日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,031 |
2,069 |
2,008 |
2,069 |
-0.14% |
2,900 |
2024/7/25 |
2,093 |
2,100 |
2,020 |
2,072 |
-1.33% |
5,200 |
2024/7/24 |
2,105 |
2,106 |
2,091 |
2,100 |
-0.19% |
2,000 |
2024/7/23 |
2,117 |
2,117 |
2,104 |
2,104 |
+0.62% |
900 |
2024/7/22 |
2,092 |
2,116 |
2,090 |
2,091 |
-1.55% |
2,100 |
2024/7/19 |
2,134 |
2,176 |
2,099 |
2,124 |
-0.75% |
5,000 |
2024/7/18 |
2,133 |
2,160 |
2,102 |
2,140 |
+2.74% |
6,100 |
2024/7/17 |
2,149 |
2,149 |
2,078 |
2,083 |
-2.44% |
9,800 |
2024/7/16 |
2,128 |
2,201 |
2,128 |
2,135 |
+0.33% |
8,900 |
2024/7/12 |
2,222 |
2,222 |
2,058 |
2,128 |
-4.53% |
13,600 |
2024/7/11 |
2,248 |
2,262 |
2,213 |
2,229 |
+0.81% |
3,900 |
2024/7/10 |
2,235 |
2,273 |
2,207 |
2,211 |
-0.54% |
4,200 |
2024/7/9 |
2,245 |
2,293 |
2,163 |
2,223 |
-0.85% |
7,800 |
2024/7/8 |
2,280 |
2,298 |
2,239 |
2,242 |
-1.67% |
10,700 |
2024/7/5 |
2,442 |
2,457 |
2,237 |
2,280 |
-6.56% |
32,700 |
2024/7/4 |
2,187 |
2,574 |
2,170 |
2,440 |
+13.49% |
53,700 |
2024/7/3 |
2,177 |
2,178 |
2,135 |
2,150 |
+1.42% |
35,400 |
2024/7/2 |
2,098 |
2,120 |
2,023 |
2,120 |
+0.95% |
13,300 |
2024/7/1 |
2,000 |
2,100 |
1,950 |
2,100 |
+5.32% |
27,000 |
2024/6/28 |
1,946 |
2,010 |
1,946 |
1,994 |
+2.47% |
17,200 |
2024/6/27 |
1,921 |
1,946 |
1,920 |
1,946 |
+1.14% |
2,100 |
2024/6/26 |
1,931 |
1,939 |
1,917 |
1,924 |
+0.47% |
3,100 |
2024/6/25 |
1,926 |
1,930 |
1,912 |
1,915 |
-0.57% |
1,600 |
2024/6/24 |
1,930 |
1,930 |
1,900 |
1,926 |
-0.21% |
4,900 |
2024/6/21 |
1,923 |
1,930 |
1,923 |
1,930 |
+0.36% |
300 |
2024/6/20 |
1,911 |
1,923 |
1,911 |
1,923 |
-0.05% |
900 |
2024/6/19 |
1,911 |
1,925 |
1,900 |
1,924 |
+0.21% |
4,600 |
2024/6/18 |
1,925 |
1,928 |
1,902 |
1,920 |
-0.52% |
3,400 |
2024/6/17 |
1,918 |
1,932 |
1,888 |
1,930 |
+0.63% |
3,600 |
2024/6/14 |
1,900 |
1,936 |
1,899 |
1,918 |
+0.52% |
2,400 |
2024/6/13 |
1,929 |
1,929 |
1,888 |
1,908 |
-1.14% |
3,200 |
2024/6/12 |
1,920 |
1,950 |
1,900 |
1,930 |
-0.87% |
8,500 |
2024/6/11 |
1,944 |
1,963 |
1,927 |
1,947 |
+0.36% |
2,400 |
2024/6/10 |
1,961 |
1,961 |
1,940 |
1,940 |
-1.07% |
2,300 |
2024/6/7 |
1,967 |
1,974 |
1,961 |
1,961 |
-1.11% |
2,800 |
2024/6/6 |
1,980 |
2,005 |
1,966 |
1,983 |
+0.15% |
3,700 |
2024/6/5 |
1,968 |
1,980 |
1,959 |
1,980 |
+0.61% |
800 |
2024/6/4 |
1,960 |
1,969 |
1,959 |
1,968 |
+0.41% |
4,400 |
2024/6/3 |
1,980 |
1,980 |
1,932 |
1,960 |
-0.15% |
2,500 |
2024/5/31 |
1,965 |
1,975 |
1,955 |
1,963 |
-0.10% |
1,500 |
2024/5/30 |
1,943 |
1,975 |
