日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,342 |
2,343 |
2,320 |
2,320 |
-1.15% |
9,500 |
2024/7/18 |
2,353 |
2,358 |
2,345 |
2,347 |
+0.21% |
3,500 |
2024/7/17 |
2,364 |
2,364 |
2,342 |
2,342 |
-0.85% |
7,600 |
2024/7/16 |
2,367 |
2,367 |
2,350 |
2,362 |
+0.85% |
5,100 |
2024/7/12 |
2,366 |
2,366 |
2,340 |
2,342 |
+0.04% |
6,800 |
2024/7/11 |
2,374 |
2,374 |
2,341 |
2,341 |
-1.27% |
11,200 |
2024/7/10 |
2,377 |
2,399 |
2,358 |
2,371 |
-0.17% |
12,200 |
2024/7/9 |
2,382 |
2,399 |
2,375 |
2,375 |
+0.00% |
8,400 |
2024/7/8 |
2,379 |
2,397 |
2,355 |
2,375 |
+1.32% |
13,400 |
2024/7/5 |
2,363 |
2,369 |
2,340 |
2,344 |
-0.80% |
6,700 |
2024/7/4 |
2,366 |
2,378 |
2,363 |
2,363 |
+0.04% |
3,900 |
2024/7/3 |
2,377 |
2,380 |
2,350 |
2,362 |
+0.08% |
7,100 |
2024/7/2 |
2,345 |
2,379 |
2,345 |
2,360 |
+0.98% |
9,900 |
2024/7/1 |
2,350 |
2,350 |
2,326 |
2,337 |
-0.34% |
7,300 |
2024/6/28 |
2,288 |
2,351 |
2,285 |
2,345 |
+2.72% |
12,600 |
2024/6/27 |
2,271 |
2,284 |
2,260 |
2,283 |
+0.71% |
6,700 |
2024/6/26 |
2,212 |
2,279 |
2,212 |
2,267 |
+2.77% |
10,800 |
2024/6/25 |
2,202 |
2,212 |
2,185 |
2,206 |
+0.36% |
9,400 |
2024/6/24 |
2,221 |
2,235 |
2,170 |
2,198 |
-1.04% |
16,800 |
2024/6/21 |
2,218 |
2,235 |
2,218 |
2,221 |
+0.23% |
5,200 |
2024/6/20 |
2,221 |
2,230 |
2,211 |
2,216 |
-0.23% |
6,100 |
2024/6/19 |
2,213 |
2,228 |
2,213 |
2,221 |
+0.36% |
4,900 |
2024/6/18 |
2,235 |
2,240 |
2,210 |
2,213 |
-0.90% |
10,000 |
2024/6/17 |
2,226 |
2,251 |
2,180 |
2,233 |
+5.73% |
37,300 |
2024/6/14 |
2,051 |
2,112 |
2,051 |
2,112 |
+1.15% |
14,900 |
2024/6/13 |
2,081 |
2,088 |
2,065 |
2,088 |
+0.77% |
3,000 |
2024/6/12 |
2,083 |
2,085 |
2,061 |
2,072 |
-0.43% |
3,100 |
2024/6/11 |
2,083 |
2,095 |
2,081 |
2,081 |
-0.48% |
4,400 |
2024/6/10 |
2,100 |
2,112 |
2,080 |
2,091 |
-0.43% |
5,700 |
2024/6/7 |
2,065 |
2,100 |
2,061 |
2,100 |
+1.89% |
5,100 |
2024/6/6 |
2,090 |
2,092 |
2,052 |
2,061 |
-1.10% |
4,000 |
2024/6/5 |
2,089 |
2,100 |
2,080 |
2,084 |
-0.24% |
4,400 |
2024/6/4 |
2,005 |
2,090 |
2,005 |
2,089 |
+4.19% |
15,000 |
2024/6/3 |
2,004 |
2,025 |
1,987 |
2,005 |
+0.50% |
22,800 |
2024/5/31 |
1,990 |
2,008 |
1,985 |
1,995 |
+0.40% |
9,900 |
2024/5/30 |
1,984 |
1,987 |
1,980 |
1,987 |
-0.15% |
9,500 |
2024/5/29 |
1,988 |
1,994 |
1,988 |
1,990 |
+0.10% |
3,200 |
2024/5/28 |
1,987 |
1,994 |
1,983 |
1,988 |
-0.20% |
8,000 |
2024/5/27 |
2,030 |
2,036 |
1,982 |
1,992 |
-1.87% |
21,700 |
2024/5/24 |
2,022 |
2,039 |
2,022 |
2,030 |
-0.49% |
3,400 |
2024/5/23 |
2,039 |
2,040 |
2,030 |
