日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,054 |
2,054 |
2,025 |
2,026 |
-1.70% |
8,100 |
2024/7/18 |
2,068 |
2,068 |
2,053 |
2,061 |
-0.05% |
3,500 |
2024/7/17 |
2,032 |
2,092 |
2,032 |
2,062 |
+1.53% |
13,300 |
2024/7/16 |
2,046 |
2,047 |
2,031 |
2,031 |
-0.59% |
6,000 |
2024/7/12 |
2,033 |
2,051 |
2,026 |
2,043 |
+0.89% |
11,000 |
2024/7/11 |
1,992 |
2,025 |
1,992 |
2,025 |
+1.66% |
13,600 |
2024/7/10 |
2,000 |
2,013 |
1,985 |
1,992 |
-0.25% |
17,900 |
2024/7/9 |
2,002 |
2,016 |
1,995 |
1,997 |
-0.25% |
14,200 |
2024/7/8 |
2,035 |
2,035 |
1,999 |
2,002 |
-1.33% |
19,200 |
2024/7/5 |
2,024 |
2,030 |
2,020 |
2,029 |
+0.25% |
10,100 |
2024/7/4 |
2,030 |
2,036 |
2,021 |
2,024 |
-0.15% |
9,000 |
2024/7/3 |
2,026 |
2,031 |
2,015 |
2,027 |
+0.05% |
9,700 |
2024/7/2 |
2,018 |
2,026 |
2,015 |
2,026 |
+0.40% |
9,900 |
2024/7/1 |
2,016 |
2,024 |
2,009 |
2,018 |
+0.10% |
15,500 |
2024/6/28 |
2,031 |
2,039 |
2,001 |
2,016 |
-0.79% |
23,100 |
2024/6/27 |
2,070 |
2,120 |
2,022 |
2,032 |
-5.80% |
91,300 |
2024/6/26 |
2,148 |
2,184 |
2,148 |
2,157 |
+0.47% |
85,800 |
2024/6/25 |
2,134 |
2,151 |
2,134 |
2,147 |
+0.66% |
22,400 |
2024/6/24 |
2,120 |
2,148 |
2,116 |
2,133 |
+0.57% |
29,800 |
2024/6/21 |
2,120 |
2,128 |
2,115 |
2,121 |
+0.09% |
15,200 |
2024/6/20 |
2,120 |
2,129 |
2,098 |
2,119 |
-0.42% |
16,600 |
2024/6/19 |
2,140 |
2,146 |
2,122 |
2,128 |
-0.37% |
14,900 |
2024/6/18 |
2,135 |
2,145 |
2,133 |
2,136 |
+0.05% |
9,000 |
2024/6/17 |
2,141 |
2,143 |
2,119 |
2,135 |
+0.23% |
20,100 |
2024/6/14 |
2,121 |
2,132 |
2,115 |
2,130 |
+0.33% |
7,700 |
2024/6/13 |
2,171 |
2,171 |
2,123 |
2,123 |
-1.35% |
14,600 |
2024/6/12 |
2,153 |
2,164 |
2,143 |
2,152 |
+0.00% |
8,200 |
2024/6/11 |
2,161 |
2,164 |
2,152 |
2,152 |
+0.33% |
5,600 |
2024/6/10 |
2,160 |
2,167 |
2,145 |
2,145 |
+0.09% |
9,800 |
2024/6/7 |
2,123 |
2,145 |
2,115 |
2,143 |
+0.61% |
16,400 |
2024/6/6 |
2,130 |
2,150 |
2,114 |
2,130 |
+0.00% |
6,800 |
2024/6/5 |
2,169 |
2,173 |
2,106 |
2,130 |
-1.84% |
15,100 |
2024/6/4 |
2,179 |
2,192 |
2,160 |
2,170 |
-0.64% |
10,300 |
2024/6/3 |
2,180 |
2,199 |
2,180 |
2,184 |
+0.18% |
9,800 |
2024/5/31 |
2,150 |
2,191 |
2,150 |
2,180 |
+1.40% |
6,400 |
2024/5/30 |
2,107 |
2,190 |
2,107 |
2,150 |
+0.56% |
11,000 |
2024/5/29 |
2,210 |
2,222 |
2,132 |
2,138 |
-3.26% |
13,000 |
2024/5/28 |
2,212 |
2,234 |
2,176 |
2,210 |
+0.55% |
12,600 |
2024/5/27 |
2,195 |
2,200 |
2,185 |
2,198 |
+0.41% |
3,900 |
2024/5/24 |
2,188 |
2,189 |
2,151 |
2,189 |
+0.41% |
5,500 |
2024/5/23 |
2,149 |
