日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,533 |
2,550 |
2,488 |
2,533 |
+0.08% |
4,600 |
2024/7/18 |
2,562 |
2,584 |
2,500 |
2,531 |
-1.21% |
5,500 |
2024/7/17 |
2,578 |
2,580 |
2,536 |
2,562 |
-0.62% |
2,400 |
2024/7/16 |
2,579 |
2,588 |
2,531 |
2,578 |
+0.08% |
4,300 |
2024/7/12 |
2,488 |
2,580 |
2,488 |
2,576 |
+3.54% |
5,900 |
2024/7/11 |
2,502 |
2,540 |
2,454 |
2,488 |
-0.52% |
1,600 |
2024/7/10 |
2,497 |
2,557 |
2,491 |
2,501 |
+0.16% |
4,400 |
2024/7/9 |
2,459 |
2,499 |
2,459 |
2,497 |
+2.42% |
2,000 |
2024/7/8 |
2,484 |
2,484 |
2,430 |
2,438 |
-2.56% |
4,200 |
2024/7/5 |
2,525 |
2,529 |
2,502 |
2,502 |
-0.79% |
3,300 |
2024/7/4 |
2,552 |
2,590 |
2,511 |
2,522 |
-0.86% |
9,700 |
2024/7/3 |
2,537 |
2,598 |
2,500 |
2,544 |
+0.28% |
7,700 |
2024/7/2 |
2,475 |
2,548 |
2,475 |
2,537 |
+4.62% |
8,400 |
2024/7/1 |
2,550 |
2,550 |
2,425 |
2,425 |
-3.77% |
8,600 |
2024/6/28 |
2,425 |
2,564 |
2,425 |
2,520 |
+4.00% |
14,100 |
2024/6/27 |
2,467 |
2,467 |
2,307 |
2,423 |
-1.78% |
5,900 |
2024/6/26 |
2,457 |
2,473 |
2,403 |
2,467 |
+0.41% |
3,400 |
2024/6/25 |
2,390 |
2,457 |
2,379 |
2,457 |
+3.11% |
8,200 |
2024/6/24 |
2,375 |
2,418 |
2,354 |
2,383 |
+0.34% |
2,600 |
2024/6/21 |
2,362 |
2,397 |
2,312 |
2,375 |
+0.55% |
3,800 |
2024/6/20 |
2,298 |
2,362 |
2,291 |
2,362 |
+1.68% |
3,700 |
2024/6/19 |
2,390 |
2,397 |
2,323 |
2,323 |
-2.80% |
4,100 |
2024/6/18 |
2,440 |
2,440 |
2,390 |
2,390 |
-1.65% |
2,000 |
2024/6/17 |
2,440 |
2,440 |
2,356 |
2,430 |
-0.37% |
2,900 |
2024/6/14 |
2,381 |
2,445 |
2,377 |
2,439 |
+1.08% |
3,100 |
2024/6/13 |
2,469 |
2,469 |
2,403 |
2,413 |
-1.99% |
4,200 |
2024/6/12 |
2,540 |
2,540 |
2,427 |
2,462 |
-2.30% |
10,000 |
2024/6/11 |
2,494 |
2,549 |
2,469 |
2,520 |
+1.04% |
9,200 |
2024/6/10 |
2,458 |
2,519 |
2,436 |
2,494 |
+2.09% |
10,100 |
2024/6/7 |
2,373 |
2,458 |
2,338 |
2,443 |
+2.95% |
12,300 |
2024/6/6 |
2,430 |
2,430 |
2,333 |
2,373 |
-1.41% |
4,600 |
2024/6/5 |
2,409 |
2,430 |
2,384 |
2,407 |
+1.05% |
3,400 |
2024/6/4 |
2,382 |
2,432 |
2,350 |
2,382 |
-0.08% |
6,700 |
2024/6/3 |
2,377 |
2,396 |
2,333 |
2,384 |
+2.14% |
1,900 |
2024/5/31 |
2,333 |
2,377 |
2,327 |
2,334 |
+3.23% |
5,400 |
2024/5/30 |
2,275 |
2,324 |
2,256 |
2,261 |
-2.33% |
13,400 |
2024/5/29 |
2,335 |
2,335 |
2,248 |
2,315 |
-0.98% |
13,400 |
2024/5/28 |
2,310 |
2,383 |
2,304 |
2,338 |
+0.26% |
2,500 |
2024/5/27 |
2,351 |
2,378 |
2,285 |
2,332 |
-0.77% |
6,800 |
2024/5/24 |
2,280 |
2,358 |
2,265 |
2,350 |
+0.86% |
7,700 |
2024/5/23 |
2,359 |
2,363 |
2,264 |
2,330 |
-1.23% |
10,000 |
