日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,452 |
2,460 |
2,300 |
2,340 |
-6.33% |
217,300 |
2024/7/25 |
2,597 |
2,849 |
2,452 |
2,498 |
+1.54% |
778,800 |
2024/7/24 |
2,940 |
3,050 |
2,440 |
2,460 |
+51.85% |
2,903,900 |
2024/7/23 |
1,620 |
1,620 |
1,620 |
1,620 |
+22.73% |
5,100 |
2024/7/22 |
1,320 |
1,320 |
1,320 |
1,320 |
+29.41% |
12,600 |
2024/7/19 |
1,034 |
1,035 |
1,020 |
1,020 |
-0.87% |
4,100 |
2024/7/18 |
1,022 |
1,035 |
1,022 |
1,029 |
+0.68% |
1,100 |
2024/7/17 |
1,036 |
1,036 |
1,022 |
1,022 |
+0.20% |
1,100 |
2024/7/16 |
1,055 |
1,055 |
1,020 |
1,020 |
-0.87% |
4,900 |
2024/7/12 |
1,023 |
1,050 |
1,023 |
1,029 |
-1.53% |
2,800 |
2024/7/11 |
1,028 |
1,045 |
1,023 |
1,045 |
+1.65% |
2,200 |
2024/7/10 |
1,035 |
1,059 |
1,028 |
1,028 |
-0.68% |
2,100 |
2024/7/9 |
1,021 |
1,048 |
1,021 |
1,035 |
+1.27% |
2,500 |
2024/7/8 |
1,060 |
1,060 |
1,020 |
1,022 |
-4.13% |
6,700 |
2024/7/5 |
1,053 |
1,080 |
1,050 |
1,066 |
+1.04% |
2,000 |
2024/7/4 |
1,056 |
1,056 |
1,053 |
1,055 |
-0.09% |
800 |
2024/7/3 |
1,078 |
1,079 |
1,053 |
1,056 |
-2.76% |
2,200 |
2024/7/2 |
1,071 |
1,086 |
1,052 |
1,086 |
+0.46% |
500 |
2024/7/1 |
1,080 |
1,085 |
1,070 |
1,081 |
-0.18% |
1,400 |
2024/6/28 |
1,073 |
1,085 |
1,045 |
1,083 |
+0.56% |
5,100 |
2024/6/27 |
1,049 |
1,084 |
1,049 |
1,077 |
+1.89% |
1,300 |
2024/6/26 |
1,088 |
1,088 |
1,057 |
1,057 |
-2.85% |
8,000 |
2024/6/25 |
1,082 |
1,145 |
1,038 |
1,088 |
+6.77% |
27,300 |
2024/6/24 |
1,025 |
1,025 |
1,019 |
1,019 |
-0.10% |
900 |
2024/6/21 |
1,000 |
1,020 |
1,000 |
1,020 |
+2.00% |
700 |
2024/6/20 |
1,000 |
1,009 |
1,000 |
1,000 |
+0.60% |
3,300 |
2024/6/19 |
1,022 |
1,028 |
994 |
994 |
-1.39% |
2,900 |
2024/6/18 |
1,028 |
1,032 |
1,008 |
1,008 |
-2.33% |
2,700 |
2024/6/17 |
1,032 |
1,032 |
1,025 |
1,032 |
-0.10% |
1,000 |
2024/6/14 |
1,056 |
1,080 |
1,033 |
1,033 |
-4.62% |
1,700 |
2024/6/13 |
1,120 |
1,120 |
1,050 |
1,083 |
-0.64% |
5,600 |
2024/6/12 |
1,066 |
1,090 |
1,040 |
1,090 |
+4.81% |
4,100 |
2024/6/11 |
1,046 |
1,046 |
1,027 |
1,040 |
-0.86% |
700 |
2024/6/10 |
1,070 |
1,070 |
1,016 |
1,049 |
-1.78% |
2,300 |
2024/6/7 |
1,073 |
1,073 |
1,061 |
1,068 |
+0.28% |
800 |
2024/6/6 |
1,064 |
1,065 |
1,010 |
1,065 |
+0.09% |
4,200 |
2024/6/5 |
1,059 |
1,065 |
1,044 |
1,064 |
+2.21% |
3,700 |
2024/6/4 |
1,035 |
1,069 |
1,035 |
1,041 |
+0.58% |
2,600 |
2024/6/3 |
1,052 |
1,062 |
1,033 |
1,035 |
-1.62% |
2,000 |
2024/5/31 |
999 |
1,060 |
999 |
1,052 |
+5.41% |
5,500 |
2024/5/30 |
1,018 |
1,050 |
981 |
998 |
-3.57% |
