日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,781 |
2,799 |
2,690 |
2,749 |
-0.51% |
19,800 |
2024/7/18 |
2,780 |
2,836 |
2,760 |
2,763 |
-0.93% |
10,100 |
2024/7/17 |
2,760 |
2,791 |
2,758 |
2,789 |
+0.76% |
6,800 |
2024/7/16 |
2,758 |
2,789 |
2,758 |
2,768 |
+0.36% |
3,900 |
2024/7/12 |
2,778 |
2,818 |
2,741 |
2,758 |
-0.07% |
13,500 |
2024/7/11 |
2,750 |
2,781 |
2,737 |
2,760 |
+0.88% |
11,100 |
2024/7/10 |
2,781 |
2,781 |
2,715 |
2,736 |
-1.62% |
15,600 |
2024/7/9 |
2,775 |
2,794 |
2,765 |
2,781 |
+0.22% |
10,900 |
2024/7/8 |
2,826 |
2,826 |
2,769 |
2,775 |
-1.77% |
9,600 |
2024/7/5 |
2,869 |
2,869 |
2,803 |
2,825 |
-1.53% |
8,900 |
2024/7/4 |
2,880 |
2,881 |
2,844 |
2,869 |
-0.38% |
6,600 |
2024/7/3 |
2,900 |
2,905 |
2,869 |
2,880 |
-0.52% |
8,200 |
2024/7/2 |
2,866 |
2,911 |
2,866 |
2,895 |
+1.58% |
16,900 |
2024/7/1 |
2,873 |
2,879 |
2,841 |
2,850 |
-0.21% |
7,700 |
2024/6/28 |
2,884 |
2,884 |
2,808 |
2,856 |
+0.00% |
10,200 |
2024/6/27 |
2,925 |
2,925 |
2,845 |
2,856 |
-2.43% |
19,000 |
2024/6/26 |
2,880 |
2,927 |
2,870 |
2,927 |
+1.67% |
23,800 |
2024/6/25 |
2,824 |
2,880 |
2,811 |
2,879 |
+2.09% |
18,500 |
2024/6/24 |
2,861 |
2,861 |
2,810 |
2,820 |
-0.88% |
15,700 |
2024/6/21 |
2,832 |
2,864 |
2,815 |
2,845 |
-1.28% |
23,600 |
2024/6/20 |
2,810 |
2,883 |
2,800 |
2,882 |
+2.56% |
21,900 |
2024/6/19 |
2,807 |
2,827 |
2,790 |
2,810 |
-0.11% |
11,600 |
2024/6/18 |
2,718 |
2,817 |
2,710 |
2,813 |
+4.11% |
31,200 |
2024/6/17 |
2,710 |
2,710 |
2,672 |
2,702 |
-0.30% |
9,400 |
2024/6/14 |
2,652 |
2,728 |
2,652 |
2,710 |
+1.61% |
23,000 |
2024/6/13 |
2,693 |
2,709 |
2,653 |
2,667 |
-1.19% |
8,300 |
2024/6/12 |
2,715 |
2,727 |
2,674 |
2,699 |
-0.04% |
10,900 |
2024/6/11 |
2,698 |
2,750 |
2,697 |
2,700 |
+0.30% |
15,800 |
2024/6/10 |
2,660 |
2,693 |
2,651 |
2,692 |
+1.58% |
8,200 |
2024/6/7 |
2,663 |
2,688 |
2,645 |
2,650 |
-1.08% |
9,200 |
2024/6/6 |
2,671 |
2,698 |
2,664 |
2,679 |
+0.87% |
15,300 |
2024/6/5 |
2,660 |
2,685 |
2,650 |
2,656 |
-0.23% |
10,600 |
2024/6/4 |
2,630 |
2,671 |
2,620 |
2,662 |
+1.22% |
18,900 |
2024/6/3 |
2,584 |
2,630 |
2,580 |
2,630 |
+2.65% |
26,400 |
2024/5/31 |
2,525 |
2,565 |
2,525 |
2,562 |
+1.39% |
11,400 |
2024/5/30 |
2,506 |
2,536 |
2,502 |
2,527 |
+0.48% |
9,600 |
2024/5/29 |
2,550 |
2,550 |
2,514 |
2,515 |
-1.18% |
9,200 |
2024/5/28 |
2,556 |
2,569 |
2,543 |
2,545 |
-0.43% |
9,400 |
2024/5/27 |
2,550 |
2,565 |
2,540 |
2,556 |
+0.24% |
12,200 |
2024/5/24 |
2,525 |
2,550 |
2,525 |
2,550 |
+0.00% |
6,200 |
2024/5/23 |
2,540 |
2,550 |
2,518 |
2,550 |
