日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,888 |
2,920 |
2,861 |
2,870 |
-0.62% |
6,400 |
2024/7/18 |
2,866 |
2,930 |
2,826 |
2,888 |
+0.24% |
5,600 |
2024/7/17 |
2,881 |
2,910 |
2,881 |
2,881 |
+1.05% |
6,400 |
2024/7/16 |
2,824 |
2,880 |
2,820 |
2,851 |
+2.00% |
7,900 |
2024/7/12 |
2,740 |
2,834 |
2,740 |
2,795 |
+2.01% |
10,100 |
2024/7/11 |
2,710 |
2,769 |
2,688 |
2,740 |
+1.33% |
12,800 |
2024/7/10 |
2,845 |
2,845 |
2,702 |
2,704 |
-4.11% |
23,100 |
2024/7/9 |
2,950 |
2,950 |
2,799 |
2,820 |
-2.83% |
21,300 |
2024/7/8 |
2,979 |
2,979 |
2,851 |
2,902 |
-2.49% |
15,800 |
2024/7/5 |
2,880 |
2,976 |
2,880 |
2,976 |
+4.60% |
16,100 |
2024/7/4 |
2,855 |
2,876 |
2,829 |
2,845 |
+0.71% |
9,400 |
2024/7/3 |
2,825 |
2,866 |
2,811 |
2,825 |
+0.14% |
15,000 |
2024/7/2 |
2,834 |
2,843 |
2,800 |
2,821 |
+0.86% |
5,200 |
2024/7/1 |
2,850 |
2,880 |
2,755 |
2,797 |
-1.51% |
12,000 |
2024/6/28 |
2,805 |
2,867 |
2,760 |
2,840 |
+3.09% |
20,800 |
2024/6/27 |
2,798 |
2,840 |
2,755 |
2,755 |
-1.54% |
12,300 |
2024/6/26 |
2,707 |
2,798 |
2,707 |
2,798 |
+4.33% |
13,800 |
2024/6/25 |
2,680 |
2,735 |
2,660 |
2,682 |
+0.15% |
25,900 |
2024/6/24 |
2,640 |
2,678 |
2,619 |
2,678 |
+1.67% |
11,600 |
2024/6/21 |
2,627 |
2,634 |
2,615 |
2,634 |
+0.23% |
1,800 |
2024/6/20 |
2,585 |
2,628 |
2,585 |
2,628 |
+0.61% |
1,700 |
2024/6/19 |
2,610 |
2,637 |
2,603 |
2,612 |
+0.04% |
2,500 |
2024/6/18 |
2,594 |
2,620 |
2,585 |
2,611 |
+1.32% |
3,200 |
2024/6/17 |
2,602 |
2,605 |
2,577 |
2,577 |
-1.53% |
4,800 |
2024/6/14 |
2,563 |
2,633 |
2,560 |
2,617 |
+1.87% |
14,200 |
2024/6/13 |
2,586 |
2,593 |
2,562 |
2,569 |
-0.46% |
3,200 |
2024/6/12 |
2,592 |
2,596 |
2,567 |
2,581 |
-0.73% |
3,300 |
2024/6/11 |
2,545 |
2,606 |
2,545 |
2,600 |
+2.00% |
7,600 |
2024/6/10 |
2,581 |
2,584 |
2,528 |
2,549 |
-1.89% |
14,600 |
2024/6/7 |
2,589 |
2,619 |
2,567 |
2,598 |
+1.05% |
4,800 |
2024/6/6 |
2,633 |
2,633 |
2,564 |
2,571 |
-1.19% |
4,800 |
2024/6/5 |
2,620 |
2,620 |
2,572 |
2,602 |
+0.08% |
7,800 |
2024/6/4 |
2,587 |
2,639 |
2,583 |
2,600 |
-0.54% |
8,900 |
2024/6/3 |
2,641 |
2,641 |
2,600 |
2,614 |
-0.08% |
4,300 |
2024/5/31 |
2,583 |
2,641 |
2,583 |
2,616 |
+1.24% |
11,400 |
2024/5/30 |
2,587 |
2,604 |
2,550 |
2,584 |
-0.69% |
18,300 |
2024/5/29 |
2,676 |
2,676 |
2,567 |
2,602 |
-2.14% |
7,200 |
2024/5/28 |
2,650 |
2,686 |
2,621 |
2,659 |
-0.04% |
11,800 |
2024/5/27 |
2,622 |
2,675 |
2,620 |
2,660 |
+2.11% |
17,000 |
2024/5/24 |
2,616 |
2,618 |
2,566 |
2,605 |
-0.57% |
3,300 |
2024/5/23 |
2,571 |
2,620 |
2,570 |
2,620 |