2,040 |
+0.05% |
2,700 |
2024/5/22 |
2,039 |
2,039 |
2,030 |
2,039 |
+0.20% |
3,000 |
2024/5/21 |
2,041 |
2,044 |
2,031 |
2,035 |
-0.34% |
5,200 |
2024/5/20 |
2,053 |
2,062 |
2,042 |
2,042 |
-0.78% |
8,900 |
2024/5/17 |
2,060 |
2,060 |
2,055 |
2,058 |
-0.19% |
7,200 |
2024/5/16 |
2,060 |
2,064 |
2,054 |
2,062 |
+0.10% |
3,000 |
2024/5/15 |
2,060 |
2,068 |
2,058 |
2,060 |
+0.19% |
3,600 |
2024/5/14 |
2,052 |
2,064 |
2,052 |
2,056 |
+0.24% |
3,400 |
2024/5/13 |
2,061 |
2,070 |
2,051 |
2,051 |
-0.49% |
5,900 |
2024/5/10 |
2,075 |
2,080 |
2,061 |
2,061 |
-0.67% |
7,800 |
2024/5/9 |
2,075 |
2,075 |
2,066 |
2,075 |
+0.00% |
5,400 |
2024/5/8 |
2,070 |
2,090 |
2,060 |
2,075 |
+0.24% |
11,100 |
2024/5/7 |
2,060 |
2,085 |
2,060 |
2,070 |
+0.98% |
19,300 |
2024/5/2 |
2,161 |
2,189 |
2,030 |
2,050 |
-7.28% |
75,400 |
2024/5/1 |
2,200 |
2,229 |
2,200 |
2,211 |
-0.23% |
1,700 |
2024/4/30 |
2,200 |
2,216 |
2,195 |
2,216 |
+0.82% |
3,100 |
2024/4/26 |
2,200 |
2,200 |
2,173 |
2,198 |
+0.14% |
5,300 |
2024/4/25 |
2,202 |
2,225 |
2,195 |
2,195 |
-0.32% |
2,300 |
2024/4/24 |
2,199 |
2,215 |
2,194 |
2,202 |
+0.14% |
4,200 |
2024/4/23 |
2,165 |
2,199 |
2,165 |
2,199 |
+1.10% |
2,600 |
2024/4/22 |
2,172 |
2,207 |
2,162 |
2,175 |
+0.14% |
2,700 |
2024/4/19 |
2,204 |
2,214 |
2,172 |
2,172 |
-1.27% |
6,600 |
2024/4/18 |
2,190 |
2,235 |
2,190 |
2,200 |
-0.86% |
6,800 |
2024/4/17 |
2,292 |
2,292 |
2,219 |
2,219 |
-1.60% |
3,400 |
2024/4/16 |
2,256 |
2,280 |
2,252 |
2,255 |
-1.01% |
5,700 |
2024/4/15 |
2,255 |
2,291 |
2,255 |
2,278 |
-0.74% |
3,100 |
2024/4/12 |
2,306 |
2,316 |
2,290 |
2,295 |
-0.04% |
2,600 |
2024/4/11 |
2,250 |
2,314 |
2,250 |
2,296 |
+1.19% |
6,500 |
2024/4/10 |
2,298 |
2,300 |
2,269 |
2,269 |
-0.92% |
3,500 |
2024/4/9 |
2,300 |
2,301 |
2,283 |
2,290 |
+0.22% |
2,800 |
2024/4/8 |
2,285 |
2,290 |
2,278 |
2,285 |
+0.44% |
5,000 |
2024/4/5 |
2,261 |
2,293 |
2,235 |
2,275 |
+0.40% |
9,100 |
2024/4/4 |
2,298 |
2,298 |
2,266 |
2,266 |
-1.39% |
4,200 |
2024/4/3 |
2,211 |
2,311 |
2,206 |
2,298 |
+3.05% |
11,900 |
2024/4/2 |
2,280 |
2,280 |
2,210 |
2,230 |
-1.20% |
14,100 |
2024/4/1 |
2,268 |
2,303 |
2,241 |
2,257 |
+0.80% |
8,200 |
2024/3/29 |
2,210 |
2,258 |
2,210 |
2,239 |
+1.59% |
8,100 |
2024/3/28 |
2,246 |
2,253 |
2,200 |
2,204 |
-2.78% |
12,700 |
2024/3/27 |
2,252 |
2,285 |
2,246 |
2,267 |
+0.67% |
4,800 |
2024/3/26 |
2,280 |
2,280 |
2,238 |
2,252 |
-1.83% |
10,700 |
2024/3/25 |
2,357 |
2,360 |
2,267 |
2,294 |
-4.02% |
21,200 |
2024/3/22 |
2,409 |
2,422 |
2,383 |
2,390 |
-0.62% |
15,900 |