2,186 |
2,140 |
2,180 |
+1.44% |
4,900 |
2024/5/22 |
2,143 |
2,162 |
2,136 |
2,149 |
-0.46% |
5,100 |
2024/5/21 |
2,189 |
2,189 |
2,136 |
2,159 |
-1.37% |
7,300 |
2024/5/20 |
2,182 |
2,193 |
2,180 |
2,189 |
-0.41% |
6,100 |
2024/5/17 |
2,140 |
2,220 |
2,130 |
2,198 |
+2.76% |
12,800 |
2024/5/16 |
2,128 |
2,152 |
2,120 |
2,139 |
+0.80% |
7,300 |
2024/5/15 |
2,125 |
2,150 |
2,115 |
2,122 |
+0.05% |
8,500 |
2024/5/14 |
2,107 |
2,121 |
2,077 |
2,121 |
+0.66% |
8,600 |
2024/5/13 |
2,056 |
2,117 |
2,056 |
2,107 |
+2.48% |
10,800 |
2024/5/10 |
2,037 |
2,056 |
2,037 |
2,056 |
+0.93% |
7,500 |
2024/5/9 |
2,029 |
2,037 |
2,016 |
2,037 |
+0.39% |
3,200 |
2024/5/8 |
2,030 |
2,035 |
2,028 |
2,029 |
+0.10% |
3,100 |
2024/5/7 |
2,027 |
2,030 |
2,016 |
2,027 |
+0.55% |
5,400 |
2024/5/2 |
2,016 |
2,017 |
2,010 |
2,016 |
-0.05% |
2,000 |
2024/5/1 |
2,039 |
2,039 |
2,003 |
2,017 |
+2.91% |
10,600 |
2024/4/30 |
1,962 |
2,012 |
1,960 |
1,960 |
+0.51% |
7,800 |
2024/4/26 |
2,038 |
2,038 |
1,950 |
1,950 |
-3.85% |
22,300 |
2024/4/25 |
2,026 |
2,028 |
2,019 |
2,028 |
+0.00% |
4,100 |
2024/4/24 |
2,011 |
2,028 |
2,011 |
2,028 |
+1.20% |
3,500 |
2024/4/23 |
1,985 |
2,004 |
1,985 |
2,004 |
+0.96% |
3,400 |
2024/4/22 |
1,972 |
1,998 |
1,955 |
1,985 |
+2.21% |
3,200 |
2024/4/19 |
1,970 |
1,978 |
1,942 |
1,942 |
-1.42% |
3,200 |
2024/4/18 |
1,980 |
1,980 |
1,954 |
1,970 |
-0.56% |
5,600 |
2024/4/17 |
2,002 |
2,002 |
1,981 |
1,981 |
-0.45% |
3,500 |
2024/4/16 |
2,025 |
2,025 |
1,990 |
1,990 |
-1.49% |
4,800 |
2024/4/15 |
2,027 |
2,032 |
2,010 |
2,020 |
-0.30% |
2,900 |
2024/4/12 |
2,032 |
2,040 |
2,025 |
2,026 |
-0.73% |
2,700 |
2024/4/11 |
2,022 |
2,053 |
2,022 |
2,041 |
+0.05% |
1,500 |
2024/4/10 |
2,031 |
2,055 |
2,015 |
2,040 |
-0.34% |
4,200 |
2024/4/9 |
2,061 |
2,063 |
2,035 |
2,047 |
-0.39% |
3,700 |
2024/4/8 |
2,064 |
2,066 |
2,044 |
2,055 |
+0.00% |
10,200 |
2024/4/5 |
2,062 |
2,062 |
2,045 |
2,055 |
-0.63% |
3,000 |
2024/4/4 |
2,050 |
2,068 |
2,048 |
2,068 |
+0.68% |
2,900 |
2024/4/3 |
2,040 |
2,061 |
2,040 |
2,054 |
+0.20% |
5,100 |
2024/4/2 |
2,059 |
2,064 |
2,030 |
2,050 |
-0.29% |
6,300 |
2024/4/1 |
2,048 |
2,069 |
2,042 |
2,056 |
+0.78% |
5,000 |
2024/3/29 |
2,009 |
2,040 |
2,009 |
2,040 |
+1.54% |
6,400 |
2024/3/28 |
1,991 |
2,029 |
1,991 |
2,009 |
+1.36% |
6,500 |
2024/3/27 |
1,997 |
2,000 |
1,982 |
1,982 |
-0.35% |
5,400 |
2024/3/26 |
1,994 |
2,005 |
1,986 |
1,989 |
-0.20% |
3,400 |
2024/3/25 |
1,994 |
2,025 |
1,990 |
1,993 |
-1.43% |
9,200 |
2024/3/22 |
2,030 |
2,030 |
2,014 |
2,022 |