+1.95% |
5,600 |
2024/5/22 |
2,631 |
2,635 |
2,570 |
2,570 |
-2.17% |
6,100 |
2024/5/21 |
2,600 |
2,649 |
2,592 |
2,627 |
+1.62% |
16,300 |
2024/5/20 |
2,552 |
2,590 |
2,551 |
2,585 |
+1.29% |
6,900 |
2024/5/17 |
2,547 |
2,589 |
2,543 |
2,552 |
+0.20% |
5,800 |
2024/5/16 |
2,555 |
2,555 |
2,500 |
2,547 |
-0.24% |
18,700 |
2024/5/15 |
2,534 |
2,553 |
2,508 |
2,553 |
+1.79% |
11,100 |
2024/5/14 |
2,562 |
2,631 |
2,506 |
2,508 |
-4.78% |
38,400 |
2024/5/13 |
2,647 |
2,648 |
2,583 |
2,634 |
+1.27% |
16,500 |
2024/5/10 |
2,680 |
2,682 |
2,598 |
2,601 |
-3.42% |
16,300 |
2024/5/9 |
2,654 |
2,700 |
2,605 |
2,693 |
+3.38% |
14,700 |
2024/5/8 |
2,610 |
2,625 |
2,602 |
2,605 |
-0.04% |
5,300 |
2024/5/7 |
2,674 |
2,674 |
2,606 |
2,606 |
-1.03% |
10,300 |
2024/5/2 |
2,657 |
2,664 |
2,627 |
2,633 |
-1.31% |
3,700 |
2024/5/1 |
2,673 |
2,673 |
2,640 |
2,668 |
+0.45% |
6,300 |
2024/4/30 |
2,570 |
2,673 |
2,570 |
2,656 |
+2.91% |
14,100 |
2024/4/26 |
2,579 |
2,602 |
2,531 |
2,581 |
-0.23% |
49,500 |
2024/4/25 |
2,589 |
2,593 |
2,565 |
2,587 |
-0.96% |
6,200 |
2024/4/24 |
2,536 |
2,617 |
2,536 |
2,612 |
+3.00% |
12,800 |
2024/4/23 |
2,573 |
2,573 |
2,526 |
2,536 |
-2.35% |
11,500 |
2024/4/22 |
2,443 |
2,601 |
2,443 |
2,597 |
+6.92% |
35,800 |
2024/4/19 |
2,478 |
2,500 |
2,375 |
2,429 |
-2.21% |
36,900 |
2024/4/18 |
2,445 |
2,508 |
2,432 |
2,484 |
+1.60% |
12,500 |
2024/4/17 |
2,493 |
2,493 |
2,440 |
2,445 |
-1.73% |
23,700 |
2024/4/16 |
2,585 |
2,586 |
2,477 |
2,488 |
-3.60% |
34,200 |
2024/4/15 |
2,577 |
2,598 |
2,565 |
2,581 |
-0.50% |
9,400 |
2024/4/12 |
2,637 |
2,637 |
2,585 |
2,594 |
-1.48% |
9,700 |
2024/4/11 |
2,663 |
2,663 |
2,600 |
2,633 |
-1.16% |
8,300 |
2024/4/10 |
2,618 |
2,664 |
2,614 |
2,664 |
+1.76% |
15,000 |
2024/4/9 |
2,639 |
2,639 |
2,586 |
2,618 |
+0.38% |
14,600 |
2024/4/8 |
2,638 |
2,659 |
2,589 |
2,608 |
+0.12% |
12,100 |
2024/4/5 |
2,650 |
2,650 |
2,582 |
2,605 |
-1.77% |
12,100 |
2024/4/4 |
2,677 |
2,677 |
2,643 |
2,652 |
+0.15% |
7,800 |
2024/4/3 |
2,600 |
2,680 |
2,598 |
2,648 |
+0.72% |
7,500 |
2024/4/2 |
2,682 |
2,682 |
2,605 |
2,629 |
-1.02% |
13,900 |
2024/4/1 |
2,705 |
2,705 |
2,635 |
2,656 |
-0.97% |
7,200 |
2024/3/29 |
2,671 |
2,695 |
2,660 |
2,682 |
+0.41% |
8,500 |
2024/3/28 |
2,671 |
2,710 |
2,660 |
2,671 |
-0.45% |
9,800 |
2024/3/27 |
2,667 |
2,697 |
2,667 |
2,683 |
+0.00% |
5,200 |
2024/3/26 |
2,632 |
2,707 |
2,630 |
2,683 |
+1.55% |
9,200 |
2024/3/25 |
2,653 |
2,668 |
2,632 |
2,642 |
-0.97% |
7,600 |
2024/3/22 |
2,693 |
2,693 |
2,638 |
2,668 |
-0.93% |
10,500 |
