日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,393 |
2,489 |
2,393 |
2,489 |
+4.01% |
18,400 |
2024/7/25 |
2,435 |
2,524 |
2,323 |
2,393 |
-6.41% |
71,700 |
2024/7/24 |
2,371 |
2,650 |
2,367 |
2,557 |
+8.53% |
105,700 |
2024/7/23 |
2,371 |
2,434 |
2,292 |
2,356 |
-0.17% |
46,300 |
2024/7/22 |
2,621 |
2,675 |
2,315 |
2,360 |
-12.53% |
121,900 |
2024/7/19 |
2,707 |
2,760 |
2,610 |
2,698 |
-4.33% |
74,500 |
2024/7/18 |
3,040 |
3,045 |
2,815 |
2,820 |
-10.48% |
119,300 |
2024/7/17 |
3,060 |
3,210 |
2,990 |
3,150 |
+2.77% |
64,800 |
2024/7/16 |
3,115 |
3,215 |
3,030 |
3,065 |
+0.16% |
98,400 |
2024/7/12 |
2,982 |
3,175 |
2,973 |
3,060 |
+1.83% |
67,900 |
2024/7/11 |
3,030 |
3,040 |
2,929 |
3,005 |
+0.00% |
29,400 |
2024/7/10 |
2,975 |
3,085 |
2,903 |
3,005 |
-5.65% |
150,400 |
2024/7/9 |
3,030 |
3,280 |
2,956 |
3,185 |
+14.57% |
290,500 |
2024/7/8 |
2,648 |
2,808 |
2,639 |
2,780 |
+6.88% |
16,400 |
2024/7/5 |
2,596 |
2,630 |
2,556 |
2,601 |
+0.19% |
3,300 |
2024/7/4 |
2,472 |
2,600 |
2,472 |
2,596 |
+3.43% |
10,700 |
2024/7/3 |
2,547 |
2,561 |
2,488 |
2,510 |
-1.68% |
7,100 |
2024/7/2 |
2,602 |
2,606 |
2,553 |
2,553 |
-2.67% |
6,300 |
2024/7/1 |
2,728 |
2,728 |
2,610 |
2,623 |
-3.28% |
4,500 |
2024/6/28 |
2,721 |
2,721 |
2,651 |
2,712 |
+1.54% |
3,000 |
2024/6/27 |
2,690 |
2,700 |
2,671 |
2,671 |
-0.71% |
1,700 |
2024/6/26 |
2,710 |
2,729 |
2,660 |
2,690 |
-0.74% |
4,600 |
2024/6/25 |
2,740 |
2,759 |
2,706 |
2,710 |
-1.45% |
1,300 |
2024/6/24 |
2,765 |
2,765 |
2,667 |
2,750 |
+0.33% |
1,600 |
2024/6/21 |
2,750 |
2,761 |
2,711 |
2,741 |
+0.00% |
2,800 |
2024/6/20 |
2,730 |
2,754 |
2,680 |
2,741 |
+0.26% |
3,200 |
2024/6/19 |
2,666 |
2,741 |
2,666 |
2,734 |
+1.03% |
2,800 |
2024/6/18 |
2,685 |
2,792 |
2,685 |
2,706 |
+0.45% |
3,900 |
2024/6/17 |
2,725 |
2,726 |
2,662 |
2,694 |
-1.97% |
2,100 |
2024/6/14 |
2,750 |
2,750 |
2,640 |
2,748 |
-0.87% |
7,400 |
2024/6/13 |
2,753 |
2,821 |
2,746 |
2,772 |
+0.00% |
6,600 |
2024/6/12 |
2,746 |
2,789 |
2,746 |
2,772 |
-0.29% |
800 |
2024/6/11 |
2,755 |
2,787 |
2,750 |
2,780 |
-0.25% |
2,200 |
2024/6/10 |
2,795 |
2,795 |
2,751 |
2,787 |
-0.29% |
3,700 |
2024/6/7 |
2,752 |
2,795 |
2,752 |
2,795 |
+1.01% |
1,400 |
2024/6/6 |
2,781 |
2,781 |
2,755 |
2,767 |
-0.57% |
2,900 |
2024/6/5 |
2,764 |
2,826 |
2,758 |
2,783 |
+0.25% |
4,100 |
2024/6/4 |
2,761 |
2,833 |
2,760 |
2,776 |
+0.00% |
7,300 |
2024/6/3 |
2,830 |
2,830 |
2,770 |
2,776 |
-1.56% |
2,700 |
2024/5/31 |
2,779 |
2,820 |
2,754 |
2,820 |
+1.48% |
6,200 |
2024/5/30 |
2,770 |
2,814 |
2,750 |
