日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,816 |
2,816 |
2,740 |
2,809 |
-0.25% |
1,300 |
2024/7/25 |
2,770 |
2,816 |
2,695 |
2,816 |
+3.53% |
8,800 |
2024/7/24 |
2,728 |
2,770 |
2,680 |
2,720 |
-0.55% |
4,900 |
2024/7/23 |
2,785 |
2,834 |
2,725 |
2,735 |
+0.00% |
7,200 |
2024/7/22 |
2,903 |
2,903 |
2,674 |
2,735 |
-4.00% |
13,600 |
2024/7/19 |
2,868 |
2,868 |
2,820 |
2,849 |
-0.66% |
3,800 |
2024/7/18 |
2,843 |
2,893 |
2,843 |
2,868 |
+0.88% |
4,200 |
2024/7/17 |
2,848 |
2,851 |
2,803 |
2,843 |
+1.03% |
6,100 |
2024/7/16 |
2,813 |
2,814 |
2,790 |
2,814 |
+0.93% |
2,800 |
2024/7/12 |
2,723 |
2,798 |
2,721 |
2,788 |
+1.83% |
7,800 |
2024/7/11 |
2,710 |
2,738 |
2,692 |
2,738 |
+1.18% |
4,300 |
2024/7/10 |
2,711 |
2,740 |
2,706 |
2,706 |
-0.95% |
2,400 |
2024/7/9 |
2,748 |
2,748 |
2,700 |
2,732 |
+0.44% |
3,000 |
2024/7/8 |
2,825 |
2,825 |
2,719 |
2,720 |
-3.72% |
7,100 |
2024/7/5 |
2,845 |
2,845 |
2,786 |
2,825 |
-1.53% |
6,700 |
2024/7/4 |
2,886 |
2,913 |
2,830 |
2,869 |
-1.31% |
3,800 |
2024/7/3 |
2,937 |
2,937 |
2,871 |
2,907 |
-1.29% |
2,700 |
2024/7/2 |
2,960 |
2,969 |
2,919 |
2,945 |
-0.84% |
2,700 |
2024/7/1 |
2,935 |
2,996 |
2,881 |
2,970 |
+1.12% |
7,100 |
2024/6/28 |
2,858 |
2,985 |
2,858 |
2,937 |
+2.76% |
6,300 |
2024/6/27 |
2,821 |
2,919 |
2,821 |
2,858 |
+1.64% |
8,500 |
2024/6/26 |
2,727 |
2,868 |
2,727 |
2,812 |
+0.46% |
9,200 |
2024/6/25 |
2,826 |
2,875 |
2,756 |
2,799 |
-0.71% |
5,200 |
2024/6/24 |
2,663 |
2,826 |
2,663 |
2,819 |
+6.38% |
13,300 |
2024/6/21 |
2,644 |
2,685 |
2,643 |
2,650 |
+0.08% |
2,700 |
2024/6/20 |
2,637 |
2,700 |
2,624 |
2,648 |
+0.42% |
4,700 |
2024/6/19 |
2,685 |
2,718 |
2,600 |
2,637 |
-1.79% |
13,600 |
2024/6/18 |
2,657 |
2,699 |
2,604 |
2,685 |
+2.48% |
4,900 |
2024/6/17 |
2,644 |
2,644 |
2,601 |
2,620 |
-2.75% |
12,300 |
2024/6/14 |
2,711 |
2,742 |
2,631 |
2,694 |
-1.50% |
15,400 |
2024/6/13 |
2,820 |
2,820 |
2,711 |
2,735 |
-3.01% |
9,900 |
2024/6/12 |
2,900 |
2,900 |
2,820 |
2,820 |
-2.49% |
9,400 |
2024/6/11 |
2,860 |
2,964 |
2,860 |
2,892 |
+0.07% |
1,600 |
2024/6/10 |
2,850 |
2,919 |
2,850 |
2,890 |
+0.10% |
4,800 |
2024/6/7 |
2,801 |
2,894 |
2,800 |
2,887 |
+3.07% |
4,100 |
2024/6/6 |
2,971 |
2,971 |
2,801 |
2,801 |
-2.44% |
6,800 |
2024/6/5 |
2,933 |
2,934 |
2,850 |
2,871 |
-3.66% |
2,800 |
2024/6/4 |
3,020 |
3,040 |
2,901 |
2,980 |
-0.50% |
4,500 |
2024/6/3 |
2,905 |
2,995 |
2,865 |
2,995 |
+2.67% |
3,700 |
2024/5/31 |
2,779 |
2,917 |
2,770 |
2,917 |
+4.14% |
3,900 |
2024/5/30 |
2,801 |
2,873 |
2,780 |
2,801 |
