日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,592 |
2,603 |
2,590 |
2,599 |
+0.62% |
6,400 |
2024/7/18 |
2,580 |
2,587 |
2,580 |
2,583 |
-0.15% |
800 |
2024/7/17 |
2,591 |
2,602 |
2,587 |
2,587 |
-0.15% |
3,700 |
2024/7/16 |
2,580 |
2,595 |
2,550 |
2,591 |
+0.35% |
5,900 |
2024/7/12 |
2,590 |
2,590 |
2,570 |
2,582 |
+0.51% |
1,200 |
2024/7/11 |
2,587 |
2,590 |
2,569 |
2,569 |
+0.04% |
2,600 |
2024/7/10 |
2,558 |
2,570 |
2,549 |
2,568 |
+0.71% |
1,400 |
2024/7/9 |
2,548 |
2,553 |
2,540 |
2,550 |
-0.08% |
2,000 |
2024/7/8 |
2,557 |
2,557 |
2,545 |
2,552 |
-0.20% |
3,000 |
2024/7/5 |
2,550 |
2,569 |
2,536 |
2,557 |
-1.65% |
9,800 |
2024/7/4 |
2,550 |
2,600 |
2,550 |
2,600 |
+1.84% |
11,000 |
2024/7/3 |
2,557 |
2,557 |
2,553 |
2,553 |
+0.00% |
900 |
2024/7/2 |
2,559 |
2,559 |
2,545 |
2,553 |
-0.27% |
3,500 |
2024/7/1 |
2,549 |
2,560 |
2,541 |
2,560 |
+0.63% |
3,700 |
2024/6/28 |
2,549 |
2,549 |
2,537 |
2,544 |
+0.24% |
2,600 |
2024/6/27 |
2,533 |
2,547 |
2,533 |
2,538 |
+0.20% |
1,900 |
2024/6/26 |
2,532 |
2,536 |
2,525 |
2,533 |
+0.28% |
2,300 |
2024/6/25 |
2,534 |
2,534 |
2,522 |
2,526 |
+0.36% |
1,600 |
2024/6/24 |
2,533 |
2,534 |
2,517 |
2,517 |
-0.40% |
1,600 |
2024/6/21 |
2,538 |
2,538 |
2,527 |
2,527 |
-0.43% |
1,000 |
2024/6/20 |
2,521 |
2,538 |
2,516 |
2,538 |
+0.44% |
600 |
2024/6/19 |
2,510 |
2,660 |
2,468 |
2,527 |
+0.88% |
38,400 |
2024/6/18 |
2,505 |
2,509 |
2,505 |
2,505 |
+0.00% |
900 |
2024/6/17 |
2,505 |
2,509 |
2,503 |
2,505 |
+0.08% |
1,000 |
2024/6/14 |
2,501 |
2,505 |
2,501 |
2,503 |
+0.08% |
1,300 |
2024/6/13 |
2,503 |
2,503 |
2,501 |
2,501 |
-0.20% |
400 |
2024/6/12 |
2,505 |
2,515 |
2,501 |
2,506 |
+0.24% |
2,900 |
2024/6/11 |
2,500 |
2,500 |
2,496 |
2,500 |
+0.20% |
1,600 |
2024/6/10 |
2,499 |
2,500 |
2,493 |
2,495 |
+0.08% |
2,300 |
2024/6/7 |
2,499 |
2,499 |
2,493 |
2,493 |
+0.00% |
2,200 |
2024/6/6 |
2,498 |
2,498 |
2,492 |
2,493 |
+0.00% |
600 |
2024/6/5 |
2,493 |
2,493 |
2,492 |
2,493 |
+0.00% |
1,100 |
2024/6/4 |
2,492 |
2,493 |
2,492 |
2,493 |
+0.08% |
400 |
2024/6/3 |
2,499 |
2,502 |
2,491 |
2,491 |
-0.28% |
2,200 |
2024/5/31 |
2,499 |
2,500 |
2,490 |
2,498 |
+0.52% |
1,700 |
2024/5/30 |
2,490 |
2,491 |
2,485 |
2,485 |
-0.56% |
900 |
2024/5/29 |
2,499 |
2,499 |
2,493 |
2,499 |
+0.24% |
1,000 |
2024/5/28 |
2,499 |
2,501 |
2,493 |
2,493 |
+0.00% |
1,100 |
2024/5/27 |
2,485 |
2,493 |
2,485 |
2,493 |
+0.32% |
2,700 |
2024/5/24 |
2,501 |
2,501 |
2,470 |
2,485 |
-0.40% |
10,500 |
2024/5/23 |
2,500 |
2,501 |
2,495 |
