日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,203 |
2,220 |
2,180 |
2,180 |
-0.95% |
9,500 |
2024/7/18 |
2,236 |
2,237 |
2,200 |
2,201 |
-1.61% |
12,300 |
2024/7/17 |
2,257 |
2,257 |
2,235 |
2,237 |
+0.09% |
1,600 |
2024/7/16 |
2,223 |
2,250 |
2,223 |
2,235 |
+1.13% |
6,500 |
2024/7/12 |
2,225 |
2,225 |
2,210 |
2,210 |
+0.23% |
900 |
2024/7/11 |
2,260 |
2,260 |
2,198 |
2,205 |
-0.23% |
3,700 |
2024/7/10 |
2,223 |
2,247 |
2,210 |
2,210 |
-0.58% |
500 |
2024/7/9 |
2,215 |
2,250 |
2,200 |
2,223 |
+0.59% |
3,200 |
2024/7/8 |
2,268 |
2,268 |
2,210 |
2,210 |
-0.90% |
2,300 |
2024/7/5 |
2,256 |
2,256 |
2,230 |
2,230 |
-1.28% |
4,800 |
2024/7/4 |
2,225 |
2,261 |
2,224 |
2,259 |
+1.53% |
8,100 |
2024/7/3 |
2,200 |
2,249 |
2,199 |
2,225 |
+1.51% |
7,000 |
2024/7/2 |
2,195 |
2,217 |
2,192 |
2,192 |
-0.14% |
4,100 |
2024/7/1 |
2,208 |
2,219 |
2,195 |
2,195 |
+0.27% |
600 |
2024/6/28 |
2,196 |
2,223 |
2,189 |
2,189 |
+0.05% |
2,800 |
2024/6/27 |
2,225 |
2,225 |
2,187 |
2,188 |
-1.66% |
3,300 |
2024/6/26 |
2,198 |
2,239 |
2,198 |
2,225 |
+0.72% |
6,500 |
2024/6/25 |
2,180 |
2,225 |
2,155 |
2,209 |
+1.33% |
3,500 |
2024/6/24 |
2,225 |
2,227 |
2,148 |
2,180 |
-0.37% |
8,400 |
2024/6/21 |
2,171 |
2,217 |
2,170 |
2,188 |
-0.68% |
7,200 |
2024/6/20 |
2,225 |
2,225 |
2,201 |
2,203 |
-1.17% |
2,800 |
2024/6/19 |
2,203 |
2,229 |
2,203 |
2,229 |
+1.18% |
400 |
2024/6/18 |
2,203 |
2,203 |
2,202 |
2,203 |
+0.00% |
1,800 |
2024/6/17 |
2,208 |
2,237 |
2,203 |
2,203 |
-0.23% |
3,200 |
2024/6/14 |
2,206 |
2,208 |
2,204 |
2,208 |
-0.18% |
700 |
2024/6/13 |
2,212 |
2,213 |
2,212 |
2,212 |
-0.94% |
1,300 |
2024/6/12 |
2,210 |
2,235 |
2,210 |
2,233 |
+0.04% |
400 |
2024/6/11 |
2,250 |
2,250 |
2,232 |
2,232 |
-1.54% |
800 |
2024/6/10 |
2,209 |
2,267 |
2,209 |
2,267 |
+1.52% |
2,000 |
2024/6/7 |
2,229 |
2,233 |
2,229 |
2,233 |
+0.13% |
200 |
2024/6/6 |
2,275 |
2,275 |
2,230 |
2,230 |
-1.98% |
700 |
2024/6/5 |
2,247 |
2,275 |
2,238 |
2,275 |
+0.89% |
8,100 |
2024/6/4 |
2,230 |
2,255 |
2,206 |
2,255 |
+0.67% |
5,500 |
2024/6/3 |
2,236 |
2,240 |
2,234 |
2,240 |
+0.40% |
2,800 |
2024/5/31 |
2,191 |
2,231 |
2,190 |
2,231 |
+2.34% |
3,400 |
2024/5/30 |
2,189 |
2,223 |
2,171 |
2,180 |
-1.93% |
3,700 |
2024/5/29 |
2,227 |
2,228 |
2,213 |
2,223 |
-1.42% |
3,900 |
2024/5/28 |
2,266 |
2,266 |
2,250 |
2,255 |
+0.40% |
7,800 |
2024/5/27 |
2,275 |
2,275 |
2,246 |
2,246 |
+1.54% |
1,900 |
2024/5/24 |
2,205 |
2,212 |
2,187 |
2,212 |
+0.32% |
1,700 |
2024/5/23 |
2,215 |
2,220 |
2,205 |
2,205 |
-0.27% |
1,400 |
