/30 |
2,640 |
2,696 |
2,630 |
2,670 |
-0.74% |
21,500 |
2024/5/29 |
2,783 |
2,783 |
2,677 |
2,690 |
-2.18% |
10,600 |
2024/5/28 |
2,779 |
2,779 |
2,742 |
2,750 |
+0.51% |
10,800 |
2024/5/27 |
2,738 |
2,767 |
2,728 |
2,736 |
+1.79% |
9,100 |
2024/5/24 |
2,659 |
2,706 |
2,644 |
2,688 |
+1.09% |
13,100 |
2024/5/23 |
2,669 |
2,675 |
2,638 |
2,659 |
-0.37% |
13,400 |
2024/5/22 |
2,670 |
2,699 |
2,655 |
2,669 |
-0.60% |
6,500 |
2024/5/21 |
2,698 |
2,724 |
2,655 |
2,685 |
-0.41% |
19,700 |
2024/5/20 |
2,669 |
2,747 |
2,669 |
2,696 |
+1.43% |
27,300 |
2024/5/17 |
2,610 |
2,732 |
2,610 |
2,658 |
+2.43% |
39,000 |
2024/5/16 |
2,551 |
2,639 |
2,462 |
2,595 |
-11.94% |
111,700 |
2024/5/15 |
2,989 |
2,998 |
2,928 |
2,947 |
-0.17% |
28,600 |
2024/5/14 |
3,035 |
3,035 |
2,918 |
2,952 |
-2.73% |
19,100 |
2024/5/13 |
2,993 |
3,035 |
2,961 |
3,035 |
+1.40% |
15,700 |
2024/5/10 |
3,000 |
3,000 |
2,958 |
2,993 |
-0.23% |
6,600 |
2024/5/9 |
2,996 |
3,025 |
2,984 |
3,000 |
+0.17% |
8,800 |
2024/5/8 |
2,989 |
3,015 |
2,964 |
2,995 |
+0.84% |
12,000 |
2024/5/7 |
2,948 |
2,982 |
2,928 |
2,970 |
+1.85% |
5,800 |
2024/5/2 |
2,936 |
2,951 |
2,896 |
2,916 |
-0.82% |
7,400 |
2024/5/1 |
2,908 |
2,966 |
2,888 |
2,940 |
+0.14% |
12,200 |
2024/4/30 |
2,911 |
2,950 |
2,911 |
2,936 |
+1.49% |
6,400 |
2024/4/26 |
2,930 |
2,937 |
2,881 |
2,893 |
-1.60% |
9,100 |
2024/4/25 |
2,980 |
2,980 |
2,940 |
2,940 |
-2.00% |
11,200 |
2024/4/24 |
2,914 |
3,005 |
2,914 |
3,000 |
+3.20% |
12,700 |
2024/4/23 |
2,948 |
2,948 |
2,888 |
2,907 |
+0.00% |
7,900 |
2024/4/22 |
2,878 |
2,955 |
2,876 |
2,907 |
+1.36% |
13,000 |
2024/4/19 |
2,928 |
2,938 |
2,815 |
2,868 |
-3.17% |
28,200 |
2024/4/18 |
2,880 |
2,962 |
2,880 |
2,962 |
+2.53% |
17,600 |
2024/4/17 |
2,997 |
2,997 |
2,849 |
2,889 |
-4.02% |
30,600 |
2024/4/16 |
2,992 |
3,045 |
2,973 |
3,010 |
-0.99% |
25,600 |
2024/4/15 |
3,000 |
3,040 |
2,948 |
3,040 |
+1.00% |
31,700 |
2024/4/12 |
3,000 |
3,010 |
2,964 |
3,010 |
+0.33% |
18,000 |
2024/4/11 |
3,030 |
3,030 |
2,985 |
3,000 |
-1.80% |
14,400 |
2024/4/10 |
3,060 |
3,070 |
3,040 |
3,055 |
+0.33% |
3,000 |
2024/4/9 |
3,045 |
3,050 |
3,000 |
3,045 |
+1.50% |
7,000 |
2024/4/8 |
3,050 |
3,075 |
2,990 |
3,000 |
-0.66% |
23,500 |
2024/4/5 |
3,090 |
3,105 |
3,015 |
3,020 |
-4.43% |
19,000 |
2024/4/4 |
3,100 |
3,190 |
3,060 |
3,160 |
+3.27% |
22,400 |
2024/4/3 |
3,070 |
3,125 |
2,940 |
3,060 |
-1.61% |
21,600 |
2024/4/2 |
3,175 |
3,195 |
3,110 |
3,110 |
-2.51% |
15,200 |
2024/4/1 |
3,295 |
3,350 |
3,180 |
3,190 |
-1.09% |
33,900 |
2024/3/29 |
3,190 |
3,340 |
3,185 |