+0.00% |
5,500 |
2024/5/29 |
2,940 |
2,940 |
2,801 |
2,801 |
-4.21% |
3,800 |
2024/5/28 |
2,941 |
2,985 |
2,924 |
2,924 |
-0.85% |
1,000 |
2024/5/27 |
2,940 |
2,954 |
2,885 |
2,949 |
+0.99% |
2,700 |
2024/5/24 |
2,963 |
2,985 |
2,850 |
2,920 |
-1.45% |
8,700 |
2024/5/23 |
3,000 |
3,015 |
2,948 |
2,963 |
-1.00% |
5,000 |
2024/5/22 |
3,040 |
3,040 |
2,980 |
2,993 |
-2.19% |
3,300 |
2024/5/21 |
3,080 |
3,090 |
3,020 |
3,060 |
-0.65% |
3,800 |
2024/5/20 |
2,949 |
3,090 |
2,949 |
3,080 |
+3.04% |
7,200 |
2024/5/17 |
3,025 |
3,025 |
2,937 |
2,989 |
-0.17% |
4,300 |
2024/5/16 |
3,235 |
3,235 |
2,908 |
2,994 |
-9.41% |
50,500 |
2024/5/15 |
3,315 |
3,380 |
3,285 |
3,305 |
+1.69% |
28,800 |
2024/5/14 |
3,280 |
3,340 |
3,240 |
3,250 |
-0.91% |
10,600 |
2024/5/13 |
3,155 |
3,300 |
3,155 |
3,280 |
+4.63% |
17,800 |
2024/5/10 |
3,145 |
3,150 |
3,090 |
3,135 |
-0.32% |
3,000 |
2024/5/9 |
3,095 |
3,150 |
3,095 |
3,145 |
+0.32% |
2,200 |
2024/5/8 |
3,065 |
3,135 |
3,040 |
3,135 |
+1.29% |
3,600 |
2024/5/7 |
3,160 |
3,160 |
3,050 |
3,095 |
+0.32% |
7,800 |
2024/5/2 |
3,095 |
3,160 |
3,065 |
3,085 |
-1.91% |
3,500 |
2024/5/1 |
3,145 |
3,150 |
3,100 |
3,145 |
-0.16% |
1,600 |
2024/4/30 |
3,035 |
3,160 |
3,030 |
3,150 |
+4.65% |
10,600 |
2024/4/26 |
3,040 |
3,045 |
3,010 |
3,010 |
-0.99% |
2,200 |
2024/4/25 |
3,075 |
3,075 |
3,000 |
3,040 |
-1.62% |
4,800 |
2024/4/24 |
3,095 |
3,130 |
3,050 |
3,090 |
+0.16% |
7,600 |
2024/4/23 |
3,095 |
3,100 |
3,030 |
3,085 |
+0.49% |
4,000 |
2024/4/22 |
3,000 |
3,070 |
2,955 |
3,070 |
+3.61% |
4,100 |
2024/4/19 |
3,185 |
3,185 |
2,950 |
2,963 |
-5.64% |
11,100 |
2024/4/18 |
3,015 |
3,150 |
3,015 |
3,140 |
+4.32% |
4,100 |
2024/4/17 |
3,120 |
3,145 |
3,010 |
3,010 |
-2.75% |
3,400 |
2024/4/16 |
3,220 |
3,220 |
3,055 |
3,095 |
-3.88% |
3,200 |
2024/4/15 |
3,160 |
3,220 |
3,125 |
3,220 |
+0.94% |
4,400 |
2024/4/12 |
3,245 |
3,245 |
3,155 |
3,190 |
-1.09% |
7,700 |
2024/4/11 |
3,160 |
3,225 |
3,105 |
3,225 |
+4.37% |
12,900 |
2024/4/10 |
3,025 |
3,100 |
3,025 |
3,090 |
+1.64% |
3,100 |
2024/4/9 |
3,010 |
3,055 |
2,960 |
3,040 |
+0.16% |
6,100 |
2024/4/8 |
3,080 |
3,080 |
2,979 |
3,035 |
-0.49% |
6,400 |
2024/4/5 |
2,931 |
3,055 |
2,912 |
3,050 |
+3.01% |
9,500 |
2024/4/4 |
3,120 |
3,120 |
2,955 |
2,961 |
-3.08% |
7,300 |
2024/4/3 |
3,055 |
3,140 |
3,010 |
3,055 |
-0.16% |
8,000 |
2024/4/2 |
3,220 |
3,220 |
3,060 |
3,060 |
-4.52% |
4,700 |
2024/4/1 |
3,300 |
3,300 |
3,160 |
3,205 |
-0.47% |
12,900 |
2024/3/29 |
3,280 |
3,305 |
3,135 |
3,220 |
-0.92% |
18,400 |
2024/3/28 |