2024/5/22 |
2,238 |
2,238 |
2,211 |
2,211 |
-0.76% |
1,500 |
2024/5/21 |
2,255 |
2,255 |
2,225 |
2,228 |
-1.15% |
800 |
2024/5/20 |
2,220 |
2,260 |
2,215 |
2,254 |
+1.94% |
1,400 |
2024/5/17 |
2,206 |
2,244 |
2,206 |
2,211 |
+0.00% |
1,200 |
2024/5/16 |
2,279 |
2,279 |
2,207 |
2,211 |
-2.98% |
6,900 |
2024/5/15 |
2,310 |
2,310 |
2,256 |
2,279 |
-1.77% |
8,100 |
2024/5/14 |
2,301 |
2,358 |
2,301 |
2,320 |
+0.26% |
1,300 |
2024/5/13 |
2,333 |
2,333 |
2,294 |
2,314 |
+0.09% |
3,300 |
2024/5/10 |
2,361 |
2,361 |
2,305 |
2,312 |
-2.08% |
1,900 |
2024/5/9 |
2,389 |
2,389 |
2,290 |
2,361 |
-0.13% |
3,900 |
2024/5/8 |
2,294 |
2,364 |
2,275 |
2,364 |
+3.32% |
11,800 |
2024/5/7 |
2,288 |
2,320 |
2,255 |
2,288 |
+0.84% |
5,700 |
2024/5/2 |
2,270 |
2,273 |
2,248 |
2,269 |
+0.40% |
5,100 |
2024/5/1 |
2,249 |
2,277 |
2,249 |
2,260 |
+0.85% |
4,500 |
2024/4/30 |
2,287 |
2,287 |
2,215 |
2,241 |
-1.32% |
4,200 |
2024/4/26 |
2,280 |
2,281 |
2,220 |
2,271 |
+0.93% |
10,300 |
2024/4/25 |
2,224 |
2,268 |
2,223 |
2,250 |
+1.26% |
10,700 |
2024/4/24 |
2,180 |
2,271 |
2,180 |
2,222 |
+2.07% |
24,500 |
2024/4/23 |
2,300 |
2,300 |
2,132 |
2,177 |
-5.39% |
113,100 |
2024/4/22 |
2,287 |
2,346 |
2,220 |
2,301 |
+5.07% |
83,900 |
2024/4/19 |
2,240 |
2,240 |
2,109 |
2,190 |
-2.23% |
17,100 |
2024/4/18 |
2,186 |
2,240 |
2,156 |
2,240 |
+2.52% |
7,000 |
2024/4/17 |
2,274 |
2,286 |
2,176 |
2,185 |
-3.53% |
13,100 |
2024/4/16 |
2,307 |
2,318 |
2,200 |
2,265 |
-1.65% |
14,700 |
2024/4/15 |
2,308 |
2,328 |
2,277 |
2,303 |
-1.75% |
6,900 |
2024/4/12 |
2,320 |
2,344 |
2,302 |
2,344 |
+1.52% |
2,600 |
2024/4/11 |
2,335 |
2,349 |
2,292 |
2,309 |
-2.24% |
7,200 |
2024/4/10 |
2,336 |
2,362 |
2,320 |
2,362 |
+0.00% |
1,300 |
2024/4/9 |
2,291 |
2,362 |
2,277 |
2,362 |
+3.73% |
6,600 |
2024/4/8 |
2,281 |
2,310 |
2,277 |
2,277 |
-0.65% |
5,100 |
2024/4/5 |
2,346 |
2,350 |
2,272 |
2,292 |
-2.34% |
7,100 |
2024/4/4 |
2,390 |
2,390 |
2,341 |
2,347 |
-1.80% |
4,300 |
2024/4/3 |
2,340 |
2,394 |
2,317 |
2,390 |
+0.72% |
5,400 |
2024/4/2 |
2,432 |
2,464 |
2,373 |
2,373 |
-2.43% |
11,900 |
2024/4/1 |
2,535 |
2,535 |
2,421 |
2,432 |
-3.49% |
8,900 |
2024/3/29 |
2,503 |
2,545 |
2,495 |
2,520 |
+1.61% |
7,100 |
2024/3/28 |
2,518 |
2,554 |
2,438 |
2,480 |
-3.05% |
10,100 |
2024/3/27 |
2,635 |
2,635 |
2,528 |
2,558 |
-3.11% |
22,500 |
2024/3/26 |
2,664 |
2,664 |
2,599 |
2,640 |
-0.90% |
5,400 |
2024/3/25 |
2,655 |
2,700 |
2,606 |
2,664 |
+1.14% |
7,300 |
2024/3/22 |
2,656 |
2,656 |
2,601 |
2,634 |
-1.35% |
4,300 |
2024/3/21 |
