| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/8/23 |
2,579 |
2,580 |
2,570 |
2,570 |
-0.08% |
500 |
| 2024/8/22 |
2,569 |
2,573 |
2,569 |
2,572 |
+0.08% |
400 |
| 2024/8/21 |
2,580 |
2,580 |
2,567 |
2,570 |
+0.31% |
300 |
| 2024/8/20 |
2,562 |
2,565 |
2,561 |
2,562 |
-0.04% |
600 |
| 2024/8/19 |
2,580 |
2,588 |
2,559 |
2,563 |
+0.27% |
1,400 |
| 2024/8/16 |
2,556 |
2,571 |
2,556 |
2,556 |
+0.24% |
400 |
| 2024/8/15 |
2,550 |
2,555 |
2,545 |
2,550 |
+0.00% |
700 |
| 2024/8/14 |
2,552 |
2,552 |
2,550 |
2,550 |
-0.08% |
600 |
| 2024/8/13 |
2,564 |
2,565 |
2,540 |
2,552 |
+0.63% |
1,100 |
| 2024/8/9 |
2,570 |
2,570 |
2,532 |
2,536 |
-0.98% |
1,700 |
| 2024/8/8 |
2,575 |
2,575 |
2,561 |
2,561 |
+0.79% |
200 |
| 2024/8/7 |
2,535 |
2,569 |
2,535 |
2,541 |
+0.24% |
600 |
| 2024/8/6 |
2,505 |
2,539 |
2,505 |
2,535 |
+0.76% |
1,700 |
| 2024/8/5 |
2,547 |
2,555 |
2,500 |
2,516 |
-1.72% |
7,200 |
| 2024/8/2 |
2,568 |
2,568 |
2,560 |
2,560 |
-0.31% |
1,400 |
| 2024/8/1 |
2,584 |
2,584 |
2,565 |
2,568 |
-0.50% |
3,000 |
| 2024/7/31 |
2,583 |
2,585 |
2,581 |
2,581 |
-0.08% |
400 |
| 2024/7/30 |
2,579 |
2,583 |
2,579 |
2,583 |
-0.04% |
500 |
| 2024/7/29 |
2,584 |
2,584 |
2,578 |
2,584 |
+0.23% |
1,300 |
| 2024/7/26 |
2,579 |
2,584 |
2,572 |
2,578 |
-0.04% |
1,100 |
| 2024/7/25 |
2,573 |
2,579 |
2,562 |
2,579 |
+0.19% |
1,400 |
| 2024/7/24 |
2,587 |
2,587 |
2,561 |
2,574 |
-0.50% |
4,900 |
| 2024/7/23 |
2,580 |
2,587 |
2,580 |
2,587 |
+0.51% |
500 |
| 2024/7/22 |
2,580 |
2,580 |
2,574 |
2,574 |
+0.04% |
300 |
| 2024/7/19 |
2,579 |
2,579 |
2,573 |
2,573 |
-0.43% |
1,200 |
| 2024/7/18 |
2,583 |
2,584 |
2,578 |
2,584 |
+0.00% |
1,300 |
| 2024/7/17 |
2,586 |
2,586 |
2,582 |
2,584 |
+0.12% |
500 |
| 2024/7/16 |
2,574 |
2,581 |
2,574 |
2,581 |
+0.16% |
1,000 |
| 2024/7/12 |
2,573 |
2,577 |
2,573 |
2,577 |
+0.16% |
300 |
| 2024/7/11 |
2,578 |
2,578 |
2,573 |
2,573 |
-0.19% |
500 |
| 2024/7/10 |
2,569 |
2,580 |
2,569 |
2,578 |
+0.35% |
700 |
| 2024/7/9 |
2,567 |
2,578 |
2,567 |
2,569 |
-0.46% |
1,700 |
| 2024/7/8 |
2,586 |
2,586 |
2,579 |
2,581 |
+0.08% |
1,400 |
| 2024/7/5 |
2,570 |
2,579 |
2,561 |
2,579 |
+0.19% |
1,100 |
| 2024/7/4 |
2,572 |
2,584 |
2,571 |
2,574 |
-0.19% |
1,900 |
| 2024/7/3 |
2,579 |
2,583 |
2,576 |
2,579 |
+0.12% |
1,200 |
| 2024/7/2 |
2,587 |
2,587 |
2,566 |
2,576 |
+0.12% |
1,400 |
| 2024/7/1 |
2,565 |
2,573 |
2,565 |
2,573 |
-0.04% |
1,500 |
| 2024/6/28 |
2,573 |
2,575 |
2,554 |
2,574 |
+0.04% |
2,700 |
| 2024/6/27 |
2,560 |
2,575 |
2,550 |
2,573 |
-1.68% |
4,300 |
| 2024/6/26 |
2,643 |
2,643 |
2,617 |