1,943 |
1,965 |
+0.51% |
2,100 |
2024/5/29 |
1,987 |
1,987 |
1,954 |
1,955 |
-1.71% |
3,000 |
2024/5/28 |
1,977 |
1,991 |
1,970 |
1,989 |
+0.45% |
1,300 |
2024/5/27 |
1,979 |
1,990 |
1,979 |
1,980 |
+1.43% |
900 |
2024/5/24 |
1,960 |
1,960 |
1,952 |
1,952 |
-0.51% |
500 |
2024/5/23 |
1,969 |
1,969 |
1,950 |
1,962 |
-0.36% |
2,200 |
2024/5/22 |
1,976 |
1,976 |
1,952 |
1,969 |
+0.56% |
3,500 |
2024/5/21 |
1,970 |
1,970 |
1,930 |
1,958 |
-0.61% |
6,000 |
2024/5/20 |
1,983 |
1,985 |
1,950 |
1,970 |
+1.13% |
6,900 |
2024/5/17 |
1,915 |
1,950 |
1,880 |
1,948 |
-0.36% |
5,000 |
2024/5/16 |
1,850 |
2,145 |
1,850 |
1,955 |
+11.71% |
29,000 |
2024/5/15 |
1,772 |
1,772 |
1,730 |
1,750 |
-1.24% |
3,500 |
2024/5/14 |
1,776 |
1,776 |
1,718 |
1,772 |
+0.97% |
800 |
2024/5/13 |
1,760 |
1,781 |
1,755 |
1,755 |
-0.57% |
500 |
2024/5/10 |
1,743 |
1,765 |
1,743 |
1,765 |
+1.79% |
2,600 |
2024/5/9 |
1,744 |
1,744 |
1,704 |
1,734 |
+1.58% |
3,100 |
2024/5/8 |
1,700 |
1,740 |
1,700 |
1,707 |
+0.41% |
1,000 |
2024/5/7 |
1,710 |
1,735 |
1,672 |
1,700 |
+2.84% |
1,700 |
2024/5/2 |
1,677 |
1,677 |
1,653 |
1,653 |
-2.94% |
400 |
2024/5/1 |
1,703 |
1,721 |
1,703 |
1,703 |
-2.07% |
1,300 |
2024/4/30 |
1,718 |
1,740 |
1,718 |
1,739 |
+2.29% |
1,200 |
2024/4/26 |
1,675 |
1,700 |
1,674 |
1,700 |
+1.49% |
1,000 |
2024/4/25 |
1,678 |
1,697 |
1,675 |
1,675 |
-0.53% |
800 |
2024/4/24 |
1,643 |
1,684 |
1,643 |
1,684 |
+3.19% |
1,100 |
2024/4/23 |
1,672 |
1,672 |
1,632 |
1,632 |
-3.60% |
2,100 |
2024/4/22 |
1,680 |
1,703 |
1,601 |
1,693 |
+2.30% |
1,900 |
2024/4/19 |
1,663 |
1,690 |
1,636 |
1,655 |
-4.56% |
2,500 |
2024/4/18 |
1,676 |
1,734 |
1,647 |
1,734 |
+2.66% |
1,800 |
2024/4/17 |
1,761 |
1,798 |
1,689 |
1,689 |
-2.43% |
1,600 |
2024/4/16 |
1,761 |
1,770 |
1,730 |
1,731 |
-2.70% |
1,400 |
2024/4/15 |
1,777 |
1,780 |
1,749 |
1,779 |
+0.11% |
3,700 |
2024/4/12 |
1,776 |
1,789 |
1,775 |
1,777 |
+0.06% |
1,600 |
2024/4/11 |
1,744 |
1,785 |
1,723 |
1,776 |
+1.49% |
6,400 |
2024/4/10 |
1,751 |
1,751 |
1,742 |
1,750 |
-0.06% |
1,600 |
2024/4/9 |
1,770 |
1,770 |
1,750 |
1,751 |
-1.07% |
1,100 |
2024/4/8 |
1,768 |
1,784 |
1,740 |
1,770 |
+0.11% |
3,400 |
2024/4/5 |
1,785 |
1,809 |
1,760 |
1,768 |
+2.43% |
5,500 |
2024/4/4 |
1,777 |
1,781 |
1,726 |
1,726 |
-0.75% |
1,000 |
2024/4/3 |
1,768 |
1,775 |
1,739 |
1,739 |
-1.53% |
600 |
2024/4/2 |
1,754 |
1,766 |
1,729 |
1,766 |
+1.26% |
1,200 |
2024/4/1 |
1,696 |
1,758 |
1,656 |
1,744 |
+1.75% |
3,700 |
2024/3/29 |
1,712 |
1,714 |
1,711 |
1,714 |