2,681 |
2,682 |
2,647 |
2,670 |
+1.10% |
6,700 |
2024/3/19 |
2,646 |
2,680 |
2,617 |
2,641 |
+0.23% |
4,800 |
2024/3/18 |
2,643 |
2,643 |
2,574 |
2,635 |
+3.62% |
6,400 |
2024/3/15 |
2,630 |
2,630 |
2,530 |
2,543 |
-3.64% |
14,400 |
2024/3/14 |
2,652 |
2,663 |
2,590 |
2,639 |
-1.42% |
6,100 |
2024/3/13 |
2,722 |
2,736 |
2,622 |
2,677 |
-1.65% |
7,000 |
2024/3/12 |
2,686 |
2,750 |
2,622 |
2,722 |
+0.81% |
6,900 |
2024/3/11 |
2,742 |
2,744 |
2,612 |
2,700 |
-3.30% |
13,300 |
2024/3/8 |
2,771 |
2,836 |
2,752 |
2,792 |
-0.50% |
19,100 |
2024/3/7 |
2,838 |
2,888 |
2,768 |
2,806 |
-1.13% |
23,800 |
2024/3/6 |
2,785 |
2,842 |
2,744 |
2,838 |
+0.53% |
26,700 |
2024/3/5 |
2,799 |
2,835 |
2,745 |
2,823 |
+0.64% |
13,800 |
2024/3/4 |
2,820 |
2,856 |
2,772 |
2,805 |
+0.07% |
22,200 |
2024/3/1 |
2,760 |
2,818 |
2,720 |
2,803 |
+1.56% |
24,900 |
2024/2/29 |
2,700 |
2,790 |
2,650 |
2,760 |
+1.58% |
17,200 |
2024/2/28 |
2,698 |
2,771 |
2,685 |
2,717 |
+1.19% |
15,300 |
2024/2/27 |
2,680 |
2,700 |
2,609 |
2,685 |
+0.19% |
9,400 |
2024/2/26 |
2,635 |
2,705 |
2,564 |
2,680 |
+2.10% |
19,900 |
2024/2/22 |
2,606 |
2,676 |
2,500 |
2,625 |
+0.11% |
19,300 |
2024/2/21 |
2,645 |
2,658 |
2,591 |
2,622 |
-2.20% |
17,600 |
2024/2/20 |
2,642 |
2,691 |
2,629 |
2,681 |
+0.22% |
16,800 |
2024/2/19 |
2,563 |
2,700 |
2,563 |
2,675 |
+5.27% |
26,600 |
2024/2/16 |
2,503 |
2,590 |
2,491 |
2,541 |
+0.47% |
21,300 |
2024/2/15 |
2,595 |
2,595 |
2,505 |
2,529 |
-0.63% |
11,100 |
2024/2/14 |
2,560 |
2,566 |
2,496 |
2,545 |
-2.15% |
20,500 |
2024/2/13 |
2,579 |
2,610 |
2,529 |
2,601 |
+1.76% |
10,800 |
2024/2/9 |
2,600 |
2,616 |
2,546 |
2,556 |
-1.69% |
8,200 |
2024/2/8 |
2,660 |
2,671 |
2,558 |
2,600 |
-2.40% |
23,500 |
2024/2/7 |
2,391 |
2,700 |
2,382 |
2,664 |
+11.42% |
104,100 |
2024/2/6 |
2,388 |
2,412 |
2,356 |
2,391 |
-0.38% |
8,900 |
2024/2/5 |
2,345 |
2,450 |
2,345 |
2,400 |
+3.63% |
23,600 |
2024/2/2 |
2,375 |
2,375 |
2,316 |
2,316 |
-2.48% |
11,500 |
2024/2/1 |
2,439 |
2,439 |
2,340 |
2,375 |
-2.30% |
11,700 |
2024/1/31 |
2,428 |
2,441 |
2,351 |
2,431 |
+0.04% |
14,800 |
2024/1/30 |
2,392 |
2,466 |
2,375 |
2,430 |
+2.02% |
17,500 |
2024/1/29 |
2,410 |
2,443 |
2,371 |
2,382 |
-0.79% |
20,900 |
2024/1/26 |
2,509 |
2,524 |
2,393 |
2,401 |
-3.22% |
44,000 |
2024/1/25 |
2,380 |
2,628 |
2,380 |
2,481 |
+4.60% |
96,700 |
2024/1/24 |
2,451 |
2,453 |
2,333 |
2,372 |
-5.12% |
97,000 |
2024/1/23 |
2,420 |
2,570 |
2,420 |
2,500 |
+4.73% |
108,400 |
2024/1/22 |
2,360 |
2,435 |
2,254 |
2,387 |
+2.05% |
32,600 |
|