3,245 |
3,295 |
3,170 |
3,250 |
+0.15% |
13,600 |
2024/3/27 |
3,275 |
3,295 |
3,115 |
3,245 |
+0.15% |
16,100 |
2024/3/26 |
3,185 |
3,240 |
3,160 |
3,240 |
+0.93% |
27,400 |
2024/3/25 |
3,000 |
3,215 |
3,000 |
3,210 |
+7.39% |
39,200 |
2024/3/22 |
3,045 |
3,045 |
2,900 |
2,989 |
-0.30% |
17,200 |
2024/3/21 |
2,965 |
3,035 |
2,932 |
2,998 |
+1.94% |
15,800 |
2024/3/19 |
2,891 |
3,000 |
2,882 |
2,941 |
+1.73% |
10,100 |
2024/3/18 |
2,723 |
2,913 |
2,710 |
2,891 |
+5.05% |
35,100 |
2024/3/15 |
2,825 |
2,826 |
2,721 |
2,752 |
-2.41% |
32,400 |
2024/3/14 |
3,090 |
3,175 |
2,815 |
2,820 |
-10.48% |
85,000 |
2024/3/13 |
3,300 |
3,305 |
3,055 |
3,150 |
-4.55% |
37,600 |
2024/3/12 |
3,375 |
3,460 |
3,290 |
3,300 |
+0.92% |
19,400 |
2024/3/11 |
3,250 |
3,330 |
3,220 |
3,270 |
-2.39% |
37,700 |
2024/3/8 |
3,420 |
3,445 |
3,250 |
3,350 |
-3.60% |
36,700 |
2024/3/7 |
3,395 |
3,475 |
3,300 |
3,475 |
+4.98% |
71,900 |
2024/3/6 |
2,998 |
3,325 |
2,996 |
3,310 |
+11.56% |
49,500 |
2024/3/5 |
2,920 |
2,998 |
2,893 |
2,967 |
+1.61% |
10,000 |
2024/3/4 |
2,974 |
3,060 |
2,916 |
2,920 |
-1.82% |
10,900 |
2024/3/1 |
2,961 |
3,025 |
2,902 |
2,974 |
-1.36% |
31,500 |
2024/2/29 |
2,995 |
3,105 |
2,980 |
3,015 |
-0.66% |
11,900 |
2024/2/28 |
3,040 |
3,165 |
3,035 |
3,035 |
-1.30% |
14,700 |
2024/2/27 |
3,105 |
3,145 |
3,060 |
3,075 |
-0.81% |
10,700 |
2024/2/26 |
3,050 |
3,120 |
2,940 |
3,100 |
+1.64% |
25,100 |
2024/2/22 |
3,070 |
3,130 |
2,990 |
3,050 |
-1.13% |
15,900 |
2024/2/21 |
3,245 |
3,245 |
3,075 |
3,085 |
-3.59% |
16,800 |
2024/2/20 |
3,160 |
3,295 |
3,100 |
3,200 |
+1.27% |
26,200 |
2024/2/19 |
3,050 |
3,445 |
3,050 |
3,160 |
+5.40% |
94,400 |
2024/2/16 |
2,725 |
3,035 |
2,725 |
2,998 |
+10.67% |
71,600 |
2024/2/15 |
2,643 |
2,777 |
2,481 |
2,709 |
-3.35% |
96,600 |
2024/2/14 |
2,844 |
2,899 |
2,774 |
2,803 |
-3.14% |
11,700 |
2024/2/13 |
2,680 |
2,924 |
2,680 |
2,894 |
+7.86% |
34,700 |
2024/2/9 |
2,722 |
2,763 |
2,660 |
2,683 |
-1.11% |
19,900 |
2024/2/8 |
2,780 |
2,785 |
2,710 |
2,713 |
-2.45% |
18,800 |
2024/2/7 |
2,801 |
2,825 |
2,737 |
2,781 |
-0.86% |
14,400 |
2024/2/6 |
2,884 |
2,900 |
2,788 |
2,805 |
-2.71% |
19,300 |
2024/2/5 |
2,891 |
2,940 |
2,868 |
2,883 |
+0.03% |
11,600 |
2024/2/2 |
2,931 |
2,959 |
2,870 |
2,882 |
-2.60% |
22,000 |
2024/2/1 |
2,985 |
2,991 |
2,940 |
2,959 |
-1.07% |
18,500 |
2024/1/31 |
2,984 |
2,991 |
2,930 |
2,991 |
-0.23% |
16,000 |
2024/1/30 |
3,005 |
3,050 |
2,982 |
2,998 |
-0.89% |
14,200 |
2024/1/29 |
2,985 |
3,060 |
2,985 |
3,025 |
+1.34% |
10,700 |
|