2,617 |
-0.98% |
4,400 |
| 2024/6/25 |
2,603 |
2,643 |
2,602 |
2,643 |
+0.88% |
2,200 |
| 2024/6/24 |
2,603 |
2,620 |
2,601 |
2,620 |
+0.65% |
2,100 |
| 2024/6/21 |
2,594 |
2,603 |
2,593 |
2,603 |
+0.27% |
2,300 |
| 2024/6/20 |
2,592 |
2,598 |
2,590 |
2,596 |
-0.08% |
1,600 |
| 2024/6/19 |
2,596 |
2,598 |
2,591 |
2,598 |
+0.00% |
1,400 |
| 2024/6/18 |
2,583 |
2,598 |
2,583 |
2,598 |
+0.54% |
1,900 |
| 2024/6/17 |
2,586 |
2,586 |
2,584 |
2,584 |
-0.23% |
900 |
| 2024/6/14 |
2,583 |
2,590 |
2,570 |
2,590 |
+0.27% |
1,600 |
| 2024/6/13 |
2,588 |
2,590 |
2,573 |
2,583 |
+0.39% |
2,100 |
| 2024/6/12 |
2,588 |
2,588 |
2,573 |
2,573 |
+0.04% |
700 |
| 2024/6/11 |
2,565 |
2,589 |
2,565 |
2,572 |
+0.27% |
1,900 |
| 2024/6/10 |
2,563 |
2,565 |
2,558 |
2,565 |
+0.43% |
900 |
| 2024/6/7 |
2,546 |
2,565 |
2,544 |
2,554 |
+0.35% |
1,900 |
| 2024/6/6 |
2,550 |
2,556 |
2,541 |
2,545 |
-0.20% |
1,500 |
| 2024/6/5 |
2,558 |
2,566 |
2,550 |
2,550 |
-0.70% |
2,100 |
| 2024/6/4 |
2,556 |
2,569 |
2,556 |
2,568 |
-0.08% |
1,000 |
| 2024/6/3 |
2,569 |
2,574 |
2,569 |
2,570 |
-0.19% |
1,200 |
| 2024/5/31 |
2,587 |
2,587 |
2,572 |
2,575 |
-0.46% |
1,000 |
| 2024/5/30 |
2,583 |
2,587 |
2,583 |
2,587 |
-0.15% |
300 |
| 2024/5/29 |
2,594 |
2,594 |
2,590 |
2,591 |
-0.35% |
1,900 |
| 2024/5/28 |
2,600 |
2,600 |
2,597 |
2,600 |
+0.12% |
1,300 |
| 2024/5/27 |
2,600 |
2,604 |
2,591 |
2,597 |
-0.12% |
1,700 |
| 2024/5/24 |
2,600 |
2,604 |
2,593 |
2,600 |
+0.00% |
1,000 |
| 2024/5/23 |
2,599 |
2,600 |
2,599 |
2,600 |
+0.04% |
1,000 |
| 2024/5/22 |
2,586 |
2,599 |
2,586 |
2,599 |
+0.54% |
900 |
| 2024/5/21 |
2,596 |
2,596 |
2,585 |
2,585 |
-0.19% |
1,500 |
| 2024/5/20 |
2,590 |
2,592 |
2,582 |
2,590 |
+0.00% |
1,300 |
| 2024/5/17 |
2,574 |
2,592 |
2,569 |
2,590 |
+0.78% |
3,100 |
| 2024/5/16 |
2,568 |
2,570 |
2,566 |
2,570 |
+0.12% |
500 |
| 2024/5/15 |
2,563 |
2,570 |
2,563 |
2,567 |
+0.16% |
1,100 |
| 2024/5/14 |
2,565 |
2,566 |
2,563 |
2,563 |
-0.08% |
600 |
| 2024/5/13 |
2,569 |
2,570 |
2,562 |
2,565 |
+0.16% |
1,200 |
| 2024/5/10 |
2,559 |
2,563 |
2,554 |
2,561 |
+0.04% |
1,000 |
| 2024/5/9 |
2,553 |
2,560 |
2,553 |
2,560 |
+0.35% |
1,400 |
| 2024/5/8 |
2,561 |
2,561 |
2,551 |
2,551 |
-0.04% |
1,500 |
| 2024/5/7 |
2,547 |
2,564 |
2,541 |
2,552 |
+0.51% |
1,900 |
| 2024/5/2 |
2,531 |
2,539 |
2,531 |
2,539 |
+0.36% |
600 |
| 2024/5/1 |
2,530 |
2,530 |
2,530 |
2,530 |
+0.00% |
400 |
| 2024/4/30 |
2,526 |
2,530 |
2,526 |
2,530 |
+0.20% |
600 |
| 2024/4/26 |
2,522 |
2,525 |
2,517 |
2,525 |
+0.12% |
1,300 |
| 2024/4/25 |
2,525 |
2,525 |
2,520 |
2,522 |