2,779 |
+0.04% |
11,500 |
2024/5/29 |
2,768 |
2,799 |
2,737 |
2,778 |
-0.54% |
4,900 |
2024/5/28 |
2,776 |
2,819 |
2,736 |
2,793 |
+0.61% |
7,600 |
2024/5/27 |
2,799 |
2,799 |
2,701 |
2,776 |
-0.04% |
4,900 |
2024/5/24 |
2,700 |
2,800 |
2,680 |
2,777 |
+3.35% |
17,800 |
2024/5/23 |
2,672 |
2,687 |
2,643 |
2,687 |
+0.41% |
2,400 |
2024/5/22 |
2,665 |
2,693 |
2,643 |
2,676 |
+0.41% |
2,700 |
2024/5/21 |
2,658 |
2,699 |
2,642 |
2,665 |
+0.26% |
5,000 |
2024/5/20 |
2,600 |
2,660 |
2,586 |
2,658 |
+2.35% |
2,100 |
2024/5/17 |
2,653 |
2,653 |
2,542 |
2,597 |
-2.77% |
25,000 |
2024/5/16 |
2,745 |
2,838 |
2,671 |
2,671 |
-7.74% |
173,200 |
2024/5/15 |
3,035 |
3,035 |
2,873 |
2,895 |
-4.77% |
37,000 |
2024/5/14 |
2,968 |
3,040 |
2,927 |
3,040 |
+3.02% |
13,100 |
2024/5/13 |
2,929 |
2,978 |
2,900 |
2,951 |
+1.34% |
5,700 |
2024/5/10 |
2,949 |
2,950 |
2,902 |
2,912 |
-0.55% |
4,500 |
2024/5/9 |
2,961 |
2,961 |
2,902 |
2,928 |
-1.11% |
3,700 |
2024/5/8 |
2,930 |
2,967 |
2,897 |
2,961 |
+1.09% |
7,200 |
2024/5/7 |
2,869 |
2,938 |
2,850 |
2,929 |
+2.92% |
7,500 |
2024/5/2 |
2,820 |
2,874 |
2,820 |
2,846 |
+0.92% |
5,600 |
2024/5/1 |
2,748 |
2,844 |
2,740 |
2,820 |
+1.77% |
5,900 |
2024/4/30 |
2,800 |
2,802 |
2,731 |
2,771 |
-2.08% |
9,300 |
2024/4/26 |
2,824 |
2,868 |
2,793 |
2,830 |
+0.14% |
4,400 |
2024/4/25 |
2,860 |
2,862 |
2,817 |
2,826 |
-1.67% |
10,100 |
2024/4/24 |
2,880 |
2,901 |
2,862 |
2,874 |
-0.14% |
10,700 |
2024/4/23 |
2,926 |
2,926 |
2,865 |
2,878 |
-0.76% |
9,200 |
2024/4/22 |
2,870 |
2,918 |
2,863 |
2,900 |
+0.90% |
10,500 |
2024/4/19 |
2,913 |
2,913 |
2,768 |
2,874 |
-1.61% |
21,300 |
2024/4/18 |
2,913 |
2,947 |
2,871 |
2,921 |
+0.24% |
2,400 |
2024/4/17 |
2,979 |
2,990 |
2,893 |
2,914 |
-2.18% |
13,400 |
2024/4/16 |
2,884 |
2,988 |
2,846 |
2,979 |
+2.72% |
16,000 |
2024/4/15 |
2,915 |
2,939 |
2,880 |
2,900 |
-0.51% |
10,700 |
2024/4/12 |
2,830 |
2,915 |
2,830 |
2,915 |
+2.46% |
7,500 |
2024/4/11 |
2,799 |
2,875 |
2,766 |
2,845 |
+2.01% |
13,500 |
2024/4/10 |
2,810 |
2,862 |
2,789 |
2,789 |
-0.75% |
13,500 |
2024/4/9 |
2,792 |
2,816 |
2,761 |
2,810 |
+0.68% |
4,200 |
2024/4/8 |
2,821 |
2,850 |
2,745 |
2,791 |
-0.36% |
12,900 |
2024/4/5 |
2,751 |
2,864 |
2,751 |
2,801 |
+0.04% |
14,200 |
2024/4/4 |
2,676 |
2,800 |
2,661 |
2,800 |
+4.63% |
19,800 |
2024/4/3 |
2,626 |
2,700 |
2,596 |
2,676 |
+0.26% |
14,000 |
2024/4/2 |
2,720 |
2,725 |
2,649 |
2,669 |
-1.88% |
10,900 |
2024/4/1 |
2,722 |
2,757 |
2,684 |
2,720 |
-0.07% |
4,600 |
2024/3/29 |
2,753 |
2,753 |
2,701 |
2,722 |
-0.11% |
3,500 |