2,495 |
-0.12% |
1,900 |
2024/5/22 |
2,497 |
2,500 |
2,496 |
2,498 |
+0.08% |
700 |
2024/5/21 |
2,497 |
2,497 |
2,496 |
2,496 |
+0.00% |
1,100 |
2024/5/20 |
2,495 |
2,500 |
2,495 |
2,496 |
+0.04% |
1,300 |
2024/5/17 |
2,495 |
2,505 |
2,495 |
2,495 |
+0.04% |
500 |
2024/5/16 |
2,497 |
2,500 |
2,494 |
2,494 |
-0.08% |
1,300 |
2024/5/15 |
2,497 |
2,497 |
2,496 |
2,496 |
+0.04% |
800 |
2024/5/14 |
2,495 |
2,497 |
2,495 |
2,495 |
+0.00% |
1,700 |
2024/5/13 |
2,497 |
2,497 |
2,495 |
2,495 |
-0.16% |
1,800 |
2024/5/10 |
2,495 |
2,505 |
2,495 |
2,499 |
+0.16% |
1,200 |
2024/5/9 |
2,497 |
2,505 |
2,495 |
2,495 |
-0.08% |
1,100 |
2024/5/8 |
2,505 |
2,510 |
2,494 |
2,497 |
-0.32% |
2,100 |
2024/5/7 |
2,499 |
2,526 |
2,493 |
2,505 |
+0.44% |
3,700 |
2024/5/2 |
2,500 |
2,500 |
2,493 |
2,494 |
-0.24% |
1,900 |
2024/5/1 |
2,497 |
2,503 |
2,496 |
2,500 |
+0.12% |
4,100 |
2024/4/30 |
2,495 |
2,498 |
2,495 |
2,497 |
+0.16% |
1,500 |
2024/4/26 |
2,494 |
2,496 |
2,493 |
2,493 |
+0.00% |
1,000 |
2024/4/25 |
2,498 |
2,498 |
2,492 |
2,493 |
+0.04% |
800 |
2024/4/24 |
2,494 |
2,499 |
2,492 |
2,492 |
-0.04% |
1,900 |
2024/4/23 |
2,491 |
2,494 |
2,490 |
2,493 |
+0.08% |
700 |
2024/4/22 |
2,495 |
2,495 |
2,490 |
2,491 |
+0.04% |
800 |
2024/4/19 |
2,498 |
2,499 |
2,490 |
2,490 |
-0.32% |
2,500 |
2024/4/18 |
2,493 |
2,499 |
2,491 |
2,498 |
+0.24% |
1,400 |
2024/4/17 |
2,492 |
2,498 |
2,492 |
2,492 |
+0.00% |
1,000 |
2024/4/16 |
2,496 |
2,496 |
2,492 |
2,492 |
-0.32% |
1,100 |
2024/4/15 |
2,499 |
2,500 |
2,490 |
2,500 |
+0.04% |
4,300 |
2024/4/12 |
2,500 |
2,503 |
2,495 |
2,499 |
-0.12% |
2,000 |
2024/4/11 |
2,497 |
2,502 |
2,496 |
2,502 |
-0.12% |
2,900 |
2024/4/10 |
2,502 |
2,510 |
2,499 |
2,505 |
+0.12% |
2,900 |
2024/4/9 |
2,501 |
2,502 |
2,496 |
2,502 |
+0.04% |
2,900 |
2024/4/8 |
2,501 |
2,502 |
2,495 |
2,501 |
-0.12% |
5,800 |
2024/4/5 |
2,502 |
2,505 |
2,500 |
2,504 |
-0.04% |
3,500 |
2024/4/4 |
2,511 |
2,511 |
2,500 |
2,505 |
-0.08% |
6,700 |
2024/4/3 |
2,510 |
2,512 |
2,507 |
2,507 |
-0.12% |
2,600 |
2024/4/2 |
2,514 |
2,517 |
2,509 |
2,510 |
-0.04% |
1,600 |
2024/4/1 |
2,518 |
2,518 |
2,511 |
2,511 |
-0.28% |
2,300 |
2024/3/29 |
2,515 |
2,518 |
2,508 |
2,518 |
-0.04% |
1,100 |
2024/3/28 |
2,519 |
2,519 |
2,508 |
2,519 |
+0.00% |
4,500 |
2024/3/27 |
2,508 |
2,519 |
2,508 |
2,519 |
+0.24% |
1,300 |
2024/3/26 |
2,511 |
2,513 |
2,508 |
2,513 |
+0.12% |
1,300 |
2024/3/25 |
2,518 |
2,518 |
2,507 |
2,510 |
-0.32% |
3,500 |
2024/3/22 |
2,518 |
2,518 |
2,508 |
2,518 |
+0.00% |