+0.20% |
4,800 |
2024/3/21 |
2,000 |
2,025 |
2,000 |
2,018 |
+0.90% |
10,500 |
2024/3/19 |
1,993 |
2,000 |
1,986 |
2,000 |
+0.70% |
4,800 |
2024/3/18 |
1,975 |
1,988 |
1,964 |
1,986 |
+1.22% |
4,300 |
2024/3/15 |
1,976 |
1,976 |
1,961 |
1,962 |
-0.71% |
2,100 |
2024/3/14 |
1,940 |
1,986 |
1,918 |
1,976 |
+1.70% |
7,700 |
2024/3/13 |
1,899 |
1,945 |
1,890 |
1,943 |
+2.37% |
10,000 |
2024/3/12 |
1,874 |
1,898 |
1,866 |
1,898 |
+1.06% |
1,600 |
2024/3/11 |
1,879 |
1,880 |
1,867 |
1,878 |
-0.05% |
4,000 |
2024/3/8 |
1,877 |
1,890 |
1,876 |
1,879 |
-0.95% |
4,500 |
2024/3/7 |
1,920 |
1,920 |
1,897 |
1,897 |
-0.68% |
1,300 |
2024/3/6 |
1,899 |
1,915 |
1,897 |
1,910 |
+0.79% |
3,400 |
2024/3/5 |
1,883 |
1,895 |
1,883 |
1,895 |
+0.74% |
1,300 |
2024/3/4 |
1,881 |
1,909 |
1,875 |
1,881 |
+0.80% |
3,700 |
2024/3/1 |
1,863 |
1,887 |
1,854 |
1,866 |
+0.48% |
3,200 |
2024/2/29 |
1,860 |
1,873 |
1,853 |
1,857 |
-0.85% |
1,900 |
2024/2/28 |
1,868 |
1,879 |
1,868 |
1,873 |
+0.38% |
2,900 |
2024/2/27 |
1,870 |
1,888 |
1,857 |
1,866 |
+0.05% |
4,800 |
2024/2/26 |
1,888 |
1,888 |
1,865 |
1,865 |
-1.22% |
3,100 |
2024/2/22 |
1,883 |
1,888 |
1,870 |
1,888 |
+1.51% |
3,900 |
2024/2/21 |
1,852 |
1,860 |
1,852 |
1,860 |
+0.43% |
1,300 |
2024/2/20 |
1,836 |
1,865 |
1,836 |
1,852 |
+1.37% |
3,400 |
2024/2/19 |
1,822 |
1,838 |
1,811 |
1,827 |
+0.27% |
1,900 |
2024/2/16 |
1,801 |
1,846 |
1,791 |
1,822 |
+3.23% |
4,600 |
2024/2/15 |
1,832 |
1,833 |
1,765 |
1,765 |
-3.60% |
12,500 |
2024/2/14 |
1,858 |
1,871 |
1,831 |
1,831 |
-1.35% |
6,700 |
2024/2/13 |
1,858 |
1,862 |
1,852 |
1,856 |
+0.22% |
2,200 |
2024/2/9 |
1,880 |
1,880 |
1,852 |
1,852 |
-1.44% |
6,100 |
2024/2/8 |
1,871 |
1,879 |
1,870 |
1,879 |
+0.32% |
1,600 |
2024/2/7 |
1,880 |
1,881 |
1,871 |
1,873 |
+0.00% |
2,200 |
2024/2/6 |
1,886 |
1,900 |
1,873 |
1,873 |
+0.05% |
4,700 |
2024/2/5 |
1,874 |
1,880 |
1,871 |
1,872 |
+0.11% |
3,500 |
2024/2/2 |
1,866 |
1,877 |
1,866 |
1,870 |
+0.43% |
2,900 |
2024/2/1 |
1,870 |
1,880 |
1,862 |
1,862 |
-0.37% |
4,200 |
2024/1/31 |
1,862 |
1,911 |
1,860 |
1,869 |
+0.38% |
5,900 |
2024/1/30 |
1,899 |
1,914 |
1,862 |
1,862 |
-1.01% |
18,000 |
2024/1/29 |
1,867 |
1,886 |
1,867 |
1,881 |
+1.24% |
4,400 |
2024/1/26 |
1,850 |
1,858 |
1,849 |
1,858 |
+0.92% |
4,000 |
2024/1/25 |
1,831 |
1,849 |
1,831 |
1,841 |
+1.10% |
5,400 |
2024/1/24 |
1,822 |
1,840 |
1,821 |
1,821 |
+0.00% |
4,900 |
2024/1/23 |
1,835 |
1,840 |
1,821 |
1,821 |
-0.55% |
3,900 |
2024/1/22 |
1,814 |
1,842 |
1,812 |
1,831 |
+0.94% |
8,900 |
|