2024/3/28 |
2,698 |
2,766 |
2,686 |
2,725 |
+2.64% |
16,800 |
2024/3/27 |
2,661 |
2,701 |
2,636 |
2,655 |
-0.75% |
7,700 |
2024/3/26 |
2,665 |
2,710 |
2,631 |
2,675 |
-0.63% |
9,400 |
2024/3/25 |
2,695 |
2,737 |
2,685 |
2,692 |
-0.26% |
7,900 |
2024/3/22 |
2,701 |
2,725 |
2,650 |
2,699 |
-0.04% |
14,500 |
2024/3/21 |
2,697 |
2,720 |
2,629 |
2,700 |
+0.93% |
14,200 |
2024/3/19 |
2,573 |
2,675 |
2,573 |
2,675 |
+3.04% |
8,100 |
2024/3/18 |
2,528 |
2,620 |
2,527 |
2,596 |
+2.49% |
17,900 |
2024/3/15 |
2,610 |
2,651 |
2,457 |
2,533 |
-3.02% |
52,200 |
2024/3/14 |
2,689 |
2,805 |
2,582 |
2,612 |
-1.02% |
74,100 |
2024/3/13 |
2,654 |
2,654 |
2,517 |
2,639 |
-0.42% |
33,300 |
2024/3/12 |
2,615 |
2,663 |
2,560 |
2,650 |
-0.56% |
38,500 |
2024/3/11 |
2,641 |
2,745 |
2,612 |
2,665 |
-0.97% |
47,600 |
2024/3/8 |
2,655 |
2,720 |
2,650 |
2,691 |
+0.04% |
13,400 |
2024/3/7 |
2,732 |
2,777 |
2,645 |
2,690 |
-1.54% |
13,200 |
2024/3/6 |
2,654 |
2,750 |
2,632 |
2,732 |
+2.90% |
27,700 |
2024/3/5 |
2,583 |
2,667 |
2,583 |
2,655 |
+2.04% |
21,400 |
2024/3/4 |
2,803 |
2,803 |
2,582 |
2,602 |
-7.34% |
61,000 |
2024/3/1 |
2,703 |
2,847 |
2,681 |
2,808 |
+4.39% |
51,600 |
2024/2/29 |
2,780 |
2,783 |
2,644 |
2,690 |
-3.34% |
44,600 |
2024/2/28 |
2,745 |
2,818 |
2,721 |
2,783 |
+0.72% |
24,300 |
2024/2/27 |
2,779 |
2,850 |
2,762 |
2,763 |
-2.33% |
31,300 |
2024/2/26 |
2,836 |
2,861 |
2,790 |
2,829 |
-2.04% |
28,300 |
2024/2/22 |
2,959 |
3,060 |
2,881 |
2,888 |
-1.47% |
53,100 |
2024/2/21 |
3,040 |
3,085 |
2,924 |
2,931 |
-4.68% |
39,900 |
2024/2/20 |
3,030 |
3,110 |
2,980 |
3,075 |
+1.32% |
50,800 |
2024/2/19 |
2,998 |
3,150 |
2,924 |
3,035 |
+1.00% |
53,900 |
2024/2/16 |
2,880 |
3,020 |
2,765 |
3,005 |
+5.00% |
115,400 |
2024/2/15 |
2,746 |
2,937 |
2,692 |
2,862 |
-0.28% |
102,200 |
2024/2/14 |
2,990 |
3,010 |
2,720 |
2,870 |
-7.27% |
176,200 |
2024/2/13 |
3,225 |
3,490 |
2,952 |
3,095 |
-10.55% |
690,100 |
2024/2/9 |
3,460 |
3,460 |
3,460 |
3,460 |
+16.89% |
117,600 |
2024/2/8 |
2,960 |
2,960 |
2,960 |
2,960 |
+20.33% |
8,300 |
2024/2/7 |
2,460 |
2,472 |
2,420 |
2,460 |
-0.81% |
7,500 |
2024/2/6 |
2,518 |
2,518 |
2,473 |
2,480 |
-1.23% |
4,600 |
2024/2/5 |
2,499 |
2,511 |
2,435 |
2,511 |
+1.05% |
7,400 |
2024/2/2 |
2,492 |
2,542 |
2,467 |
2,485 |
+2.73% |
18,400 |
2024/2/1 |
2,421 |
2,468 |
2,381 |
2,419 |
-1.59% |
14,700 |
2024/1/31 |
2,485 |
2,512 |
2,422 |
2,458 |
-1.09% |
8,600 |
2024/1/30 |
2,521 |
2,534 |
2,450 |
2,485 |
+1.72% |
17,900 |
2024/1/29 |
2,495 |
2,508 |
2,420 |
2,443 |
-2.08% |
15,900 |
|