3,225 |
+1.10% |
24,200 |
2024/3/28 |
3,150 |
3,220 |
3,015 |
3,190 |
-0.93% |
25,900 |
2024/3/27 |
3,260 |
3,260 |
3,220 |
3,220 |
-1.23% |
14,000 |
2024/3/26 |
3,230 |
3,375 |
3,230 |
3,260 |
+1.09% |
25,900 |
2024/3/25 |
3,240 |
3,275 |
3,195 |
3,225 |
-0.46% |
22,900 |
2024/3/22 |
3,310 |
3,310 |
3,240 |
3,240 |
-2.41% |
20,100 |
2024/3/21 |
3,340 |
3,340 |
3,300 |
3,320 |
+0.61% |
11,700 |
2024/3/19 |
3,305 |
3,325 |
3,250 |
3,300 |
-1.05% |
17,100 |
2024/3/18 |
3,330 |
3,335 |
3,190 |
3,335 |
+3.73% |
48,400 |
2024/3/15 |
3,110 |
3,235 |
3,110 |
3,215 |
+3.38% |
24,700 |
2024/3/14 |
3,150 |
3,205 |
3,090 |
3,110 |
-1.43% |
35,800 |
2024/3/13 |
3,175 |
3,205 |
3,115 |
3,155 |
-0.63% |
40,000 |
2024/3/12 |
2,996 |
3,175 |
2,990 |
3,175 |
+4.44% |
40,500 |
2024/3/11 |
3,000 |
3,070 |
2,956 |
3,040 |
-1.78% |
43,200 |
2024/3/8 |
3,150 |
3,215 |
3,085 |
3,095 |
-1.75% |
43,600 |
2024/3/7 |
3,360 |
3,360 |
3,145 |
3,150 |
-6.25% |
65,200 |
2024/3/6 |
3,365 |
3,435 |
3,295 |
3,360 |
+4.19% |
34,800 |
2024/3/5 |
3,250 |
3,260 |
3,185 |
3,225 |
-1.53% |
25,600 |
2024/3/4 |
3,340 |
3,370 |
3,270 |
3,275 |
-0.76% |
29,800 |
2024/3/1 |
3,300 |
3,315 |
3,235 |
3,300 |
-0.45% |
30,000 |
2024/2/29 |
3,120 |
3,340 |
3,120 |
3,315 |
+8.51% |
78,700 |
2024/2/28 |
3,030 |
3,115 |
3,030 |
3,055 |
+1.66% |
23,900 |
2024/2/27 |
3,015 |
3,025 |
2,986 |
3,005 |
-0.17% |
18,400 |
2024/2/26 |
2,999 |
3,020 |
2,986 |
3,010 |
+0.00% |
10,400 |
2024/2/22 |
3,060 |
3,060 |
2,961 |
3,010 |
-1.31% |
27,100 |
2024/2/21 |
2,974 |
3,050 |
2,958 |
3,050 |
+2.69% |
37,500 |
2024/2/20 |
2,929 |
2,971 |
2,913 |
2,970 |
+1.37% |
17,000 |
2024/2/19 |
2,935 |
2,950 |
2,904 |
2,930 |
-0.78% |
17,400 |
2024/2/16 |
3,025 |
3,025 |
2,953 |
2,953 |
-1.57% |
21,900 |
2024/2/15 |
2,982 |
3,040 |
2,946 |
3,000 |
+1.32% |
27,700 |
2024/2/14 |
2,913 |
2,979 |
2,881 |
2,961 |
+1.16% |
41,900 |
2024/2/13 |
2,875 |
2,933 |
2,854 |
2,927 |
+1.84% |
24,200 |
2024/2/9 |
2,865 |
2,939 |
2,865 |
2,874 |
-0.62% |
15,300 |
2024/2/8 |
2,883 |
2,920 |
2,851 |
2,892 |
+0.31% |
20,200 |
2024/2/7 |
2,920 |
2,922 |
2,823 |
2,883 |
-3.80% |
107,800 |
2024/2/6 |
2,985 |
3,080 |
2,968 |
2,997 |
+6.58% |
201,400 |
2024/2/5 |
2,783 |
2,820 |
2,732 |
2,812 |
+1.70% |
139,000 |
2024/2/2 |
2,831 |
2,831 |
2,681 |
2,765 |
-2.30% |
56,700 |
2024/2/1 |
2,811 |
2,844 |
2,811 |
2,830 |
-0.25% |
35,100 |
2024/1/31 |
2,767 |
2,837 |
2,761 |
2,837 |
+3.24% |
30,700 |
2024/1/30 |
2,779 |
2,836 |
2,748 |
2,748 |
+0.29% |
19,200 |
2024/1/29 |
2,755 |
2,782 |
2,723 |
2,740 |
-0.72% |
12,300 |
|