日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,367 |
2,377 |
2,367 |
2,376 |
+0.42% |
1,300 |
2024/7/18 |
2,379 |
2,379 |
2,360 |
2,366 |
-0.55% |
4,600 |
2024/7/17 |
2,383 |
2,383 |
2,375 |
2,379 |
-0.21% |
2,300 |
2024/7/16 |
2,393 |
2,395 |
2,376 |
2,384 |
-0.13% |
1,900 |
2024/7/12 |
2,390 |
2,391 |
2,380 |
2,387 |
-0.17% |
3,300 |
2024/7/11 |
2,391 |
2,395 |
2,391 |
2,391 |
+0.00% |
7,100 |
2024/7/10 |
2,381 |
2,394 |
2,375 |
2,391 |
+0.42% |
3,100 |
2024/7/9 |
2,408 |
2,409 |
2,360 |
2,381 |
+0.13% |
18,200 |
2024/7/8 |
2,355 |
2,378 |
2,352 |
2,378 |
+1.19% |
8,800 |
2024/7/5 |
2,350 |
2,350 |
2,343 |
2,350 |
-0.21% |
1,600 |
2024/7/4 |
2,370 |
2,370 |
2,340 |
2,355 |
-0.21% |
4,200 |
2024/7/3 |
2,365 |
2,368 |
2,359 |
2,360 |
-0.21% |
7,600 |
2024/7/2 |
2,380 |
2,380 |
2,350 |
2,365 |
-0.08% |
4,500 |
2024/7/1 |
2,390 |
2,390 |
2,365 |
2,367 |
+0.38% |
8,100 |
2024/6/28 |
2,345 |
2,360 |
2,337 |
2,358 |
+0.94% |
6,200 |
2024/6/27 |
2,335 |
2,348 |
2,330 |
2,336 |
+0.30% |
1,700 |
2024/6/26 |
2,329 |
2,331 |
2,321 |
2,329 |
+0.17% |
11,500 |
2024/6/25 |
2,328 |
2,329 |
2,322 |
2,325 |
+0.22% |
1,500 |
2024/6/24 |
2,320 |
2,321 |
2,310 |
2,320 |
+0.00% |
4,800 |
2024/6/21 |
2,319 |
2,327 |
2,310 |
2,320 |
+0.43% |
5,600 |
2024/6/20 |
2,321 |
2,323 |
2,310 |
2,310 |
-0.47% |
1,400 |
2024/6/19 |
2,310 |
2,323 |
2,310 |
2,321 |
+0.56% |
1,200 |
2024/6/18 |
2,336 |
2,336 |
2,305 |
2,308 |
-0.26% |
3,600 |
2024/6/17 |
2,318 |
2,320 |
2,305 |
2,314 |
+0.39% |
2,400 |
2024/6/14 |
2,301 |
2,314 |
2,301 |
2,305 |
+0.17% |
2,300 |
2024/6/13 |
2,316 |
2,325 |
2,300 |
2,301 |
-0.65% |
6,900 |
2024/6/12 |
2,337 |
2,337 |
2,310 |
2,316 |
-0.56% |
6,400 |
2024/6/11 |
2,340 |
2,340 |
2,327 |
2,329 |
-0.47% |
4,100 |
2024/6/10 |
2,347 |
2,350 |
2,340 |
2,340 |
-0.30% |
6,700 |
2024/6/7 |
2,350 |
2,356 |
2,325 |
2,347 |
+0.47% |
6,200 |
2024/6/6 |
2,338 |
2,348 |
2,335 |
2,336 |
+0.00% |
1,500 |
2024/6/5 |
2,340 |
2,352 |
2,335 |
2,336 |
-0.17% |
2,500 |
2024/6/4 |
2,340 |
2,350 |
2,331 |
2,340 |
+0.21% |
2,600 |
2024/6/3 |
2,335 |
2,349 |
2,335 |
2,335 |
+0.09% |
2,900 |
2024/5/31 |
2,334 |
2,338 |
2,329 |
2,333 |
+0.21% |
1,200 |
2024/5/30 |
2,323 |
2,335 |
2,322 |
2,328 |
+0.22% |
1,100 |
2024/5/29 |
2,336 |
2,338 |
2,320 |
2,323 |
-0.13% |
2,300 |
2024/5/28 |
2,330 |
2,333 |
2,325 |
2,326 |
+0.04% |
2,400 |
2024/5/27 |
2,336 |
2,336 |
2,325 |
2,325 |
-0.21% |
800 |
2024/5/24 |
2,338 |
2,339 |
2,327 |
2,330 |
+0.13% |
3,000 |
2024/5/23 |
2,327 |
2,335 |
2,327 |