+0.24% |
1,200 |
| 2024/4/24 |
2,516 |
2,522 |
2,514 |
2,516 |
+0.00% |
500 |
| 2024/4/23 |
2,521 |
2,521 |
2,515 |
2,516 |
-0.04% |
600 |
| 2024/4/22 |
2,515 |
2,520 |
2,515 |
2,517 |
+0.08% |
600 |
| 2024/4/19 |
2,515 |
2,515 |
2,515 |
2,515 |
-0.04% |
100 |
| 2024/4/18 |
2,525 |
2,527 |
2,516 |
2,516 |
-0.47% |
1,500 |
| 2024/4/17 |
2,528 |
2,528 |
2,528 |
2,528 |
+0.08% |
300 |
| 2024/4/16 |
2,526 |
2,526 |
2,526 |
2,526 |
-0.08% |
100 |
| 2024/4/15 |
2,521 |
2,529 |
2,520 |
2,528 |
+0.28% |
1,900 |
| 2024/4/12 |
2,526 |
2,527 |
2,521 |
2,521 |
-0.16% |
800 |
| 2024/4/11 |
2,528 |
2,529 |
2,524 |
2,525 |
-0.20% |
400 |
| 2024/4/10 |
2,512 |
2,530 |
2,512 |
2,530 |
+0.52% |
1,100 |
| 2024/4/9 |
2,522 |
2,527 |
2,517 |
2,517 |
-0.20% |
1,200 |
| 2024/4/8 |
2,515 |
2,529 |
2,514 |
2,522 |
+0.28% |
1,800 |
| 2024/4/5 |
2,516 |
2,516 |
2,509 |
2,515 |
-0.04% |
1,000 |
| 2024/4/4 |
2,511 |
2,516 |
2,506 |
2,516 |
+0.20% |
1,300 |
| 2024/4/3 |
2,507 |
2,514 |
2,504 |
2,511 |
+0.24% |
1,300 |
| 2024/4/2 |
2,503 |
2,520 |
2,503 |
2,505 |
+0.12% |
2,100 |
| 2024/4/1 |
2,500 |
2,502 |
2,496 |
2,502 |
+0.24% |
1,800 |
| 2024/3/29 |
2,491 |
2,496 |
2,491 |
2,496 |
+0.20% |
1,000 |
| 2024/3/28 |
2,489 |
2,495 |
2,489 |
2,491 |
+0.12% |
700 |
| 2024/3/27 |
2,494 |
2,494 |
2,487 |
2,488 |
+0.04% |
800 |
| 2024/3/26 |
2,489 |
2,493 |
2,487 |
2,487 |
-0.20% |
1,100 |
| 2024/3/25 |
2,490 |
2,494 |
2,484 |
2,492 |
+0.28% |
1,300 |
| 2024/3/22 |
2,490 |
2,495 |
2,485 |
2,485 |
+0.08% |
1,400 |
| 2024/3/21 |
2,488 |
2,490 |
2,482 |
2,483 |
+0.08% |
1,400 |
| 2024/3/19 |
2,481 |
2,485 |
2,481 |
2,481 |
+0.08% |
500 |
| 2024/3/18 |
2,475 |
2,485 |
2,471 |
2,479 |
+0.16% |
2,100 |
| 2024/3/15 |
2,475 |
2,475 |
2,471 |
2,475 |
-0.32% |
1,000 |
| 2024/3/14 |
2,475 |
2,484 |
2,473 |
2,483 |
-0.08% |
1,700 |
| 2024/3/13 |
2,483 |
2,486 |
2,480 |
2,485 |
-0.24% |
1,300 |
| 2024/3/12 |
2,490 |
2,491 |
2,485 |
2,491 |
+0.04% |
1,000 |
| 2024/3/11 |
2,504 |
2,504 |
2,485 |
2,490 |
-0.32% |
1,700 |
| 2024/3/8 |
2,496 |
2,502 |
2,496 |
2,498 |
+0.12% |
1,100 |
| 2024/3/7 |
2,495 |
2,500 |
2,490 |
2,495 |
+0.28% |
2,100 |
| 2024/3/6 |
2,483 |
2,489 |
2,480 |
2,488 |
+0.48% |
1,400 |
| 2024/3/5 |
2,474 |
2,486 |
2,474 |
2,476 |
+0.08% |
1,900 |
| 2024/3/4 |
2,470 |
2,475 |
2,470 |
2,474 |
+0.16% |
1,100 |
| 2024/3/1 |
2,474 |
2,477 |
2,469 |
2,470 |
-0.16% |
1,100 |
| 2024/2/29 |
2,475 |
2,475 |
2,464 |
2,474 |
-0.04% |
600 |
| 2024/2/28 |
2,470 |
2,479 |
2,467 |
2,475 |
+0.32% |
2,000 |
| 2024/2/27 |
2,467 |
2,467 |
2,460 |
2,467 |
+0.04% |
900 |
|