2024/5/22 |
2,415 |
2,426 |
2,346 |
2,359 |
-2.28% |
15,300 |
2024/5/21 |
2,438 |
2,477 |
2,412 |
2,414 |
+0.42% |
19,400 |
2024/5/20 |
2,320 |
2,431 |
2,274 |
2,404 |
+5.25% |
37,600 |
2024/5/17 |
2,171 |
2,332 |
2,171 |
2,284 |
+5.20% |
35,700 |
2024/5/16 |
2,242 |
2,242 |
2,132 |
2,171 |
-4.23% |
33,900 |
2024/5/15 |
2,126 |
2,285 |
2,072 |
2,267 |
+13.52% |
89,500 |
2024/5/14 |
2,060 |
2,060 |
1,993 |
1,997 |
-2.06% |
22,400 |
2024/5/13 |
2,004 |
2,049 |
1,986 |
2,039 |
+0.39% |
11,600 |
2024/5/10 |
2,110 |
2,110 |
2,000 |
2,031 |
-2.36% |
11,700 |
2024/5/9 |
2,100 |
2,105 |
2,041 |
2,080 |
+0.05% |
6,300 |
2024/5/8 |
2,130 |
2,191 |
2,079 |
2,079 |
-1.93% |
16,700 |
2024/5/7 |
2,040 |
2,130 |
2,040 |
2,120 |
+6.00% |
15,300 |
2024/5/2 |
2,002 |
2,013 |
1,970 |
2,000 |
-0.10% |
8,100 |
2024/5/1 |
1,995 |
2,010 |
1,968 |
2,002 |
-1.14% |
9,700 |
2024/4/30 |
2,001 |
2,035 |
1,978 |
2,025 |
+1.25% |
12,700 |
2024/4/26 |
1,991 |
2,008 |
1,960 |
2,000 |
+0.45% |
7,400 |
2024/4/25 |
2,021 |
2,044 |
1,981 |
1,991 |
-1.04% |
10,200 |
2024/4/24 |
2,004 |
2,030 |
1,993 |
2,012 |
+0.80% |
7,500 |
2024/4/23 |
2,020 |
2,020 |
1,976 |
1,996 |
-1.19% |
5,900 |
2024/4/22 |
1,971 |
2,020 |
1,965 |
2,020 |
+3.06% |
10,300 |
2024/4/19 |
2,030 |
2,030 |
1,939 |
1,960 |
-4.85% |
22,100 |
2024/4/18 |
1,982 |
2,060 |
1,973 |
2,060 |
+3.00% |
7,700 |
2024/4/17 |
2,030 |
2,042 |
1,975 |
2,000 |
-0.45% |
24,500 |
2024/4/16 |
2,046 |
2,046 |
2,002 |
2,009 |
-3.04% |
18,500 |
2024/4/15 |
2,060 |
2,072 |
2,032 |
2,072 |
+0.58% |
8,800 |
2024/4/12 |
2,101 |
2,118 |
2,052 |
2,060 |
-2.14% |
13,800 |
2024/4/11 |
2,124 |
2,156 |
2,099 |
2,105 |
-1.17% |
14,300 |
2024/4/10 |
2,126 |
2,159 |
2,119 |
2,130 |
+0.19% |
16,800 |
2024/4/9 |
2,094 |
2,144 |
2,080 |
2,126 |
+1.72% |
15,500 |
2024/4/8 |
2,034 |
2,090 |
2,033 |
2,090 |
+2.90% |
15,500 |
2024/4/5 |
2,030 |
2,075 |
2,025 |
2,031 |
-1.22% |
32,200 |
2024/4/4 |
2,080 |
2,120 |
2,041 |
2,056 |
-2.19% |
29,600 |
2024/4/3 |
2,100 |
2,150 |
2,084 |
2,102 |
-0.71% |
40,300 |
2024/4/2 |
2,172 |
2,198 |
2,111 |
2,117 |
-3.51% |
33,000 |
2024/4/1 |
2,248 |
2,248 |
2,179 |
2,194 |
-2.40% |
40,300 |
2024/3/29 |
2,241 |
2,287 |
2,237 |
2,248 |
+0.00% |
26,100 |
2024/3/28 |
2,275 |
2,310 |
2,236 |
2,248 |
-1.75% |
41,300 |
2024/3/27 |
2,366 |
2,366 |
2,266 |
2,288 |
-2.35% |
53,400 |
2024/3/26 |
2,380 |
2,380 |
2,307 |
2,343 |
-0.30% |
39,400 |
2024/3/25 |
2,387 |
2,423 |
2,350 |
2,350 |
-1.63% |
24,300 |
2024/3/22 |
2,444 |
2,455 |
2,375 |
2,389 |
-2.69% |
39,400 |
2024/3/21 |
