日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,799 |
2,840 |
2,734 |
2,734 |
-1.76% |
5,900 |
2024/7/25 |
2,781 |
2,830 |
2,704 |
2,783 |
-3.40% |
5,700 |
2024/7/24 |
2,880 |
2,919 |
2,876 |
2,881 |
-1.67% |
1,700 |
2024/7/23 |
2,910 |
2,930 |
2,910 |
2,930 |
+2.45% |
5,500 |
2024/7/22 |
2,878 |
2,878 |
2,765 |
2,860 |
-1.68% |
5,900 |
2024/7/19 |
2,859 |
2,949 |
2,859 |
2,909 |
+1.61% |
1,500 |
2024/7/18 |
2,948 |
2,948 |
2,860 |
2,863 |
-4.38% |
4,700 |
2024/7/17 |
2,789 |
2,994 |
2,789 |
2,994 |
+8.28% |
12,700 |
2024/7/16 |
2,759 |
2,765 |
2,736 |
2,765 |
+0.22% |
1,700 |
2024/7/12 |
2,827 |
2,827 |
2,741 |
2,759 |
-1.81% |
2,600 |
2024/7/11 |
2,777 |
2,810 |
2,683 |
2,810 |
+1.41% |
5,000 |
2024/7/10 |
2,771 |
2,771 |
2,771 |
2,771 |
+0.00% |
1,000 |
2024/7/9 |
2,811 |
2,854 |
2,771 |
2,771 |
-1.11% |
7,600 |
2024/7/8 |
2,773 |
2,860 |
2,773 |
2,802 |
+1.16% |
3,600 |
2024/7/5 |
2,816 |
2,816 |
2,770 |
2,770 |
-1.32% |
3,400 |
2024/7/4 |
2,694 |
2,819 |
2,694 |
2,807 |
+4.74% |
8,400 |
2024/7/3 |
2,740 |
2,755 |
2,650 |
2,680 |
-2.08% |
7,000 |
2024/7/2 |
2,728 |
2,740 |
2,705 |
2,737 |
+0.40% |
5,700 |
2024/7/1 |
2,658 |
2,739 |
2,653 |
2,726 |
+3.77% |
16,000 |
2024/6/28 |
2,473 |
2,627 |
2,473 |
2,627 |
+6.31% |
10,500 |
2024/6/27 |
2,491 |
2,491 |
2,461 |
2,471 |
-1.20% |
1,400 |
2024/6/26 |
2,541 |
2,541 |
2,500 |
2,501 |
-0.36% |
11,800 |
2024/6/25 |
2,545 |
2,545 |
2,501 |
2,510 |
-0.08% |
900 |
2024/6/24 |
2,480 |
2,515 |
2,480 |
2,512 |
+1.25% |
15,400 |
2024/6/21 |
2,511 |
2,511 |
2,481 |
2,481 |
-1.19% |
1,200 |
2024/6/20 |
2,540 |
2,540 |
2,501 |
2,511 |
-0.44% |
1,500 |
2024/6/19 |
2,546 |
2,546 |
2,506 |
2,522 |
-0.90% |
1,200 |
2024/6/18 |
2,559 |
2,559 |
2,541 |
2,545 |
-0.20% |
1,100 |
2024/6/17 |
2,571 |
2,612 |
2,545 |
2,550 |
-3.34% |
5,700 |
2024/6/14 |
2,619 |
2,664 |
2,600 |
2,638 |
+0.50% |
3,200 |
2024/6/13 |
2,660 |
2,660 |
2,521 |
2,625 |
-1.13% |
3,200 |
2024/6/12 |
2,695 |
2,695 |
2,632 |
2,655 |
-0.93% |
900 |
2024/6/11 |
2,640 |
2,721 |
2,631 |
2,680 |
+0.75% |
7,400 |
2024/6/10 |
2,619 |
2,675 |
2,584 |
2,660 |
+2.31% |
6,800 |
2024/6/7 |
2,522 |
2,600 |
2,522 |
2,600 |
+1.92% |
2,900 |
2024/6/6 |
2,564 |
2,579 |
2,518 |
2,551 |
-0.16% |
3,100 |
2024/6/5 |
2,590 |
2,600 |
2,534 |
2,555 |
+0.00% |
2,400 |
2024/6/4 |
2,584 |
2,624 |
2,550 |
2,555 |
-3.00% |
2,300 |
2024/6/3 |
2,547 |
2,634 |
2,547 |
2,634 |
+4.11% |
8,900 |
2024/5/31 |
2,501 |
2,533 |
2,481 |
2,530 |
+0.60% |
4,100 |
2024/5/30 |
2,480 |
2,588 |
2,443 |
2,515 |