+0.79% |
12,000 |
2024/5/22 |
2,511 |
2,533 |
2,511 |
2,530 |
+0.76% |
10,700 |
2024/5/21 |
2,500 |
2,546 |
2,500 |
2,511 |
+0.44% |
10,900 |
2024/5/20 |
2,509 |
2,515 |
2,500 |
2,500 |
-0.36% |
8,200 |
2024/5/17 |
2,508 |
2,513 |
2,495 |
2,509 |
+0.00% |
10,400 |
2024/5/16 |
2,498 |
2,521 |
2,486 |
2,509 |
+0.68% |
16,500 |
2024/5/15 |
2,500 |
2,510 |
2,484 |
2,492 |
-0.32% |
9,000 |
2024/5/14 |
2,498 |
2,515 |
2,484 |
2,500 |
+0.16% |
10,000 |
2024/5/13 |
2,490 |
2,496 |
2,468 |
2,496 |
+0.20% |
13,500 |
2024/5/10 |
2,487 |
2,503 |
2,487 |
2,491 |
-0.36% |
7,900 |
2024/5/9 |
2,503 |
2,509 |
2,480 |
2,500 |
+0.40% |
7,300 |
2024/5/8 |
2,502 |
2,510 |
2,481 |
2,490 |
-0.48% |
10,600 |
2024/5/7 |
2,525 |
2,525 |
2,492 |
2,502 |
-0.40% |
14,300 |
2024/5/2 |
2,525 |
2,530 |
2,505 |
2,512 |
-0.40% |
8,000 |
2024/5/1 |
2,520 |
2,522 |
2,492 |
2,522 |
-0.16% |
11,600 |
2024/4/30 |
2,580 |
2,580 |
2,488 |
2,526 |
-0.28% |
36,200 |
2024/4/26 |
2,520 |
2,544 |
2,501 |
2,533 |
+0.72% |
14,900 |
2024/4/25 |
2,535 |
2,535 |
2,513 |
2,515 |
-0.83% |
7,300 |
2024/4/24 |
2,501 |
2,543 |
2,501 |
2,536 |
+1.44% |
10,100 |
2024/4/23 |
2,504 |
2,514 |
2,491 |
2,500 |
-0.28% |
11,900 |
2024/4/22 |
2,493 |
2,516 |
2,485 |
2,507 |
+1.01% |
17,800 |
2024/4/19 |
2,522 |
2,522 |
2,460 |
2,482 |
-1.47% |
17,800 |
2024/4/18 |
2,497 |
2,525 |
2,491 |
2,519 |
+1.04% |
10,100 |
2024/4/17 |
2,515 |
2,515 |
2,475 |
2,493 |
-0.68% |
14,300 |
2024/4/16 |
2,538 |
2,538 |
2,506 |
2,510 |
-1.57% |
13,700 |
2024/4/15 |
2,576 |
2,576 |
2,550 |
2,550 |
-1.16% |
12,100 |
2024/4/12 |
2,580 |
2,597 |
2,577 |
2,580 |
+0.31% |
16,000 |
2024/4/11 |
2,566 |
2,573 |
2,539 |
2,572 |
-0.04% |
16,200 |
2024/4/10 |
2,529 |
2,573 |
2,529 |
2,573 |
+1.78% |
31,300 |
2024/4/9 |
2,519 |
2,528 |
2,512 |
2,528 |
+0.20% |
15,700 |
2024/4/8 |
2,523 |
2,530 |
2,512 |
2,523 |
+0.80% |
17,700 |
2024/4/5 |
2,490 |
2,515 |
2,486 |
2,503 |
-0.08% |
15,700 |
2024/4/4 |
2,528 |
2,529 |
2,494 |
2,505 |
-0.40% |
20,200 |
2024/4/3 |
2,480 |
2,530 |
2,480 |
2,515 |
+1.41% |
39,600 |
2024/4/2 |
2,496 |
2,509 |
2,471 |
2,480 |
-0.12% |
18,700 |
2024/4/1 |
2,488 |
2,513 |
2,476 |
2,483 |
+0.00% |
29,300 |
2024/3/29 |
2,437 |
2,485 |
2,437 |
2,483 |
+1.97% |
26,000 |
2024/3/28 |
2,462 |
2,463 |
2,435 |
2,435 |
-0.45% |
16,800 |
2024/3/27 |
2,415 |
2,457 |
2,415 |
2,446 |
-0.08% |
36,200 |
2024/3/26 |
2,431 |
2,449 |
2,431 |
2,448 |
+0.82% |
16,600 |
2024/3/25 |
2,435 |
2,452 |
2,425 |
2,428 |
-0.25% |
23,300 |
2024/3/22 |
2,422 |
2,437 |
2,415 |
2,434 |
+0.50% |