9,500 |
2024/5/29 |
1,056 |
1,060 |
1,018 |
1,035 |
-2.45% |
4,700 |
2024/5/28 |
1,043 |
1,096 |
1,039 |
1,061 |
+1.82% |
7,500 |
2024/5/27 |
1,114 |
1,342 |
1,030 |
1,042 |
-0.19% |
140,600 |
2024/5/24 |
1,022 |
1,044 |
1,022 |
1,044 |
+2.25% |
2,800 |
2024/5/23 |
1,136 |
1,137 |
1,015 |
1,021 |
-9.81% |
10,300 |
2024/5/22 |
1,170 |
1,198 |
1,132 |
1,132 |
-3.25% |
2,700 |
2024/5/21 |
1,160 |
1,170 |
1,127 |
1,170 |
+0.86% |
2,100 |
2024/5/20 |
1,185 |
1,242 |
1,155 |
1,160 |
-2.11% |
11,700 |
2024/5/17 |
1,167 |
1,325 |
1,167 |
1,185 |
+1.54% |
9,600 |
2024/5/16 |
1,143 |
1,236 |
1,143 |
1,167 |
+1.92% |
3,700 |
2024/5/15 |
1,140 |
1,199 |
1,140 |
1,145 |
+0.09% |
3,000 |
2024/5/14 |
1,248 |
1,248 |
1,131 |
1,144 |
-2.80% |
8,300 |
2024/5/13 |
1,172 |
1,182 |
1,100 |
1,177 |
-0.93% |
3,700 |
2024/5/10 |
1,248 |
1,262 |
1,188 |
1,188 |
-6.90% |
5,600 |
2024/5/9 |
1,300 |
1,325 |
1,230 |
1,276 |
-1.85% |
5,400 |
2024/5/8 |
1,334 |
1,340 |
1,300 |
1,300 |
-3.06% |
3,300 |
2024/5/7 |
1,430 |
1,430 |
1,329 |
1,341 |
-3.53% |
6,100 |
2024/5/2 |
1,415 |
1,415 |
1,300 |
1,390 |
-1.77% |
9,000 |
2024/5/1 |
1,450 |
1,451 |
1,384 |
1,415 |
+2.54% |
7,900 |
2024/4/30 |
1,421 |
1,444 |
1,380 |
1,380 |
-3.02% |
7,200 |
2024/4/26 |
1,440 |
1,440 |
1,423 |
1,423 |
+0.07% |
1,700 |
2024/4/25 |
1,457 |
1,457 |
1,399 |
1,422 |
-0.56% |
2,700 |
2024/4/24 |
1,386 |
1,430 |
1,380 |
1,430 |
+3.62% |
1,800 |
2024/4/23 |
1,380 |
1,380 |
1,380 |
1,380 |
-1.78% |
300 |
2024/4/22 |
1,425 |
1,425 |
1,374 |
1,405 |
-0.07% |
5,200 |
2024/4/19 |
1,437 |
1,437 |
1,365 |
1,406 |
-3.03% |
3,500 |
2024/4/18 |
1,420 |
1,459 |
1,420 |
1,450 |
+2.11% |
1,400 |
2024/4/17 |
1,450 |
1,450 |
1,364 |
1,420 |
-2.07% |
3,200 |
2024/4/16 |
1,459 |
1,460 |
1,450 |
1,450 |
-1.23% |
1,400 |
2024/4/15 |
1,420 |
1,468 |
1,402 |
1,468 |
+3.38% |
1,100 |
2024/4/12 |
1,415 |
1,450 |
1,415 |
1,420 |
+0.35% |
900 |
2024/4/11 |
1,451 |
1,472 |
1,415 |
1,415 |
-2.48% |
3,200 |
2024/4/10 |
1,450 |
1,481 |
1,440 |
1,451 |
+0.28% |
6,700 |
2024/4/9 |
1,420 |
1,447 |
1,410 |
1,447 |
+2.62% |
3,500 |
2024/4/8 |
1,396 |
1,410 |
1,377 |
1,410 |
+3.15% |
3,200 |
2024/4/5 |
1,311 |
1,367 |
1,311 |
1,367 |
+1.94% |
6,700 |
2024/4/4 |
1,366 |
1,390 |
1,330 |
1,341 |
-3.94% |
14,200 |
2024/4/3 |
1,362 |
1,399 |
1,337 |
1,396 |
+0.29% |
13,200 |
2024/4/2 |
1,371 |
1,413 |
1,371 |
1,392 |
+2.20% |
8,500 |
2024/4/1 |
1,427 |
1,427 |
1,353 |
1,362 |
-4.56% |
7,600 |
2024/3/29 |
1,330 |
1,452 |
1,320 |
1,427 |
+7.62% |
32,900 |
2024/3/28 |
1,415 |
