日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,893 |
3,010 |
2,893 |
2,944 |
+1.55% |
19,800 |
2024/7/25 |
2,920 |
2,933 |
2,879 |
2,899 |
-0.99% |
17,400 |
2024/7/24 |
2,936 |
3,010 |
2,914 |
2,928 |
+0.21% |
24,700 |
2024/7/23 |
2,865 |
2,930 |
2,865 |
2,922 |
+2.03% |
13,600 |
2024/7/22 |
2,953 |
2,953 |
2,864 |
2,864 |
-3.34% |
19,500 |
2024/7/19 |
3,005 |
3,025 |
2,952 |
2,963 |
-1.89% |
27,300 |
2024/7/18 |
3,055 |
3,080 |
3,020 |
3,020 |
-1.31% |
12,600 |
2024/7/17 |
3,075 |
3,125 |
3,060 |
3,060 |
-0.49% |
16,900 |
2024/7/16 |
3,055 |
3,085 |
3,045 |
3,075 |
+1.15% |
14,500 |
2024/7/12 |
2,959 |
3,070 |
2,959 |
3,040 |
+2.18% |
33,800 |
2024/7/11 |
2,997 |
3,035 |
2,929 |
2,975 |
-0.73% |
26,900 |
2024/7/10 |
3,030 |
3,030 |
2,963 |
2,997 |
-0.10% |
14,000 |
2024/7/9 |
2,944 |
3,035 |
2,944 |
3,000 |
+1.28% |
21,900 |
2024/7/8 |
3,050 |
3,050 |
2,920 |
2,962 |
-3.04% |
46,200 |
2024/7/5 |
3,050 |
3,090 |
3,025 |
3,055 |
-0.16% |
19,000 |
2024/7/4 |
3,035 |
3,090 |
3,025 |
3,060 |
+0.82% |
31,200 |
2024/7/3 |
2,933 |
3,075 |
2,933 |
3,035 |
+3.48% |
29,300 |
2024/7/2 |
2,918 |
2,955 |
2,914 |
2,933 |
+0.51% |
12,000 |
2024/7/1 |
3,000 |
3,000 |
2,917 |
2,918 |
-2.15% |
17,800 |
2024/6/28 |
3,015 |
3,020 |
2,970 |
2,982 |
-1.75% |
14,400 |
2024/6/27 |
3,030 |
3,060 |
3,005 |
3,035 |
+1.00% |
15,000 |
2024/6/26 |
3,030 |
3,055 |
3,005 |
3,005 |
-1.80% |
17,900 |
2024/6/25 |
3,030 |
3,070 |
3,010 |
3,060 |
+2.31% |
12,300 |
2024/6/24 |
2,974 |
3,000 |
2,969 |
2,991 |
+0.54% |
16,900 |
2024/6/21 |
2,995 |
3,050 |
2,972 |
2,975 |
-1.65% |
20,300 |
2024/6/20 |
3,030 |
3,055 |
2,991 |
3,025 |
-0.17% |
12,000 |
2024/6/19 |
3,035 |
3,060 |
3,010 |
3,030 |
-0.16% |
11,300 |
2024/6/18 |
3,040 |
3,090 |
3,020 |
3,035 |
+0.83% |
24,800 |
2024/6/17 |
3,045 |
3,045 |
2,960 |
3,010 |
-0.17% |
15,100 |
2024/6/14 |
2,955 |
3,045 |
2,955 |
3,015 |
+1.75% |
24,900 |
2024/6/13 |
3,000 |
3,030 |
2,959 |
2,963 |
-0.97% |
12,500 |
2024/6/12 |
3,025 |
3,135 |
2,992 |
2,992 |
-0.76% |
27,000 |
2024/6/11 |
2,964 |
3,015 |
2,960 |
3,015 |
+1.14% |
9,400 |
2024/6/10 |
2,960 |
3,025 |
2,960 |
2,981 |
-0.10% |
9,700 |
2024/6/7 |
2,950 |
2,988 |
2,910 |
2,984 |
-0.13% |
11,300 |
2024/6/6 |
3,060 |
3,060 |
2,967 |
2,988 |
-0.73% |
16,600 |
2024/6/5 |
3,015 |
3,060 |
2,992 |
3,010 |
-0.33% |
21,300 |
2024/6/4 |
2,963 |
3,020 |
2,950 |
3,020 |
+2.72% |
34,300 |
2024/6/3 |
2,950 |
2,955 |
2,907 |
2,940 |
+0.68% |
18,700 |
2024/5/31 |
2,826 |
2,920 |
2,826 |
2,920 |
+3.62% |
27,000 |
2024/5/30 |
2,774 |
2,818 |
2,751 |
