日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,318 |
2,321 |
2,265 |
2,265 |
-1.95% |
2,300 |
2024/7/18 |
2,367 |
2,367 |
2,288 |
2,310 |
-2.41% |
5,800 |
2024/7/17 |
2,420 |
2,420 |
2,367 |
2,367 |
-1.70% |
1,600 |
2024/7/16 |
2,498 |
2,499 |
2,358 |
2,408 |
-3.14% |
56,800 |
2024/7/12 |
2,438 |
2,524 |
2,427 |
2,486 |
+1.76% |
22,300 |
2024/7/11 |
2,432 |
2,447 |
2,391 |
2,443 |
+0.49% |
5,900 |
2024/7/10 |
2,461 |
2,480 |
2,380 |
2,431 |
-2.41% |
6,100 |
2024/7/9 |
2,470 |
2,516 |
2,447 |
2,491 |
+0.85% |
6,700 |
2024/7/8 |
2,500 |
2,541 |
2,425 |
2,470 |
+1.86% |
71,700 |
2024/7/5 |
2,430 |
2,430 |
2,376 |
2,425 |
-0.98% |
20,400 |
2024/7/4 |
2,381 |
2,450 |
2,360 |
2,449 |
+3.03% |
17,300 |
2024/7/3 |
2,290 |
2,410 |
2,290 |
2,377 |
+3.89% |
17,900 |
2024/7/2 |
2,237 |
2,288 |
2,194 |
2,288 |
+2.28% |
14,200 |
2024/7/1 |
2,188 |
2,237 |
2,169 |
2,237 |
+3.23% |
15,600 |
2024/6/28 |
2,140 |
2,168 |
2,136 |
2,167 |
+1.17% |
8,000 |
2024/6/27 |
2,099 |
2,160 |
2,080 |
2,142 |
+2.98% |
9,800 |
2024/6/26 |
2,053 |
2,080 |
2,053 |
2,080 |
+1.46% |
4,100 |
2024/6/25 |
2,025 |
2,050 |
2,020 |
2,050 |
+1.23% |
8,700 |
2024/6/24 |
2,062 |
2,062 |
2,010 |
2,025 |
-1.79% |
22,800 |
2024/6/21 |
2,074 |
2,074 |
2,036 |
2,062 |
-0.58% |
16,600 |
2024/6/20 |
2,080 |
2,081 |
2,040 |
2,074 |
-0.67% |
11,300 |
2024/6/19 |
2,090 |
2,090 |
2,075 |
2,088 |
-0.67% |
3,800 |
2024/6/18 |
2,114 |
2,127 |
2,102 |
2,102 |
-2.19% |
5,600 |
2024/6/17 |
2,149 |
2,149 |
2,149 |
2,149 |
-0.56% |
100 |
2024/6/14 |
2,219 |
2,219 |
2,121 |
2,161 |
-0.37% |
4,300 |
2024/6/13 |
2,242 |
2,256 |
2,162 |
2,169 |
-3.08% |
9,400 |
2024/6/12 |
2,201 |
2,249 |
2,193 |
2,238 |
+1.91% |
9,100 |
2024/6/11 |
2,139 |
2,200 |
2,139 |
2,196 |
+3.05% |
10,900 |
2024/6/10 |
2,098 |
2,192 |
2,098 |
2,131 |
+2.06% |
8,300 |
2024/6/7 |
2,066 |
2,088 |
2,066 |
2,088 |
+1.46% |
3,100 |
2024/6/6 |
2,038 |
2,067 |
2,025 |
2,058 |
+0.98% |
3,300 |
2024/6/5 |
2,095 |
2,102 |
2,011 |
2,038 |
-4.99% |
26,000 |
2024/6/4 |
2,213 |
2,213 |
2,131 |
2,145 |
-3.38% |
7,700 |
2024/6/3 |
2,250 |
2,289 |
2,140 |
2,220 |
-1.33% |
17,100 |
2024/5/31 |
2,182 |
2,265 |
2,154 |
2,250 |
+3.12% |
14,900 |
2024/5/30 |
2,140 |
2,225 |
2,102 |
2,182 |
-0.37% |
6,000 |
2024/5/29 |
2,150 |
2,230 |
2,149 |
2,190 |
+1.91% |
17,800 |
2024/5/28 |
2,109 |
2,149 |
2,106 |
2,149 |
+1.90% |
16,900 |
2024/5/27 |
2,050 |
2,121 |
2,050 |
2,109 |
+2.38% |
12,300 |
2024/5/24 |
2,032 |
2,066 |
2,030 |
2,060 |
+0.49% |
5,800 |
2024/5/23 |
2,007 |
2,052 |
