日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
2,580 |
2,606 |
2,580 |
2,581 |
+0.70% |
3,700 |
2024/7/1 |
2,543 |
2,593 |
2,543 |
2,563 |
+0.83% |
2,500 |
2024/6/28 |
2,625 |
2,625 |
2,542 |
2,542 |
-2.31% |
11,800 |
2024/6/27 |
2,649 |
2,649 |
2,602 |
2,602 |
+0.08% |
4,600 |
2024/6/26 |
2,650 |
2,650 |
2,600 |
2,600 |
-1.89% |
1,000 |
2024/6/25 |
2,652 |
2,654 |
2,650 |
2,650 |
-0.08% |
1,400 |
2024/6/24 |
2,611 |
2,660 |
2,611 |
2,652 |
-0.34% |
2,200 |
2024/6/21 |
2,661 |
2,661 |
2,661 |
2,661 |
+0.00% |
200 |
2024/6/20 |
2,661 |
2,661 |
2,661 |
2,661 |
+0.00% |
200 |
2024/6/19 |
2,661 |
2,661 |
2,661 |
2,661 |
+0.00% |
600 |
2024/6/18 |
2,661 |
2,661 |
2,661 |
2,661 |
+0.80% |
100 |
2024/6/17 |
2,609 |
2,666 |
2,609 |
2,640 |
+1.07% |
1,000 |
2024/6/14 |
2,620 |
2,625 |
2,607 |
2,612 |
-0.50% |
900 |
2024/6/13 |
2,675 |
2,675 |
2,625 |
2,625 |
-1.87% |
600 |
2024/6/12 |
2,665 |
2,675 |
2,665 |
2,675 |
-0.07% |
200 |
2024/6/11 |
2,665 |
2,678 |
2,665 |
2,677 |
+0.34% |
700 |
2024/6/10 |
2,656 |
2,669 |
2,601 |
2,668 |
-0.37% |
1,300 |
2024/6/7 |
2,693 |
2,693 |
2,648 |
2,678 |
+1.17% |
1,500 |
2024/6/6 |
2,644 |
2,647 |
2,644 |
2,647 |
+0.11% |
300 |
2024/6/5 |
2,589 |
2,644 |
2,589 |
2,644 |
+2.92% |
2,000 |
2024/6/4 |
2,569 |
2,569 |
2,569 |
2,569 |
-0.19% |
200 |
2024/6/3 |
2,544 |
2,574 |
2,513 |
2,574 |
+2.55% |
1,200 |
2024/5/31 |
2,490 |
2,510 |
2,490 |
2,510 |
-1.18% |
500 |
2024/5/30 |
2,588 |
2,588 |
2,540 |
2,540 |
-1.85% |
300 |
2024/5/29 |
2,588 |
2,588 |
2,540 |
2,588 |
+0.00% |
600 |
2024/5/28 |
2,588 |
2,588 |
2,588 |
2,588 |
+0.00% |
100 |
2024/5/27 |
2,567 |
2,588 |
2,566 |
2,588 |
+0.74% |
1,100 |
2024/5/24 |
2,574 |
2,574 |
2,514 |
2,569 |
-0.39% |
1,200 |
2024/5/23 |
2,561 |
2,579 |
2,561 |
2,579 |
+0.35% |
300 |
2024/5/22 |
2,568 |
2,600 |
2,567 |
2,570 |
+0.59% |
800 |
2024/5/21 |
2,615 |
2,615 |
2,555 |
2,555 |
-2.93% |
2,900 |
2024/5/20 |
2,625 |
2,632 |
2,625 |
2,632 |
+2.25% |
300 |
2024/5/17 |
2,582 |
2,635 |
2,549 |
2,574 |
-0.31% |
4,500 |
2024/5/16 |
2,641 |
2,642 |
2,560 |
2,582 |
-7.49% |
8,200 |
2024/5/15 |
2,882 |
2,882 |
2,790 |
2,791 |
-2.24% |
3,400 |
2024/5/14 |
2,818 |
2,889 |
2,818 |
2,855 |
+0.18% |
6,300 |
2024/5/13 |
2,830 |
2,850 |
2,830 |
2,850 |
+0.60% |
400 |
2024/5/10 |
2,864 |
2,864 |
2,833 |
2,833 |
-1.01% |
1,000 |
2024/5/9 |
2,874 |
2,874 |
2,862 |
2,862 |
+1.35% |
900 |
2024/5/8 |
2,852 |
2,876 |
2,824 |
2,824 |
-0.98% |
2,500 |
2024/5/7 |
2,850 |
2,931 |