2,818 |
+1.70% |
19,700 |
2024/5/29 |
2,786 |
2,802 |
2,752 |
2,771 |
-0.96% |
11,900 |
2024/5/28 |
2,836 |
2,861 |
2,790 |
2,798 |
-1.31% |
12,400 |
2024/5/27 |
2,861 |
2,882 |
2,805 |
2,835 |
-0.91% |
17,500 |
2024/5/24 |
2,784 |
2,870 |
2,771 |
2,861 |
+1.53% |
16,100 |
2024/5/23 |
2,843 |
2,875 |
2,803 |
2,818 |
-1.61% |
15,500 |
2024/5/22 |
2,925 |
2,970 |
2,848 |
2,864 |
-2.05% |
22,000 |
2024/5/21 |
2,967 |
2,979 |
2,915 |
2,924 |
-1.35% |
20,500 |
2024/5/20 |
2,867 |
2,980 |
2,850 |
2,964 |
+3.82% |
28,800 |
2024/5/17 |
2,812 |
2,898 |
2,768 |
2,855 |
+2.07% |
23,700 |
2024/5/16 |
2,800 |
2,846 |
2,762 |
2,797 |
-0.71% |
20,000 |
2024/5/15 |
2,902 |
2,917 |
2,817 |
2,817 |
-2.05% |
21,900 |
2024/5/14 |
2,829 |
2,886 |
2,799 |
2,876 |
+2.53% |
28,500 |
2024/5/13 |
2,700 |
2,847 |
2,692 |
2,805 |
+3.43% |
46,500 |
2024/5/10 |
2,689 |
2,712 |
2,670 |
2,712 |
+0.97% |
25,500 |
2024/5/9 |
2,668 |
2,709 |
2,635 |
2,686 |
+0.67% |
13,100 |
2024/5/8 |
2,681 |
2,755 |
2,668 |
2,668 |
-0.89% |
19,500 |
2024/5/7 |
2,620 |
2,700 |
2,620 |
2,692 |
+3.02% |
21,300 |
2024/5/2 |
2,664 |
2,673 |
2,609 |
2,613 |
-1.91% |
21,600 |
2024/5/1 |
2,696 |
2,696 |
2,660 |
2,664 |
-1.77% |
12,900 |
2024/4/30 |
2,749 |
2,749 |
2,709 |
2,712 |
+0.22% |
14,600 |
2024/4/26 |
2,631 |
2,709 |
2,618 |
2,706 |
+2.46% |
26,100 |
2024/4/25 |
2,652 |
2,681 |
2,635 |
2,641 |
-2.26% |
23,100 |
2024/4/24 |
2,743 |
2,743 |
2,702 |
2,702 |
+0.00% |
17,800 |
2024/4/23 |
2,732 |
2,756 |
2,690 |
2,702 |
-0.84% |
14,400 |
2024/4/22 |
2,720 |
2,765 |
2,717 |
2,725 |
+1.68% |
22,400 |
2024/4/19 |
2,761 |
2,765 |
2,650 |
2,680 |
-2.19% |
28,800 |
2024/4/18 |
2,780 |
2,790 |
2,721 |
2,740 |
-1.51% |
28,200 |
2024/4/17 |
2,813 |
2,819 |
2,765 |
2,782 |
+0.00% |
23,400 |
2024/4/16 |
2,800 |
2,836 |
2,771 |
2,782 |
-2.39% |
23,400 |
2024/4/15 |
2,815 |
2,874 |
2,783 |
2,850 |
+0.60% |
33,600 |
2024/4/12 |
2,872 |
2,918 |
2,830 |
2,833 |
-1.53% |
24,700 |
2024/4/11 |
2,932 |
2,941 |
2,850 |
2,877 |
-2.57% |
31,400 |
2024/4/10 |
2,992 |
3,040 |
2,953 |
2,953 |
-1.17% |
14,300 |
2024/4/9 |
2,991 |
3,015 |
2,943 |
2,988 |
+0.17% |
33,000 |
2024/4/8 |
2,903 |
3,030 |
2,903 |
2,983 |
+3.08% |
42,500 |
2024/4/5 |
2,899 |
2,943 |
2,883 |
2,894 |
-2.00% |
23,200 |
2024/4/4 |
2,969 |
2,985 |
2,912 |
2,953 |
-0.24% |
26,400 |
2024/4/3 |
2,995 |
3,005 |
2,927 |
2,960 |
-3.43% |
47,200 |
2024/4/2 |
3,175 |
3,175 |
3,060 |
3,065 |
-4.22% |
31,900 |
2024/4/1 |
3,200 |
3,300 |
3,190 |
3,200 |
+1.91% |
73,300 |
2024/3/29 |
3,010 |
3,140 |
2,995 |
3,140 |
+4.84% |