2,007 |
2,050 |
+2.24% |
12,400 |
2024/5/22 |
2,025 |
2,025 |
2,001 |
2,005 |
-1.23% |
9,700 |
2024/5/21 |
2,060 |
2,060 |
2,030 |
2,030 |
-1.69% |
9,200 |
2024/5/20 |
2,081 |
2,081 |
2,052 |
2,065 |
-0.77% |
21,700 |
2024/5/17 |
2,085 |
2,085 |
2,052 |
2,081 |
-0.43% |
8,100 |
2024/5/16 |
2,079 |
2,139 |
2,055 |
2,090 |
+0.43% |
18,800 |
2024/5/15 |
2,070 |
2,086 |
2,049 |
2,081 |
+0.53% |
17,700 |
2024/5/14 |
2,029 |
2,081 |
2,016 |
2,070 |
+0.10% |
37,100 |
2024/5/13 |
2,035 |
2,093 |
1,971 |
2,068 |
+0.29% |
69,100 |
2024/5/10 |
1,960 |
2,098 |
1,960 |
2,062 |
+16.50% |
175,200 |
2024/5/9 |
1,765 |
1,785 |
1,761 |
1,770 |
+0.00% |
10,400 |
2024/5/8 |
1,772 |
1,779 |
1,770 |
1,770 |
-0.56% |
1,700 |
2024/5/7 |
1,788 |
1,788 |
1,768 |
1,780 |
-0.45% |
3,500 |
2024/5/2 |
1,762 |
1,788 |
1,762 |
1,788 |
+1.48% |
1,600 |
2024/5/1 |
1,788 |
1,790 |
1,762 |
1,762 |
-1.23% |
5,700 |
2024/4/30 |
1,786 |
1,786 |
1,751 |
1,784 |
+1.71% |
13,700 |
2024/4/26 |
1,751 |
1,754 |
1,722 |
1,754 |
+0.86% |
6,500 |
2024/4/25 |
1,760 |
1,765 |
1,736 |
1,739 |
-0.51% |
8,100 |
2024/4/24 |
1,736 |
1,750 |
1,730 |
1,748 |
+1.10% |
5,000 |
2024/4/23 |
1,732 |
1,745 |
1,723 |
1,729 |
-0.17% |
3,500 |
2024/4/22 |
1,742 |
1,742 |
1,728 |
1,732 |
+0.12% |
1,800 |
2024/4/19 |
1,715 |
1,731 |
1,710 |
1,730 |
+0.87% |
6,500 |
2024/4/18 |
1,704 |
1,715 |
1,698 |
1,715 |
+0.70% |
1,700 |
2024/4/17 |
1,729 |
1,740 |
1,695 |
1,703 |
-1.22% |
9,200 |
2024/4/16 |
1,775 |
1,775 |
1,717 |
1,724 |
-2.98% |
5,600 |
2024/4/15 |
1,777 |
1,777 |
1,777 |
1,777 |
-0.34% |
400 |
2024/4/12 |
1,776 |
1,783 |
1,776 |
1,783 |
+0.34% |
1,400 |
2024/4/11 |
1,795 |
1,795 |
1,777 |
1,777 |
-0.89% |
2,200 |
2024/4/10 |
1,745 |
1,793 |
1,745 |
1,793 |
+2.46% |
7,300 |
2024/4/9 |
1,739 |
1,750 |
1,728 |
1,750 |
+0.34% |
3,700 |
2024/4/8 |
1,748 |
1,748 |
1,726 |
1,744 |
-0.23% |
2,100 |
2024/4/5 |
1,723 |
1,763 |
1,723 |
1,748 |
+0.46% |
2,200 |
2024/4/4 |
1,757 |
1,757 |
1,730 |
1,740 |
-0.68% |
4,800 |
2024/4/3 |
1,760 |
1,760 |
1,752 |
1,752 |
-0.45% |
1,600 |
2024/4/2 |
1,805 |
1,805 |
1,760 |
1,760 |
-2.17% |
4,300 |
2024/4/1 |
1,833 |
1,833 |
1,781 |
1,799 |
-0.11% |
8,600 |
2024/3/29 |
1,774 |
1,812 |
1,774 |
1,801 |
+1.69% |
3,500 |
2024/3/28 |
1,756 |
1,796 |
1,733 |
1,771 |
-2.64% |
6,900 |
2024/3/27 |
1,826 |
1,826 |
1,801 |
1,819 |
+0.55% |
3,500 |
2024/3/26 |
1,816 |
1,816 |
1,790 |
1,809 |
-0.33% |
2,900 |
2024/3/25 |
1,796 |
1,839 |
1,796 |
1,815 |
+0.33% |
3,700 |
2024/3/22 |
1,779 |
1,809 |
1,771 |
1,809 |