2,327 |
+0.00% |
1,700 |
2024/5/22 |
2,335 |
2,335 |
2,327 |
2,327 |
+0.13% |
1,100 |
2024/5/21 |
2,329 |
2,330 |
2,320 |
2,324 |
+0.04% |
2,100 |
2024/5/20 |
2,310 |
2,339 |
2,310 |
2,323 |
+0.56% |
1,900 |
2024/5/17 |
2,315 |
2,319 |
2,310 |
2,310 |
+0.00% |
2,300 |
2024/5/16 |
2,323 |
2,323 |
2,305 |
2,310 |
-0.43% |
9,700 |
2024/5/15 |
2,332 |
2,332 |
2,320 |
2,320 |
-0.51% |
4,100 |
2024/5/14 |
2,329 |
2,333 |
2,325 |
2,332 |
+0.43% |
2,100 |
2024/5/13 |
2,326 |
2,341 |
2,320 |
2,322 |
+0.00% |
3,600 |
2024/5/10 |
2,335 |
2,340 |
2,322 |
2,322 |
-0.56% |
4,000 |
2024/5/9 |
2,337 |
2,345 |
2,325 |
2,335 |
+0.00% |
3,300 |
2024/5/8 |
2,351 |
2,361 |
2,335 |
2,335 |
-0.55% |
2,400 |
2024/5/7 |
2,360 |
2,370 |
2,330 |
2,348 |
-0.38% |
5,600 |
2024/5/2 |
2,368 |
2,387 |
2,350 |
2,357 |
-0.88% |
5,500 |
2024/5/1 |
2,368 |
2,379 |
2,350 |
2,378 |
+0.42% |
3,200 |
2024/4/30 |
2,384 |
2,386 |
2,350 |
2,368 |
+1.54% |
7,700 |
2024/4/26 |
2,360 |
2,384 |
2,332 |
2,332 |
-1.02% |
10,200 |
2024/4/25 |
2,356 |
2,379 |
2,356 |
2,356 |
+0.04% |
1,500 |
2024/4/24 |
2,362 |
2,374 |
2,331 |
2,355 |
-0.08% |
2,900 |
2024/4/23 |
2,380 |
2,390 |
2,357 |
2,357 |
-0.97% |
2,500 |
2024/4/22 |
2,394 |
2,394 |
2,380 |
2,380 |
-0.54% |
1,700 |
2024/4/19 |
2,367 |
2,394 |
2,362 |
2,393 |
+1.31% |
7,100 |
2024/4/18 |
2,327 |
2,368 |
2,327 |
2,362 |
+1.37% |
1,300 |
2024/4/17 |
2,350 |
2,365 |
2,330 |
2,330 |
-0.85% |
5,900 |
2024/4/16 |
2,368 |
2,368 |
2,331 |
2,350 |
-0.76% |
3,800 |
2024/4/15 |
2,368 |
2,410 |
2,320 |
2,368 |
-0.04% |
4,500 |
2024/4/12 |
2,369 |
2,373 |
2,359 |
2,369 |
+0.00% |
2,000 |
2024/4/11 |
2,409 |
2,409 |
2,360 |
2,369 |
-0.92% |
7,800 |
2024/4/10 |
2,336 |
2,400 |
2,336 |
2,391 |
+2.35% |
9,900 |
2024/4/9 |
2,321 |
2,337 |
2,321 |
2,336 |
+0.69% |
3,200 |
2024/4/8 |
2,310 |
2,320 |
2,297 |
2,320 |
+0.91% |
6,600 |
2024/4/5 |
2,351 |
2,351 |
2,299 |
2,299 |
-1.75% |
9,800 |
2024/4/4 |
2,357 |
2,357 |
2,330 |
2,340 |
+0.43% |
5,400 |
2024/4/3 |
2,330 |
2,349 |
2,300 |
2,330 |
+0.00% |
8,300 |
2024/4/2 |
2,374 |
2,374 |
2,330 |
2,330 |
-1.98% |
5,600 |
2024/4/1 |
2,391 |
2,400 |
2,377 |
2,377 |
-0.59% |
5,100 |
2024/3/29 |
2,458 |
2,458 |
2,378 |
2,391 |
-1.16% |
9,100 |
2024/3/28 |
2,458 |
2,458 |
2,380 |
2,419 |
-1.59% |
7,200 |
2024/3/27 |
2,438 |
2,460 |
2,438 |
2,458 |
+0.94% |
10,500 |
2024/3/26 |
2,419 |
2,435 |
2,415 |
2,435 |
+0.91% |
7,200 |
2024/3/25 |
2,388 |
2,413 |
2,388 |
2,413 |
+1.17% |
5,400 |
2024/3/22 |
2,380 |
2,401 |
2,372 |
2,385 |
+0.55% |