2,850 |
2,852 |
+0.07% |
1,000 |
2024/5/2 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.74% |
1,100 |
2024/5/1 |
2,829 |
2,829 |
2,829 |
2,829 |
+2.69% |
100 |
2024/4/30 |
2,755 |
2,755 |
2,755 |
2,755 |
-1.25% |
100 |
2024/4/26 |
2,790 |
2,790 |
2,790 |
2,790 |
+0.00% |
300 |
2024/4/24 |
2,748 |
2,790 |
2,748 |
2,790 |
+1.86% |
900 |
2024/4/22 |
2,739 |
2,739 |
2,739 |
2,739 |
-1.79% |
500 |
2024/4/19 |
2,801 |
2,801 |
2,750 |
2,789 |
-0.43% |
900 |
2024/4/18 |
2,807 |
2,817 |
2,801 |
2,801 |
-1.55% |
700 |
2024/4/17 |
2,850 |
2,850 |
2,805 |
2,845 |
-0.18% |
1,900 |
2024/4/16 |
2,845 |
2,852 |
2,845 |
2,850 |
+0.00% |
1,100 |
2024/4/15 |
2,853 |
2,853 |
2,848 |
2,850 |
-0.28% |
1,000 |
2024/4/12 |
2,858 |
2,858 |
2,858 |
2,858 |
+0.00% |
100 |
2024/4/10 |
2,850 |
2,858 |
2,850 |
2,858 |
+0.63% |
400 |
2024/4/9 |
2,850 |
2,850 |
2,840 |
2,840 |
-0.35% |
200 |
2024/4/8 |
2,900 |
2,900 |
2,850 |
2,850 |
+0.00% |
500 |
2024/4/5 |
2,840 |
2,850 |
2,838 |
2,850 |
-0.97% |
500 |
2024/4/4 |
2,795 |
2,878 |
2,795 |
2,878 |
+1.88% |
300 |
2024/4/2 |
2,851 |
2,851 |
2,821 |
2,825 |
+0.86% |
500 |
2024/4/1 |
2,860 |
2,860 |
2,801 |
2,801 |
-0.32% |
500 |
2024/3/28 |
2,781 |
2,810 |
2,781 |
2,810 |
-3.10% |
700 |
2024/3/27 |
2,900 |
2,900 |
2,900 |
2,900 |
+0.00% |
400 |
2024/3/26 |
2,940 |
2,943 |
2,900 |
2,900 |
-0.68% |
1,500 |
2024/3/25 |
2,915 |
2,920 |
2,915 |
2,920 |
+0.17% |
200 |
2024/3/22 |
2,920 |
2,920 |
2,915 |
2,915 |
+0.17% |
300 |
2024/3/21 |
2,880 |
2,910 |
2,880 |
2,910 |
+2.28% |
2,300 |
2024/3/19 |
2,850 |
2,870 |
2,845 |
2,845 |
-0.14% |
800 |
2024/3/18 |
2,890 |
2,899 |
2,799 |
2,849 |
-1.38% |
1,100 |
2024/3/14 |
2,786 |
2,889 |
2,786 |
2,889 |
+3.70% |
700 |
2024/3/13 |
2,825 |
2,825 |
2,776 |
2,786 |
-1.38% |
700 |
2024/3/12 |
2,775 |
2,825 |
2,774 |
2,825 |
+0.00% |
800 |
2024/3/11 |
2,825 |
2,825 |
2,825 |
2,825 |
-0.28% |
800 |
2024/3/8 |
2,830 |
2,833 |
2,827 |
2,833 |
+0.25% |
400 |
2024/3/7 |
2,859 |
2,859 |
2,826 |
2,826 |
+1.29% |
900 |
2024/3/5 |
2,859 |
2,859 |
2,771 |
2,790 |
-2.45% |
500 |
2024/3/4 |
2,885 |
2,885 |
2,850 |
2,860 |
+2.14% |
1,100 |
2024/3/1 |
2,800 |
2,800 |
2,800 |
2,800 |
+0.72% |
400 |
2024/2/29 |
2,775 |
2,780 |
2,775 |
2,780 |
+0.72% |
1,400 |
2024/2/28 |
2,725 |
2,760 |
2,725 |
2,760 |
+1.28% |
1,300 |
2024/2/27 |
2,725 |
2,725 |
2,725 |
2,725 |
+0.96% |
2,100 |
2024/2/26 |
2,675 |
2,699 |
2,675 |
2,699 |
+1.28% |
500 |
2024/2/22 |
2,668 |
2,668 |
2,665 |
2,665 |
-1.95% |