+1.69% |
7,700 |
2024/3/21 |
1,765 |
1,780 |
1,755 |
1,779 |
+0.68% |
5,100 |
2024/3/19 |
1,757 |
1,772 |
1,741 |
1,767 |
-0.11% |
2,300 |
2024/3/18 |
1,778 |
1,779 |
1,760 |
1,769 |
+0.45% |
9,600 |
2024/3/15 |
1,739 |
1,761 |
1,733 |
1,761 |
+1.85% |
10,700 |
2024/3/14 |
1,723 |
1,729 |
1,717 |
1,729 |
+0.82% |
5,400 |
2024/3/13 |
1,724 |
1,728 |
1,703 |
1,715 |
+0.59% |
4,900 |
2024/3/12 |
1,719 |
1,719 |
1,682 |
1,705 |
-0.81% |
10,500 |
2024/3/11 |
1,714 |
1,726 |
1,709 |
1,719 |
-0.17% |
11,800 |
2024/3/8 |
1,706 |
1,727 |
1,706 |
1,722 |
+0.94% |
3,600 |
2024/3/7 |
1,722 |
1,722 |
1,704 |
1,706 |
-0.93% |
5,300 |
2024/3/6 |
1,705 |
1,733 |
1,705 |
1,722 |
+0.53% |
3,600 |
2024/3/5 |
1,700 |
1,714 |
1,697 |
1,713 |
+0.29% |
6,400 |
2024/3/4 |
1,708 |
1,711 |
1,704 |
1,708 |
+0.29% |
6,600 |
2024/3/1 |
1,717 |
1,717 |
1,703 |
1,703 |
-0.70% |
3,400 |
2024/2/29 |
1,727 |
1,735 |
1,710 |
1,715 |
-0.98% |
5,600 |
2024/2/28 |
1,719 |
1,734 |
1,719 |
1,732 |
+0.76% |
2,500 |
2024/2/27 |
1,730 |
1,730 |
1,715 |
1,719 |
+1.12% |
7,700 |
2024/2/26 |
1,709 |
1,709 |
1,692 |
1,700 |
-0.53% |
4,500 |
2024/2/22 |
1,720 |
1,720 |
1,701 |
1,709 |
+0.00% |
3,100 |
2024/2/21 |
1,716 |
1,731 |
1,698 |
1,709 |
-0.41% |
5,700 |
2024/2/20 |
1,722 |
1,728 |
1,705 |
1,716 |
+0.65% |
3,900 |
2024/2/19 |
1,690 |
1,705 |
1,690 |
1,705 |
+0.29% |
10,500 |
2024/2/16 |
1,696 |
1,702 |
1,685 |
1,700 |
+1.01% |
5,900 |
2024/2/15 |
1,696 |
1,704 |
1,682 |
1,683 |
-1.17% |
12,900 |
2024/2/14 |
1,702 |
1,705 |
1,694 |
1,703 |
-0.58% |
5,100 |
2024/2/13 |
1,702 |
1,716 |
1,690 |
1,713 |
-0.23% |
16,800 |
2024/2/9 |
1,739 |
1,743 |
1,675 |
1,717 |
-0.46% |
23,800 |
2024/2/8 |
1,710 |
1,743 |
1,690 |
1,725 |
-7.75% |
67,800 |
2024/2/7 |
1,879 |
1,926 |
1,851 |
1,870 |
+1.08% |
32,600 |
2024/2/6 |
1,830 |
1,862 |
1,825 |
1,850 |
+1.48% |
14,800 |
2024/2/5 |
1,845 |
1,845 |
1,819 |
1,823 |
-0.38% |
8,300 |
2024/2/2 |
1,812 |
1,836 |
1,810 |
1,830 |
+1.16% |
6,900 |
2024/2/1 |
1,801 |
1,818 |
1,801 |
1,809 |
-0.06% |
9,600 |
2024/1/31 |
1,815 |
1,816 |
1,806 |
1,810 |
-0.33% |
2,800 |
2024/1/30 |
1,829 |
1,829 |
1,810 |
1,816 |
+0.55% |
9,500 |
2024/1/29 |
1,798 |
1,806 |
1,797 |
1,806 |
+0.50% |
2,800 |
2024/1/26 |
1,792 |
1,805 |
1,786 |
1,797 |
+0.28% |
9,100 |
2024/1/25 |
1,773 |
1,798 |
1,773 |
1,792 |
+1.82% |
8,200 |
2024/1/24 |
1,750 |
1,766 |
1,700 |
1,760 |
+0.40% |
6,500 |
2024/1/23 |
1,806 |
1,806 |
1,753 |
1,753 |
-2.93% |
12,900 |
2024/1/22 |
1,760 |
1,814 |
1,760 |
1,806 |
+3.91% |
14,200 |
|