1,900 |
2024/3/21 |
2,504 |
2,518 |
2,503 |
2,518 |
+0.56% |
4,200 |
2024/3/19 |
2,504 |
2,504 |
2,504 |
2,504 |
+0.00% |
900 |
2024/3/18 |
2,508 |
2,510 |
2,504 |
2,504 |
-0.04% |
2,900 |
2024/3/15 |
2,507 |
2,509 |
2,505 |
2,505 |
+0.00% |
1,600 |
2024/3/14 |
2,507 |
2,510 |
2,505 |
2,505 |
+0.00% |
1,400 |
2024/3/13 |
2,510 |
2,510 |
2,505 |
2,505 |
+0.00% |
2,800 |
2024/3/12 |
2,505 |
2,510 |
2,505 |
2,505 |
-0.24% |
1,100 |
2024/3/11 |
2,518 |
2,518 |
2,505 |
2,511 |
-0.04% |
2,800 |
2024/3/8 |
2,506 |
2,512 |
2,505 |
2,512 |
+0.28% |
2,100 |
2024/3/7 |
2,509 |
2,510 |
2,503 |
2,505 |
+0.00% |
3,100 |
2024/3/6 |
2,505 |
2,510 |
2,505 |
2,505 |
+0.00% |
2,600 |
2024/3/5 |
2,510 |
2,512 |
2,504 |
2,505 |
-0.36% |
2,500 |
2024/3/4 |
2,515 |
2,515 |
2,510 |
2,514 |
+0.00% |
3,700 |
2024/3/1 |
2,524 |
2,524 |
2,509 |
2,514 |
+0.08% |
5,700 |
2024/2/29 |
2,514 |
2,514 |
2,507 |
2,512 |
-0.04% |
2,600 |
2024/2/28 |
2,512 |
2,513 |
2,502 |
2,513 |
+0.04% |
2,700 |
2024/2/27 |
2,507 |
2,512 |
2,503 |
2,512 |
+0.00% |
4,000 |
2024/2/26 |
2,511 |
2,512 |
2,509 |
2,512 |
+0.04% |
2,500 |
2024/2/22 |
2,510 |
2,512 |
2,506 |
2,511 |
+0.16% |
2,900 |
2024/2/21 |
2,509 |
2,509 |
2,502 |
2,507 |
+0.08% |
1,000 |
2024/2/20 |
2,507 |
2,509 |
2,503 |
2,505 |
+0.12% |
2,100 |
2024/2/19 |
2,506 |
2,507 |
2,500 |
2,502 |
+0.28% |
1,400 |
2024/2/16 |
2,495 |
2,503 |
2,495 |
2,495 |
-0.20% |
1,500 |
2024/2/15 |
2,507 |
2,508 |
2,491 |
2,500 |
+0.00% |
1,900 |
2024/2/14 |
2,495 |
2,506 |
2,491 |
2,500 |
+0.20% |
2,300 |
2024/2/13 |
2,501 |
2,501 |
2,495 |
2,495 |
-0.24% |
3,600 |
2024/2/9 |
2,510 |
2,510 |
2,501 |
2,501 |
-0.36% |
1,400 |
2024/2/8 |
2,510 |
2,510 |
2,502 |
2,510 |
+0.16% |
2,600 |
2024/2/7 |
2,501 |
2,506 |
2,501 |
2,506 |
+0.20% |
1,200 |
2024/2/6 |
2,504 |
2,509 |
2,500 |
2,501 |
-0.08% |
1,600 |
2024/2/5 |
2,496 |
2,503 |
2,495 |
2,503 |
+0.32% |
6,100 |
2024/2/2 |
2,490 |
2,495 |
2,489 |
2,495 |
+0.12% |
2,300 |
2024/2/1 |
2,494 |
2,494 |
2,490 |
2,492 |
-0.12% |
700 |
2024/1/31 |
2,495 |
2,495 |
2,490 |
2,495 |
+0.00% |
1,900 |
2024/1/30 |
2,495 |
2,495 |
2,489 |
2,495 |
+0.20% |
1,900 |
2024/1/29 |
2,489 |
2,494 |
2,488 |
2,490 |
+0.04% |
1,300 |
2024/1/26 |
2,496 |
2,496 |
2,486 |
2,489 |
-0.28% |
1,500 |
2024/1/25 |
2,488 |
2,496 |
2,481 |
2,496 |
+0.44% |
3,200 |
2024/1/24 |
2,491 |
2,496 |
2,485 |
2,485 |
-0.24% |
2,900 |
2024/1/23 |
2,492 |
2,494 |
2,488 |
2,491 |
+0.00% |
3,400 |
2024/1/22 |
2,495 |
2,498 |
2,491 |
2,491 |
-0.08% |
3,200 |
|