500 |
2024/2/21 |
2,720 |
2,720 |
2,718 |
2,718 |
-0.15% |
300 |
2024/2/20 |
2,714 |
2,738 |
2,650 |
2,722 |
+0.29% |
1,300 |
2024/2/19 |
2,745 |
2,745 |
2,683 |
2,714 |
-0.77% |
900 |
2024/2/16 |
2,700 |
2,747 |
2,700 |
2,735 |
+3.05% |
1,300 |
2024/2/15 |
2,708 |
2,708 |
2,601 |
2,654 |
-1.67% |
2,100 |
2024/2/14 |
2,677 |
2,699 |
2,576 |
2,699 |
-1.03% |
5,500 |
2024/2/13 |
2,727 |
2,727 |
2,727 |
2,727 |
+0.55% |
500 |
2024/2/9 |
2,692 |
2,712 |
2,680 |
2,712 |
+0.22% |
700 |
2024/2/8 |
2,706 |
2,727 |
2,706 |
2,706 |
-1.53% |
700 |
2024/2/7 |
2,798 |
2,798 |
2,748 |
2,748 |
-0.07% |
400 |
2024/2/6 |
2,800 |
2,800 |
2,750 |
2,750 |
-1.75% |
200 |
2024/2/5 |
2,803 |
2,803 |
2,753 |
2,799 |
+1.67% |
700 |
2024/2/2 |
2,771 |
2,820 |
2,753 |
2,753 |
-0.97% |
1,200 |
2024/2/1 |
2,835 |
2,835 |
2,728 |
2,780 |
-1.42% |
4,900 |
2024/1/31 |
2,847 |
2,847 |
2,755 |
2,820 |
-0.95% |
6,500 |
2024/1/30 |
2,800 |
2,899 |
2,800 |
2,847 |
+3.56% |
7,400 |
2024/1/29 |
2,718 |
2,750 |
2,678 |
2,749 |
+0.95% |
1,600 |
2024/1/26 |
2,657 |
2,749 |
2,657 |
2,723 |
+2.56% |
1,800 |
2024/1/25 |
2,655 |
2,655 |
2,653 |
2,655 |
+0.00% |
1,200 |
2024/1/24 |
2,643 |
2,658 |
2,643 |
2,655 |
+0.45% |
400 |
2024/1/23 |
2,660 |
2,662 |
2,612 |
2,643 |
+0.11% |
1,000 |
2024/1/22 |
2,650 |
2,650 |
2,553 |
2,640 |
+0.38% |
1,000 |
2024/1/19 |
2,597 |
2,630 |
2,597 |
2,630 |
+1.27% |
200 |
2024/1/18 |
2,600 |
2,630 |
2,597 |
2,597 |
-0.04% |
1,100 |
2024/1/17 |
2,630 |
2,630 |
2,598 |
2,598 |
-1.22% |
200 |
2024/1/16 |
2,601 |
2,630 |
2,601 |
2,630 |
+1.31% |
800 |
2024/1/15 |
2,590 |
2,647 |
2,558 |
2,596 |
+0.27% |
5,700 |
2024/1/12 |
2,493 |
2,589 |
2,493 |
2,589 |
+4.73% |
800 |
2024/1/11 |
2,490 |
2,500 |
2,456 |
2,472 |
+1.31% |
3,400 |
2024/1/10 |
2,489 |
2,489 |
2,440 |
2,440 |
+0.04% |
400 |
2024/1/9 |
2,482 |
2,483 |
2,439 |
2,439 |
-0.29% |
1,400 |
2024/1/5 |
2,416 |
2,446 |
2,416 |
2,446 |
+0.70% |
200 |
2024/1/4 |
2,380 |
2,500 |
2,380 |
2,429 |
+2.14% |
1,200 |
2023/12/27 |
2,459 |
2,459 |
2,378 |
2,378 |
-0.08% |
200 |
2023/12/25 |
2,366 |
2,381 |
2,366 |
2,380 |
+0.42% |
2,200 |
2023/12/22 |
2,368 |
2,370 |
2,368 |
2,370 |
+0.08% |
800 |
2023/12/20 |
2,380 |
2,380 |
2,368 |
2,368 |
+0.17% |
700 |
2023/12/19 |
2,370 |
2,370 |
2,364 |
2,364 |
+0.51% |
200 |
2023/12/18 |
2,397 |
2,397 |
2,352 |
2,352 |
-1.05% |
300 |
2023/12/15 |
2,367 |
2,377 |
2,367 |
2,377 |
+0.00% |
200 |
2023/12/13 |
2,336 |
2,377 |
2,336 |
2,377 |
-0.13% |
700 |
|