22,500 |
2024/3/21 |
2,435 |
2,437 |
2,411 |
2,422 |
-0.33% |
19,400 |
2024/3/19 |
2,400 |
2,430 |
2,391 |
2,430 |
+1.33% |
24,700 |
2024/3/18 |
2,391 |
2,405 |
2,381 |
2,398 |
+0.80% |
23,800 |
2024/3/15 |
2,358 |
2,381 |
2,356 |
2,379 |
+0.72% |
12,000 |
2024/3/14 |
2,348 |
2,363 |
2,333 |
2,362 |
+1.07% |
19,700 |
2024/3/13 |
2,360 |
2,378 |
2,333 |
2,337 |
-0.81% |
14,000 |
2024/3/12 |
2,346 |
2,356 |
2,323 |
2,356 |
+0.43% |
21,600 |
2024/3/11 |
2,395 |
2,395 |
2,329 |
2,346 |
-2.05% |
26,500 |
2024/3/8 |
2,355 |
2,395 |
2,348 |
2,395 |
+1.44% |
28,400 |
2024/3/7 |
2,373 |
2,389 |
2,360 |
2,361 |
+0.00% |
16,800 |
2024/3/6 |
2,344 |
2,377 |
2,340 |
2,361 |
+0.68% |
28,800 |
2024/3/5 |
2,328 |
2,355 |
2,322 |
2,345 |
+0.60% |
27,300 |
2024/3/4 |
2,371 |
2,371 |
2,322 |
2,331 |
-1.69% |
42,400 |
2024/3/1 |
2,399 |
2,399 |
2,356 |
2,371 |
-1.00% |
30,800 |
2024/2/29 |
2,400 |
2,410 |
2,371 |
2,395 |
-0.17% |
27,400 |
2024/2/28 |
2,404 |
2,432 |
2,386 |
2,399 |
-0.21% |
28,800 |
2024/2/27 |
2,380 |
2,410 |
2,380 |
2,404 |
+1.01% |
23,500 |
2024/2/26 |
2,401 |
2,404 |
2,380 |
2,380 |
-0.04% |
16,200 |
2024/2/22 |
2,400 |
2,411 |
2,375 |
2,381 |
-0.54% |
16,000 |
2024/2/21 |
2,421 |
2,422 |
2,394 |
2,394 |
-1.12% |
16,900 |
2024/2/20 |
2,420 |
2,439 |
2,413 |
2,421 |
+0.41% |
16,300 |
2024/2/19 |
2,366 |
2,412 |
2,365 |
2,411 |
+2.12% |
22,500 |
2024/2/16 |
2,382 |
2,387 |
2,360 |
2,361 |
-0.17% |
25,400 |
2024/2/15 |
2,408 |
2,408 |
2,352 |
2,365 |
-0.67% |
27,900 |
2024/2/14 |
2,440 |
2,440 |
2,370 |
2,381 |
-2.50% |
35,700 |
2024/2/13 |
2,447 |
2,447 |
2,402 |
2,442 |
+1.67% |
35,600 |
2024/2/9 |
2,368 |
2,431 |
2,368 |
2,402 |
+0.84% |
47,400 |
2024/2/8 |
2,405 |
2,407 |
2,365 |
2,382 |
-1.45% |
34,700 |
2024/2/7 |
2,410 |
2,423 |
2,398 |
2,417 |
+0.25% |
29,600 |
2024/2/6 |
2,429 |
2,435 |
2,411 |
2,411 |
-0.74% |
19,200 |
2024/2/5 |
2,439 |
2,450 |
2,415 |
2,429 |
-0.12% |
28,900 |
2024/2/2 |
2,468 |
2,468 |
2,410 |
2,432 |
-0.65% |
26,400 |
2024/2/1 |
2,464 |
2,472 |
2,445 |
2,448 |
-0.65% |
16,100 |
2024/1/31 |
2,473 |
2,475 |
2,445 |
2,464 |
-0.36% |
15,800 |
2024/1/30 |
2,479 |
2,479 |
2,461 |
2,473 |
-0.16% |
17,100 |
2024/1/29 |
2,449 |
2,477 |
2,449 |
2,477 |
+1.18% |
22,700 |
2024/1/26 |
2,455 |
2,472 |
2,442 |
2,448 |
-0.24% |
24,900 |
2024/1/25 |
2,440 |
2,456 |
2,440 |
2,454 |
+0.57% |
23,400 |
2024/1/24 |
2,435 |
2,444 |
2,430 |
2,440 |
+0.16% |
17,200 |
2024/1/23 |
2,449 |
2,453 |
2,418 |
2,436 |
-0.49% |
22,000 |
2024/1/22 |
2,427 |
2,449 |
2,423 |
2,448 |
+1.32% |
19,600 |
|