2024/3/21 |
2,700 |
2,737 |
2,669 |
2,693 |
-0.11% |
21,100 |
2024/3/19 |
2,665 |
2,720 |
2,662 |
2,696 |
+1.43% |
12,200 |
2024/3/18 |
2,630 |
2,660 |
2,621 |
2,658 |
+2.03% |
8,000 |
2024/3/15 |
2,583 |
2,614 |
2,561 |
2,605 |
+0.77% |
9,100 |
2024/3/14 |
2,568 |
2,613 |
2,562 |
2,585 |
+0.47% |
8,000 |
2024/3/13 |
2,602 |
2,628 |
2,547 |
2,573 |
-1.08% |
12,000 |
2024/3/12 |
2,603 |
2,607 |
2,586 |
2,601 |
-0.69% |
4,700 |
2024/3/11 |
2,658 |
2,660 |
2,602 |
2,619 |
-2.89% |
16,800 |
2024/3/8 |
2,711 |
2,767 |
2,686 |
2,697 |
-0.95% |
21,500 |
2024/3/7 |
2,628 |
2,738 |
2,628 |
2,723 |
+3.61% |
30,900 |
2024/3/6 |
2,623 |
2,669 |
2,603 |
2,628 |
+0.19% |
12,900 |
2024/3/5 |
2,581 |
2,647 |
2,581 |
2,623 |
+1.67% |
11,300 |
2024/3/4 |
2,623 |
2,630 |
2,580 |
2,580 |
-2.20% |
14,600 |
2024/3/1 |
2,646 |
2,664 |
2,616 |
2,638 |
+0.04% |
10,000 |
2024/2/29 |
2,563 |
2,656 |
2,563 |
2,637 |
+2.89% |
17,500 |
2024/2/28 |
2,528 |
2,579 |
2,528 |
2,563 |
+0.39% |
17,000 |
2024/2/27 |
2,507 |
2,565 |
2,507 |
2,553 |
+1.92% |
18,100 |
2024/2/26 |
2,552 |
2,568 |
2,505 |
2,505 |
-1.84% |
45,600 |
2024/2/22 |
2,550 |
2,591 |
2,537 |
2,552 |
+0.87% |
22,300 |
2024/2/21 |
2,612 |
2,622 |
2,526 |
2,530 |
-3.91% |
32,200 |
2024/2/20 |
2,618 |
2,680 |
2,601 |
2,633 |
+0.57% |
23,500 |
2024/2/19 |
2,606 |
2,659 |
2,580 |
2,618 |
+1.43% |
28,100 |
2024/2/16 |
2,546 |
2,605 |
2,532 |
2,581 |
+1.61% |
21,700 |
2024/2/15 |
2,555 |
2,581 |
2,525 |
2,540 |
-1.36% |
29,700 |
2024/2/14 |
2,631 |
2,638 |
2,539 |
2,575 |
-2.13% |
76,000 |
2024/2/13 |
2,764 |
2,779 |
2,586 |
2,631 |
-14.99% |
162,200 |
2024/2/9 |
2,975 |
3,105 |
2,963 |
3,095 |
+4.45% |
69,900 |
2024/2/8 |
2,902 |
2,966 |
2,872 |
2,963 |
+1.75% |
18,400 |
2024/2/7 |
2,953 |
2,960 |
2,899 |
2,912 |
-0.72% |
8,500 |
2024/2/6 |
2,922 |
2,958 |
2,902 |
2,933 |
+0.34% |
12,200 |
2024/2/5 |
2,935 |
2,959 |
2,879 |
2,923 |
-0.34% |
15,400 |
2024/2/2 |
2,898 |
2,938 |
2,857 |
2,933 |
+1.59% |
15,800 |
2024/2/1 |
2,867 |
2,924 |
2,850 |
2,887 |
+0.70% |
22,100 |
2024/1/31 |
2,764 |
2,867 |
2,764 |
2,867 |
+3.09% |
21,000 |
2024/1/30 |
2,772 |
2,805 |
2,736 |
2,781 |
-0.25% |
47,200 |
2024/1/29 |
2,772 |
2,807 |
2,762 |
2,788 |
+0.98% |
11,100 |
2024/1/26 |
2,820 |
2,820 |
2,760 |
2,761 |
-1.88% |
25,000 |
2024/1/25 |
2,822 |
2,867 |
2,814 |
2,814 |
-0.85% |
22,200 |
2024/1/24 |
2,826 |
2,840 |
2,805 |
2,838 |
+0.64% |
15,200 |
2024/1/23 |
2,844 |
2,854 |
2,812 |
2,820 |
-0.84% |
17,600 |
2024/1/22 |
2,897 |
2,950 |
2,829 |
2,844 |
-1.46% |
37,600 |
|