10,300 |
2024/3/21 |
2,373 |
2,377 |
2,363 |
2,372 |
+0.59% |
5,600 |
2024/3/19 |
2,355 |
2,375 |
2,350 |
2,358 |
+0.13% |
8,400 |
2024/3/18 |
2,366 |
2,366 |
2,350 |
2,355 |
-0.21% |
6,000 |
2024/3/15 |
2,360 |
2,375 |
2,360 |
2,360 |
+0.08% |
4,000 |
2024/3/14 |
2,375 |
2,379 |
2,356 |
2,358 |
-0.76% |
6,500 |
2024/3/13 |
2,368 |
2,380 |
2,352 |
2,376 |
+0.98% |
6,000 |
2024/3/12 |
2,355 |
2,370 |
2,353 |
2,353 |
-0.08% |
11,700 |
2024/3/11 |
2,345 |
2,369 |
2,345 |
2,355 |
+0.64% |
8,800 |
2024/3/8 |
2,342 |
2,347 |
2,330 |
2,340 |
+0.34% |
4,500 |
2024/3/7 |
2,360 |
2,360 |
2,327 |
2,332 |
+0.04% |
11,500 |
2024/3/6 |
2,327 |
2,395 |
2,327 |
2,331 |
-0.09% |
6,700 |
2024/3/5 |
2,324 |
2,333 |
2,322 |
2,333 |
+0.39% |
2,300 |
2024/3/4 |
2,340 |
2,340 |
2,320 |
2,324 |
-0.68% |
7,200 |
2024/3/1 |
2,358 |
2,360 |
2,332 |
2,340 |
-0.51% |
6,100 |
2024/2/29 |
2,363 |
2,363 |
2,340 |
2,352 |
+0.04% |
4,300 |
2024/2/28 |
2,340 |
2,351 |
2,340 |
2,351 |
+0.47% |
3,200 |
2024/2/27 |
2,330 |
2,360 |
2,330 |
2,340 |
+0.43% |
5,800 |
2024/2/26 |
2,375 |
2,378 |
2,330 |
2,330 |
-0.64% |
7,200 |
2024/2/22 |
2,375 |
2,380 |
2,345 |
2,345 |
-1.01% |
9,400 |
2024/2/21 |
2,340 |
2,370 |
2,326 |
2,369 |
+2.11% |
9,000 |
2024/2/20 |
2,330 |
2,334 |
2,317 |
2,320 |
+0.17% |
3,600 |
2024/2/19 |
2,325 |
2,334 |
2,311 |
2,316 |
+0.22% |
3,800 |
2024/2/16 |
2,331 |
2,331 |
2,311 |
2,311 |
-0.30% |
4,600 |
2024/2/15 |
2,320 |
2,327 |
2,310 |
2,318 |
-0.39% |
9,100 |
2024/2/14 |
2,340 |
2,340 |
2,316 |
2,327 |
-0.09% |
8,800 |
2024/2/13 |
2,327 |
2,332 |
2,322 |
2,329 |
+0.30% |
7,200 |
2024/2/9 |
2,345 |
2,345 |
2,305 |
2,322 |
-1.07% |
7,900 |
2024/2/8 |
2,350 |
2,353 |
2,345 |
2,347 |
-0.30% |
3,100 |
2024/2/7 |
2,361 |
2,365 |
2,350 |
2,354 |
-0.38% |
5,800 |
2024/2/6 |
2,356 |
2,364 |
2,355 |
2,363 |
+0.42% |
3,400 |
2024/2/5 |
2,367 |
2,374 |
2,353 |
2,353 |
-0.51% |
5,800 |
2024/2/2 |
2,366 |
2,370 |
2,350 |
2,365 |
+0.00% |
5,800 |
2024/2/1 |
2,414 |
2,414 |
2,360 |
2,365 |
-0.08% |
14,800 |
2024/1/31 |
2,405 |
2,410 |
2,355 |
2,367 |
+1.15% |
37,800 |
2024/1/30 |
2,328 |
2,340 |
2,323 |
2,340 |
+0.52% |
6,500 |
2024/1/29 |
2,340 |
2,343 |
2,314 |
2,328 |
-0.47% |
6,800 |
2024/1/26 |
2,321 |
2,339 |
2,321 |
2,339 |
+0.86% |
7,400 |
2024/1/25 |
2,314 |
2,323 |
2,310 |
2,319 |
+0.00% |
3,500 |
2024/1/24 |
2,320 |
2,320 |
2,316 |
2,319 |
-0.04% |
2,700 |
2024/1/23 |
2,320 |
2,320 |
2,315 |
2,320 |
+0.30% |
1,600 |
2024/1/22 |
2,309 |
2,314 |
2,305 |
2,313 |
+0.17% |
4,200 |
|