+0.88% |
1,500 |
2024/3/28 |
1,671 |
1,720 |
1,671 |
1,699 |
-2.91% |
2,500 |
2024/3/27 |
1,736 |
1,766 |
1,735 |
1,750 |
+0.69% |
2,000 |
2024/3/26 |
1,682 |
1,745 |
1,682 |
1,738 |
+3.33% |
2,000 |
2024/3/25 |
1,678 |
1,689 |
1,662 |
1,682 |
-0.71% |
1,700 |
2024/3/22 |
1,675 |
1,766 |
1,675 |
1,694 |
+1.86% |
5,200 |
2024/3/21 |
1,640 |
1,668 |
1,640 |
1,663 |
+1.65% |
3,300 |
2024/3/19 |
1,622 |
1,636 |
1,600 |
1,636 |
+0.93% |
3,400 |
2024/3/18 |
1,634 |
1,637 |
1,615 |
1,621 |
+0.43% |
4,800 |
2024/3/15 |
1,610 |
1,614 |
1,610 |
1,614 |
+0.25% |
1,100 |
2024/3/14 |
1,600 |
1,610 |
1,584 |
1,610 |
-0.25% |
2,500 |
2024/3/13 |
1,589 |
1,614 |
1,581 |
1,614 |
+1.83% |
2,400 |
2024/3/12 |
1,573 |
1,598 |
1,573 |
1,585 |
+0.32% |
300 |
2024/3/11 |
1,596 |
1,596 |
1,580 |
1,580 |
-1.06% |
2,400 |
2024/3/8 |
1,600 |
1,610 |
1,586 |
1,597 |
-1.18% |
1,900 |
2024/3/7 |
1,620 |
1,620 |
1,538 |
1,616 |
-0.43% |
2,500 |
2024/3/6 |
1,619 |
1,623 |
1,606 |
1,623 |
+0.12% |
900 |
2024/3/5 |
1,639 |
1,639 |
1,603 |
1,621 |
-1.64% |
1,100 |
2024/3/4 |
1,588 |
1,654 |
1,588 |
1,648 |
+4.97% |
5,100 |
2024/3/1 |
1,554 |
1,570 |
1,554 |
1,570 |
+1.03% |
900 |
2024/2/29 |
1,540 |
1,554 |
1,540 |
1,554 |
+0.00% |
800 |
2024/2/28 |
1,544 |
1,560 |
1,544 |
1,554 |
+0.65% |
2,200 |
2024/2/27 |
1,548 |
1,551 |
1,524 |
1,544 |
-0.64% |
2,400 |
2024/2/26 |
1,550 |
1,554 |
1,542 |
1,554 |
+0.00% |
4,600 |
2024/2/22 |
1,550 |
1,554 |
1,550 |
1,554 |
+0.19% |
1,400 |
2024/2/21 |
1,550 |
1,560 |
1,546 |
1,551 |
+0.32% |
1,700 |
2024/2/20 |
1,550 |
1,558 |
1,540 |
1,546 |
-0.77% |
3,400 |
2024/2/19 |
1,540 |
1,559 |
1,540 |
1,558 |
+0.91% |
2,300 |
2024/2/16 |
1,545 |
1,545 |
1,527 |
1,544 |
-0.06% |
2,600 |
2024/2/15 |
1,530 |
1,545 |
1,525 |
1,545 |
+1.44% |
1,900 |
2024/2/14 |
1,516 |
1,530 |
1,516 |
1,523 |
+0.20% |
900 |
2024/2/13 |
1,515 |
1,530 |
1,500 |
1,520 |
+0.33% |
3,500 |
2024/2/9 |
1,515 |
1,535 |
1,512 |
1,515 |
-0.26% |
2,000 |
2024/2/8 |
1,517 |
1,529 |
1,502 |
1,519 |
-0.13% |
2,100 |
2024/2/7 |
1,526 |
1,535 |
1,520 |
1,521 |
-0.33% |
2,200 |
2024/2/6 |
1,530 |
1,535 |
1,526 |
1,526 |
-0.65% |
1,700 |
2024/2/5 |
1,542 |
1,557 |
1,525 |
1,536 |
+0.07% |
2,700 |
2024/2/2 |
1,539 |
1,544 |
1,520 |
1,535 |
+0.33% |
3,100 |
2024/2/1 |
1,550 |
1,550 |
1,500 |
1,530 |
-0.58% |
3,400 |
2024/1/31 |
1,520 |
1,550 |
1,520 |
1,539 |
+1.25% |
2,100 |
2024/1/30 |
1,502 |
1,520 |
1,502 |
1,520 |
+1.33% |
1,100 |
2024/1/29 |
1,512 |
1,515 |
1,500 |
1,500 |
-0.33% |
1,100 |
|