2024/3/21 |
2,425 |
2,470 |
2,400 |
2,405 |
-0.62% |
17,700 |
2024/3/19 |
2,371 |
2,430 |
2,327 |
2,420 |
+0.83% |
21,000 |
2024/3/18 |
2,300 |
2,423 |
2,277 |
2,400 |
+1.78% |
65,500 |
2024/3/15 |
2,310 |
2,415 |
2,301 |
2,358 |
+1.64% |
50,900 |
2024/3/14 |
2,300 |
2,329 |
2,280 |
2,320 |
+0.74% |
11,500 |
2024/3/13 |
2,331 |
2,340 |
2,282 |
2,303 |
-1.07% |
12,100 |
2024/3/12 |
2,278 |
2,330 |
2,250 |
2,328 |
+3.70% |
10,900 |
2024/3/11 |
2,250 |
2,271 |
2,229 |
2,245 |
-0.22% |
10,100 |
2024/3/8 |
2,246 |
2,270 |
2,227 |
2,250 |
-1.14% |
12,300 |
2024/3/7 |
2,310 |
2,347 |
2,276 |
2,276 |
-1.98% |
11,900 |
2024/3/6 |
2,339 |
2,339 |
2,310 |
2,322 |
-0.21% |
5,800 |
2024/3/5 |
2,290 |
2,334 |
2,261 |
2,327 |
+1.53% |
17,600 |
2024/3/4 |
2,219 |
2,312 |
2,215 |
2,292 |
+3.15% |
22,400 |
2024/3/1 |
2,200 |
2,238 |
2,200 |
2,222 |
+0.86% |
10,300 |
2024/2/29 |
2,180 |
2,203 |
2,144 |
2,203 |
+0.92% |
10,400 |
2024/2/28 |
2,200 |
2,201 |
2,182 |
2,183 |
-0.91% |
5,900 |
2024/2/27 |
2,208 |
2,208 |
2,185 |
2,203 |
-0.23% |
5,700 |
2024/2/26 |
2,196 |
2,244 |
2,190 |
2,208 |
+0.27% |
20,200 |
2024/2/22 |
2,183 |
2,205 |
2,180 |
2,202 |
+0.64% |
9,900 |
2024/2/21 |
2,200 |
2,200 |
2,170 |
2,188 |
-0.32% |
7,000 |
2024/2/20 |
2,181 |
2,208 |
2,165 |
2,195 |
+0.64% |
11,900 |
2024/2/19 |
2,141 |
2,194 |
2,140 |
2,181 |
+1.58% |
9,700 |
2024/2/16 |
2,124 |
2,175 |
2,124 |
2,147 |
+1.80% |
15,800 |
2024/2/15 |
2,145 |
2,149 |
2,109 |
2,109 |
-2.45% |
17,100 |
2024/2/14 |
2,154 |
2,175 |
2,144 |
2,162 |
+0.05% |
15,000 |
2024/2/13 |
2,191 |
2,205 |
2,160 |
2,161 |
-1.86% |
20,100 |
2024/2/9 |
2,218 |
2,247 |
2,193 |
2,202 |
-0.72% |
9,600 |
2024/2/8 |
2,188 |
2,228 |
2,141 |
2,218 |
+0.27% |
54,300 |
2024/2/7 |
2,242 |
2,242 |
2,186 |
2,212 |
-1.34% |
25,800 |
2024/2/6 |
2,224 |
2,252 |
2,219 |
2,242 |
+0.31% |
13,200 |
2024/2/5 |
2,263 |
2,272 |
2,210 |
2,235 |
-1.41% |
22,400 |
2024/2/2 |
2,322 |
2,329 |
2,224 |
2,267 |
+0.93% |
29,900 |
2024/2/1 |
2,282 |
2,282 |
2,176 |
2,246 |
-1.92% |
43,000 |
2024/1/31 |
2,322 |
2,325 |
2,290 |
2,290 |
-1.34% |
18,200 |
2024/1/30 |
2,356 |
2,356 |
2,283 |
2,321 |
-5.23% |
52,800 |
2024/1/29 |
2,431 |
2,449 |
2,402 |
2,449 |
+1.66% |
42,500 |
2024/1/26 |
2,377 |
2,418 |
2,375 |
2,409 |
+0.84% |
39,000 |
2024/1/25 |
2,375 |
2,398 |
2,373 |
2,389 |
+0.25% |
32,000 |
2024/1/24 |
2,387 |
2,394 |
2,376 |
2,383 |
-0.17% |
35,800 |
2024/1/23 |
2,392 |
2,396 |
2,380 |
2,387 |
-0.08% |
7,200 |
2024/1/22 |
2,395 |
2,403 |
2,377 |
2,389 |
+0.08% |
12,500 |
|