+0.92% |
5,000 |
2024/5/29 |
2,492 |
2,600 |
2,491 |
2,492 |
+1.10% |
6,300 |
2024/5/28 |
2,569 |
2,578 |
2,441 |
2,465 |
-3.94% |
8,300 |
2024/5/27 |
2,642 |
2,642 |
2,542 |
2,566 |
-1.91% |
10,600 |
2024/5/24 |
2,481 |
2,680 |
2,459 |
2,616 |
+6.38% |
24,800 |
2024/5/23 |
2,576 |
2,576 |
2,452 |
2,459 |
-4.87% |
21,000 |
2024/5/22 |
2,650 |
2,779 |
2,560 |
2,585 |
-5.00% |
85,300 |
2024/5/21 |
2,239 |
2,721 |
2,239 |
2,721 |
+22.51% |
23,900 |
2024/5/20 |
2,170 |
2,250 |
2,170 |
2,221 |
+2.35% |
4,600 |
2024/5/17 |
2,148 |
2,189 |
2,148 |
2,170 |
+1.02% |
1,300 |
2024/5/16 |
2,279 |
2,279 |
2,036 |
2,148 |
-6.53% |
8,100 |
2024/5/15 |
2,256 |
2,298 |
2,145 |
2,298 |
+1.41% |
11,600 |
2024/5/14 |
2,479 |
2,479 |
2,208 |
2,266 |
+1.43% |
35,100 |
2024/5/13 |
1,959 |
2,268 |
1,958 |
2,234 |
+14.86% |
28,200 |
2024/5/10 |
1,982 |
2,015 |
1,920 |
1,945 |
-0.51% |
8,400 |
2024/5/9 |
1,982 |
1,982 |
1,950 |
1,955 |
-2.10% |
2,400 |
2024/5/8 |
2,001 |
2,001 |
1,970 |
1,997 |
+0.50% |
1,800 |
2024/5/7 |
1,970 |
2,000 |
1,970 |
1,987 |
+0.51% |
4,400 |
2024/5/2 |
1,961 |
1,979 |
1,960 |
1,977 |
+1.23% |
1,600 |
2024/5/1 |
1,994 |
1,994 |
1,925 |
1,953 |
-2.25% |
1,100 |
2024/4/30 |
1,941 |
2,005 |
1,941 |
1,998 |
+4.01% |
3,100 |
2024/4/26 |
1,979 |
2,014 |
1,901 |
1,921 |
-2.88% |
6,100 |
2024/4/25 |
2,025 |
2,025 |
1,931 |
1,978 |
-3.04% |
2,700 |
2024/4/24 |
2,006 |
2,040 |
2,006 |
2,040 |
+0.15% |
1,400 |
2024/4/23 |
2,000 |
2,059 |
2,000 |
2,037 |
+1.90% |
2,000 |
2024/4/22 |
1,959 |
2,000 |
1,959 |
1,999 |
+3.68% |
18,900 |
2024/4/19 |
2,005 |
2,012 |
1,855 |
1,928 |
-5.12% |
14,000 |
2024/4/18 |
1,988 |
2,034 |
1,924 |
2,032 |
+1.09% |
8,200 |
2024/4/17 |
2,071 |
2,071 |
1,988 |
2,010 |
-3.97% |
11,200 |
2024/4/16 |
2,170 |
2,170 |
2,035 |
2,093 |
-4.86% |
8,800 |
2024/4/15 |
2,204 |
2,208 |
2,165 |
2,200 |
-0.68% |
2,600 |
2024/4/12 |
2,246 |
2,259 |
2,215 |
2,215 |
-1.07% |
1,100 |
2024/4/11 |
2,249 |
2,249 |
2,165 |
2,239 |
-0.49% |
3,300 |
2024/4/10 |
2,230 |
2,260 |
2,230 |
2,250 |
+0.90% |
1,700 |
2024/4/9 |
2,217 |
2,241 |
2,199 |
2,230 |
+0.59% |
6,500 |
2024/4/8 |
2,228 |
2,244 |
2,165 |
2,217 |
+1.05% |
3,300 |
2024/4/5 |
2,222 |
2,253 |
2,190 |
2,194 |
-2.83% |
10,400 |
2024/4/4 |
2,235 |
2,323 |
2,235 |
2,258 |
-1.05% |
1,500 |
2024/4/3 |
2,265 |
2,303 |
2,202 |
2,282 |
+0.13% |
7,600 |
2024/4/2 |
2,340 |
2,346 |
2,279 |
2,279 |
-2.48% |
3,900 |
2024/4/1 |
2,405 |
2,429 |
2,300 |
2,337 |
-2.26% |
7,900 |
2024/3/29 |
2,353 |
2,395 |
2,342 |
2,391 |
+2.44% |