28,100 |
2024/3/28 |
3,070 |
3,075 |
2,990 |
2,995 |
-1.80% |
24,500 |
2024/3/27 |
3,145 |
3,145 |
3,040 |
3,050 |
-2.09% |
30,300 |
2024/3/26 |
3,035 |
3,125 |
3,035 |
3,115 |
+0.32% |
34,200 |
2024/3/25 |
3,100 |
3,200 |
3,100 |
3,105 |
+1.97% |
60,300 |
2024/3/22 |
3,010 |
3,045 |
2,950 |
3,045 |
+2.22% |
43,500 |
2024/3/21 |
2,984 |
3,020 |
2,969 |
2,979 |
+1.33% |
27,400 |
2024/3/19 |
2,992 |
3,000 |
2,921 |
2,940 |
-0.57% |
35,900 |
2024/3/18 |
2,884 |
2,957 |
2,853 |
2,957 |
+4.34% |
44,900 |
2024/3/15 |
2,840 |
2,855 |
2,791 |
2,834 |
-0.63% |
18,700 |
2024/3/14 |
2,916 |
2,920 |
2,787 |
2,852 |
-2.19% |
46,100 |
2024/3/13 |
2,882 |
2,980 |
2,833 |
2,916 |
+1.57% |
58,100 |
2024/3/12 |
2,792 |
2,874 |
2,784 |
2,871 |
+2.03% |
36,900 |
2024/3/11 |
2,783 |
2,863 |
2,783 |
2,814 |
-0.57% |
33,700 |
2024/3/8 |
2,766 |
2,873 |
2,766 |
2,830 |
+2.35% |
45,600 |
2024/3/7 |
2,751 |
2,780 |
2,721 |
2,765 |
+0.84% |
31,400 |
2024/3/6 |
2,700 |
2,815 |
2,680 |
2,742 |
+0.66% |
34,700 |
2024/3/5 |
2,800 |
2,820 |
2,690 |
2,724 |
-3.95% |
53,600 |
2024/3/4 |
2,793 |
2,892 |
2,729 |
2,836 |
+1.54% |
54,700 |
2024/3/1 |
2,847 |
2,890 |
2,790 |
2,793 |
-1.20% |
31,200 |
2024/2/29 |
2,820 |
2,856 |
2,801 |
2,827 |
-0.56% |
26,500 |
2024/2/28 |
2,831 |
2,890 |
2,804 |
2,843 |
-0.35% |
35,200 |
2024/2/27 |
2,850 |
2,866 |
2,780 |
2,853 |
+0.11% |
34,600 |
2024/2/26 |
2,715 |
2,868 |
2,660 |
2,850 |
+6.03% |
54,600 |
2024/2/22 |
2,750 |
2,759 |
2,688 |
2,688 |
-1.32% |
26,800 |
2024/2/21 |
2,725 |
2,744 |
2,695 |
2,724 |
-1.48% |
28,400 |
2024/2/20 |
2,767 |
2,800 |
2,752 |
2,765 |
+0.55% |
15,500 |
2024/2/19 |
2,748 |
2,773 |
2,713 |
2,750 |
-0.83% |
35,100 |
2024/2/16 |
2,698 |
2,783 |
2,698 |
2,773 |
+3.78% |
30,100 |
2024/2/15 |
2,662 |
2,704 |
2,615 |
2,672 |
+0.19% |
35,600 |
2024/2/14 |
2,744 |
2,749 |
2,624 |
2,667 |
-3.72% |
39,700 |
2024/2/13 |
2,723 |
2,804 |
2,717 |
2,770 |
+1.28% |
37,300 |
2024/2/9 |
2,729 |
2,789 |
2,721 |
2,735 |
-0.69% |
18,800 |
2024/2/8 |
2,738 |
2,773 |
2,704 |
2,754 |
+0.18% |
18,600 |
2024/2/7 |
2,794 |
2,798 |
2,722 |
2,749 |
-1.43% |
19,500 |
2024/2/6 |
2,821 |
2,821 |
2,754 |
2,789 |
-1.86% |
23,500 |
2024/2/5 |
2,776 |
2,875 |
2,768 |
2,842 |
+2.38% |
27,400 |
2024/2/2 |
2,748 |
2,826 |
2,748 |
2,776 |
+0.54% |
22,000 |
2024/2/1 |
2,802 |
2,802 |
2,734 |
2,761 |
-2.78% |
19,900 |
2024/1/31 |
2,806 |
2,840 |
2,775 |
2,840 |
+0.71% |
20,300 |
2024/1/30 |
2,872 |
2,872 |
2,815 |
2,820 |
-0.63% |
17,600 |
2024/1/29 |
2,898 |
2,898 |
2,817 |
2,838 |
-0.35% |
20,500 |
|