1,419 |
1,320 |
1,326 |
-4.26% |
20,000 |
2024/3/27 |
1,300 |
1,398 |
1,300 |
1,385 |
+6.95% |
36,300 |
2024/3/26 |
1,296 |
1,300 |
1,266 |
1,295 |
-0.08% |
3,900 |
2024/3/25 |
1,290 |
1,307 |
1,273 |
1,296 |
+0.00% |
5,500 |
2024/3/22 |
1,256 |
1,304 |
1,256 |
1,296 |
+2.53% |
11,900 |
2024/3/21 |
1,313 |
1,313 |
1,264 |
1,264 |
-3.22% |
11,700 |
2024/3/19 |
1,293 |
1,322 |
1,278 |
1,306 |
+1.01% |
9,500 |
2024/3/18 |
1,279 |
1,307 |
1,264 |
1,293 |
+1.09% |
9,300 |
2024/3/15 |
1,286 |
1,286 |
1,250 |
1,279 |
-0.47% |
10,600 |
2024/3/14 |
1,253 |
1,285 |
1,243 |
1,285 |
+2.47% |
19,600 |
2024/3/13 |
1,293 |
1,300 |
1,245 |
1,254 |
-1.80% |
14,200 |
2024/3/12 |
1,256 |
1,283 |
1,234 |
1,277 |
+1.51% |
11,900 |
2024/3/11 |
1,242 |
1,261 |
1,229 |
1,258 |
-0.40% |
11,700 |
2024/3/8 |
1,263 |
1,263 |
1,240 |
1,263 |
+0.00% |
9,500 |
2024/3/7 |
1,267 |
1,274 |
1,243 |
1,263 |
-0.32% |
19,000 |
2024/3/6 |
1,255 |
1,285 |
1,241 |
1,267 |
-0.08% |
14,900 |
2024/3/5 |
1,250 |
1,279 |
1,237 |
1,268 |
+1.93% |
26,000 |
2024/3/4 |
1,256 |
1,278 |
1,232 |
1,244 |
+0.40% |
19,200 |
2024/3/1 |
1,242 |
1,280 |
1,230 |
1,239 |
-0.24% |
22,500 |
2024/2/29 |
1,240 |
1,257 |
1,210 |
1,242 |
+0.00% |
17,300 |
2024/2/28 |
1,201 |
1,280 |
1,201 |
1,242 |
+1.80% |
27,000 |
2024/2/27 |
1,213 |
1,245 |
1,206 |
1,220 |
+0.00% |
36,300 |
2024/2/26 |
1,305 |
1,307 |
1,216 |
1,220 |
-3.17% |
39,500 |
2024/2/22 |
1,255 |
1,283 |
1,231 |
1,260 |
+0.08% |
18,200 |
2024/2/21 |
1,298 |
1,323 |
1,259 |
1,259 |
-4.26% |
55,100 |
2024/2/20 |
1,355 |
1,376 |
1,306 |
1,315 |
-2.59% |
31,700 |
2024/2/19 |
1,347 |
1,392 |
1,329 |
1,350 |
+0.30% |
35,100 |
2024/2/16 |
1,342 |
1,395 |
1,313 |
1,346 |
+1.13% |
42,800 |
2024/2/15 |
1,441 |
1,441 |
1,331 |
1,331 |
-7.12% |
69,400 |
2024/2/14 |
1,435 |
1,500 |
1,404 |
1,433 |
-1.24% |
109,200 |
2024/2/13 |
1,413 |
1,504 |
1,404 |
1,451 |
+2.69% |
122,700 |
2024/2/9 |
1,392 |
1,464 |
1,388 |
1,413 |
-0.49% |
54,100 |
2024/2/8 |
1,446 |
1,450 |
1,387 |
1,420 |
-3.40% |
78,900 |
2024/2/7 |
1,411 |
1,527 |
1,400 |
1,470 |
+1.10% |
213,400 |
2024/2/6 |
1,410 |
1,595 |
1,362 |
1,454 |
+4.38% |
964,100 |
2024/2/5 |
1,123 |
1,393 |
1,110 |
1,393 |
+27.45% |
530,200 |
2024/2/2 |
1,084 |
1,112 |
1,017 |
1,093 |
-11.43% |
172,800 |
2024/2/1 |
1,154 |
1,258 |
1,154 |
1,234 |
+4.22% |
103,900 |
2024/1/31 |
1,173 |
1,184 |
1,130 |
1,184 |
-0.08% |
19,300 |
2024/1/30 |
1,134 |
1,185 |
1,130 |
1,185 |
+1.80% |
16,000 |
2024/1/29 |
1,222 |
1,222 |
1,160 |
1,164 |
-3.88% |
25,900 |
|