12,000 |
2024/3/28 |
2,370 |
2,383 |
2,318 |
2,334 |
-2.18% |
3,300 |
2024/3/27 |
2,415 |
2,415 |
2,381 |
2,386 |
-1.81% |
4,900 |
2024/3/26 |
2,431 |
2,449 |
2,405 |
2,430 |
-0.08% |
2,600 |
2024/3/25 |
2,421 |
2,460 |
2,421 |
2,432 |
+0.45% |
2,800 |
2024/3/22 |
2,431 |
2,450 |
2,412 |
2,421 |
-2.42% |
7,700 |
2024/3/21 |
2,420 |
2,481 |
2,420 |
2,481 |
+2.52% |
3,900 |
2024/3/19 |
2,451 |
2,451 |
2,382 |
2,420 |
-1.63% |
6,800 |
2024/3/18 |
2,436 |
2,500 |
2,421 |
2,460 |
+1.28% |
10,600 |
2024/3/15 |
2,376 |
2,429 |
2,333 |
2,429 |
+1.72% |
6,500 |
2024/3/14 |
2,381 |
2,401 |
2,356 |
2,388 |
-0.50% |
6,400 |
2024/3/13 |
2,483 |
2,483 |
2,365 |
2,400 |
-3.34% |
7,400 |
2024/3/12 |
2,446 |
2,493 |
2,443 |
2,483 |
+0.12% |
5,300 |
2024/3/11 |
2,578 |
2,578 |
2,398 |
2,480 |
-5.63% |
18,700 |
2024/3/8 |
2,565 |
2,700 |
2,562 |
2,628 |
+1.86% |
10,900 |
2024/3/7 |
2,714 |
2,714 |
2,553 |
2,580 |
-4.87% |
9,900 |
2024/3/6 |
2,696 |
2,760 |
2,661 |
2,712 |
+0.18% |
6,800 |
2024/3/5 |
2,681 |
2,798 |
2,666 |
2,707 |
+0.97% |
9,400 |
2024/3/4 |
2,775 |
2,775 |
2,680 |
2,681 |
-3.39% |
8,400 |
2024/3/1 |
2,806 |
2,815 |
2,727 |
2,775 |
-0.32% |
9,300 |
2024/2/29 |
2,825 |
2,825 |
2,714 |
2,784 |
-1.45% |
5,100 |
2024/2/28 |
2,750 |
2,884 |
2,748 |
2,825 |
+2.91% |
12,700 |
2024/2/27 |
2,724 |
2,756 |
2,701 |
2,745 |
-1.89% |
14,400 |
2024/2/26 |
2,688 |
2,810 |
2,659 |
2,798 |
+5.82% |
14,200 |
2024/2/22 |
2,579 |
2,644 |
2,530 |
2,644 |
+3.40% |
7,600 |
2024/2/21 |
2,555 |
2,597 |
2,530 |
2,557 |
+1.47% |
3,000 |
2024/2/20 |
2,629 |
2,668 |
2,520 |
2,520 |
-3.63% |
10,300 |
2024/2/19 |
2,550 |
2,615 |
2,539 |
2,615 |
+2.55% |
8,400 |
2024/2/16 |
2,518 |
2,575 |
2,484 |
2,550 |
+1.03% |
8,700 |
2024/2/15 |
2,555 |
2,594 |
2,520 |
2,524 |
+0.04% |
7,000 |
2024/2/14 |
2,546 |
2,548 |
2,482 |
2,523 |
-0.86% |
8,600 |
2024/2/13 |
2,582 |
2,603 |
2,512 |
2,545 |
-3.20% |
19,300 |
2024/2/9 |
2,630 |
2,699 |
2,584 |
2,629 |
-1.05% |
13,000 |
2024/2/8 |
2,567 |
2,749 |
2,567 |
2,657 |
+4.20% |
22,000 |
2024/2/7 |
2,570 |
2,570 |
2,525 |
2,550 |
-1.43% |
8,200 |
2024/2/6 |
2,551 |
2,669 |
2,509 |
2,587 |
-5.45% |
53,100 |
2024/2/5 |
2,710 |
2,737 |
2,607 |
2,736 |
+0.81% |
32,400 |
2024/2/2 |
2,797 |
2,798 |
2,635 |
2,714 |
+0.15% |
10,700 |
2024/2/1 |
2,639 |
2,758 |
2,639 |
2,710 |
+2.65% |
8,700 |
2024/1/31 |
2,510 |
2,640 |
2,481 |
2,640 |
+5.56% |
10,700 |
2024/1/30 |
2,540 |
2,544 |
2,435 |
2,501 |
-1.46% |
10,000 |
2024/1/29 |
2,578 |
2,587 |
2,521 |
2,538 |
+1.24% |
9,200 |
|