2,438 |
2,490 |
2,433 |
2,455 |
+1.95% |
20,900 |
2024/3/19 |
2,441 |
2,460 |
2,389 |
2,408 |
-1.47% |
25,000 |
2024/3/18 |
2,405 |
2,463 |
2,405 |
2,444 |
+1.03% |
24,500 |
2024/3/15 |
2,476 |
2,486 |
2,383 |
2,419 |
-2.30% |
42,300 |
2024/3/14 |
2,560 |
2,560 |
2,435 |
2,476 |
-3.02% |
46,500 |
2024/3/13 |
2,617 |
2,619 |
2,515 |
2,553 |
-2.45% |
48,400 |
2024/3/12 |
2,593 |
2,639 |
2,562 |
2,617 |
+0.23% |
28,500 |
2024/3/11 |
2,518 |
2,611 |
2,517 |
2,611 |
+1.01% |
68,800 |
2024/3/8 |
2,684 |
2,700 |
2,567 |
2,585 |
-6.31% |
111,800 |
2024/3/7 |
2,900 |
2,900 |
2,723 |
2,759 |
-3.26% |
82,300 |
2024/3/6 |
2,700 |
2,866 |
2,673 |
2,852 |
+6.86% |
108,000 |
2024/3/5 |
2,547 |
2,722 |
2,517 |
2,669 |
+5.29% |
75,200 |
2024/3/4 |
2,550 |
2,618 |
2,535 |
2,535 |
+0.08% |
55,000 |
2024/3/1 |
2,660 |
2,660 |
2,514 |
2,533 |
-5.10% |
131,100 |
2024/2/29 |
2,660 |
2,696 |
2,631 |
2,669 |
+0.34% |
62,000 |
2024/2/28 |
2,714 |
2,743 |
2,658 |
2,660 |
-1.85% |
68,600 |
2024/2/27 |
2,732 |
2,787 |
2,670 |
2,710 |
-0.11% |
80,800 |
2024/2/26 |
2,687 |
2,730 |
2,626 |
2,713 |
+1.84% |
94,300 |
2024/2/22 |
2,612 |
2,695 |
2,490 |
2,664 |
+1.29% |
156,000 |
2024/2/21 |
2,635 |
2,666 |
2,600 |
2,630 |
-0.27% |
79,200 |
2024/2/20 |
2,688 |
2,752 |
2,592 |
2,637 |
+0.50% |
141,300 |
2024/2/19 |
2,611 |
2,657 |
2,573 |
2,624 |
+0.54% |
153,200 |
2024/2/16 |
2,897 |
2,898 |
2,610 |
2,610 |
-10.31% |
279,600 |
2024/2/15 |
2,910 |
2,960 |
2,910 |
2,910 |
-19.39% |
161,500 |
2024/2/14 |
3,620 |
3,665 |
3,550 |
3,610 |
-0.28% |
108,800 |
2024/2/13 |
3,665 |
3,700 |
3,565 |
3,620 |
+0.56% |
90,500 |
2024/2/9 |
3,610 |
3,645 |
3,540 |
3,600 |
+0.14% |
39,300 |
2024/2/8 |
3,590 |
3,660 |
3,570 |
3,595 |
+0.42% |
29,100 |
2024/2/7 |
3,690 |
3,690 |
3,540 |
3,580 |
-1.51% |
41,900 |
2024/2/6 |
3,630 |
3,675 |
3,550 |
3,635 |
+0.83% |
37,000 |
2024/2/5 |
3,780 |
3,785 |
3,605 |
3,605 |
-3.99% |
40,500 |
2024/2/2 |
3,715 |
3,760 |
3,595 |
3,755 |
+1.90% |
57,800 |
2024/2/1 |
3,760 |
3,790 |
3,645 |
3,685 |
-2.12% |
35,400 |
2024/1/31 |
3,855 |
3,930 |
3,695 |
3,765 |
-3.21% |
89,400 |
2024/1/30 |
3,780 |
3,960 |
3,730 |
3,890 |
+3.46% |
119,700 |
2024/1/29 |
3,735 |
3,760 |
3,635 |
3,760 |
+0.53% |
33,600 |
2024/1/26 |
3,715 |
3,885 |
3,700 |
3,740 |
-0.27% |
62,400 |
2024/1/25 |
3,830 |
3,920 |
3,710 |
3,750 |
-1.70% |
70,600 |
2024/1/24 |
3,705 |
3,825 |
3,615 |
3,815 |
+3.95% |
93,400 |
2024/1/23 |
3,750 |
3,840 |
3,650 |
3,670 |
-1.74% |
115,200 |
2024/1/22 |
3,590 |
3,825 |
3,500 |
3,735 |
+8.26% |
220,400 |
|