日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,196 |
2,237 |
2,173 |
2,190 |
+0.83% |
60,200 |
2024/7/25 |
2,200 |
2,240 |
2,171 |
2,172 |
-2.78% |
138,100 |
2024/7/24 |
2,305 |
2,315 |
2,231 |
2,234 |
-2.53% |
81,000 |
2024/7/23 |
2,300 |
2,331 |
2,277 |
2,292 |
+0.44% |
70,500 |
2024/7/22 |
2,406 |
2,439 |
2,271 |
2,282 |
-4.08% |
192,100 |
2024/7/19 |
2,380 |
2,385 |
2,328 |
2,379 |
-1.69% |
134,300 |
2024/7/18 |
2,426 |
2,490 |
2,405 |
2,420 |
-0.21% |
170,100 |
2024/7/17 |
2,380 |
2,441 |
2,376 |
2,425 |
+1.81% |
127,100 |
2024/7/16 |
2,400 |
2,427 |
2,357 |
2,382 |
+1.06% |
149,000 |
2024/7/12 |
2,259 |
2,362 |
2,251 |
2,357 |
+4.34% |
188,500 |
2024/7/11 |
2,256 |
2,309 |
2,227 |
2,259 |
+1.76% |
114,100 |
2024/7/10 |
2,245 |
2,250 |
2,186 |
2,220 |
-0.72% |
84,800 |
2024/7/9 |
2,265 |
2,290 |
2,220 |
2,236 |
-2.36% |
165,500 |
2024/7/8 |
2,349 |
2,378 |
2,282 |
2,290 |
-1.67% |
235,400 |
2024/7/5 |
2,283 |
2,357 |
2,264 |
2,329 |
+3.10% |
266,100 |
2024/7/4 |
2,400 |
2,408 |
2,241 |
2,259 |
-1.78% |
319,600 |
2024/7/3 |
2,325 |
2,335 |
2,265 |
2,300 |
+0.88% |
201,300 |
2024/7/2 |
2,210 |
2,315 |
2,175 |
2,280 |
+3.26% |
214,700 |
2024/7/1 |
2,344 |
2,353 |
2,205 |
2,208 |
-3.75% |
210,200 |
2024/6/28 |
2,310 |
2,327 |
2,272 |
2,294 |
+1.19% |
125,000 |
2024/6/27 |
2,185 |
2,275 |
2,184 |
2,267 |
+3.14% |
89,200 |
2024/6/26 |
2,227 |
2,239 |
2,193 |
2,198 |
-0.50% |
60,000 |
2024/6/25 |
2,238 |
2,254 |
2,190 |
2,209 |
-0.32% |
88,200 |
2024/6/24 |
2,140 |
2,218 |
2,140 |
2,216 |
+3.45% |
117,300 |
2024/6/21 |
2,139 |
2,182 |
2,134 |
2,142 |
-0.09% |
83,600 |
2024/6/20 |
2,105 |
2,152 |
2,105 |
2,144 |
+2.49% |
75,200 |
2024/6/19 |
2,110 |
2,149 |
2,090 |
2,092 |
-1.04% |
76,600 |
2024/6/18 |
2,124 |
2,135 |
2,086 |
2,114 |
-0.52% |
65,000 |
2024/6/17 |
2,180 |
2,180 |
2,116 |
2,125 |
-2.48% |
72,400 |
2024/6/14 |
2,128 |
2,179 |
2,109 |
2,179 |
+0.18% |
88,800 |
2024/6/13 |
2,208 |
2,210 |
2,175 |
2,175 |
-0.78% |
47,500 |
2024/6/12 |
2,236 |
2,237 |
2,184 |
2,192 |
-2.49% |
75,600 |
2024/6/11 |
2,240 |
2,270 |
2,229 |
2,248 |
+0.09% |
50,500 |
2024/6/10 |
2,282 |
2,282 |
2,230 |
2,246 |
-1.62% |
52,400 |
2024/6/7 |
2,200 |
2,296 |
2,183 |
2,283 |
+2.84% |
53,200 |
2024/6/6 |
2,296 |
2,296 |
2,214 |
2,220 |
-3.48% |
74,500 |
2024/6/5 |
2,379 |
2,379 |
2,289 |
2,300 |
-2.54% |
93,600 |
2024/6/4 |
2,355 |
2,366 |
2,313 |
2,360 |
+0.21% |
72,000 |
2024/6/3 |
2,319 |
2,366 |
2,282 |
2,355 |
+3.79% |
133,800 |
2024/5/31 |
2,157 |
2,269 |
2,157 |
2,269 |
+5.19% |
102,300 |
2024/5/30 |
2,175 |
2,180 |
2,127 |
2,157 |
-2.53% |
114,100 |
2024/5/29 |
2,251 |
2,287 |
2,170 |
2,213 |
-2.81% |
169,300 |
2024/5/28 |
2,295 |
2,330 |
2,277 |
2,277 |
-0.57% |
65,200 |
2024/5/27 |
2,324 |
2,353 |
2,242 |
2,290 |
-1.55% |
91,900 |
2024/5/24 |
2,360 |
2,378 |
2,326 |
2,326 |
-2.68% |
69,400 |
2024/5/23 |
2,390 |
2,396 |
2,350 |
2,390 |
+0.00% |
90,600 |
2024/5/22 |
2,445 |
2,463 |
2,378 |
2,390 |
-2.69% |
114,500 |
2024/5/21 |
2,539 |
2,549 |
2,456 |
2,456 |
+0.04% |
114,000 |
2024/5/20 |
2,445 |
2,491 |
2,414 |
2,455 |
-0.41% |
146,700 |
2024/5/17 |
2,510 |
2,510 |
2,410 |
2,465 |
-3.37% |
198,800 |
2024/5/16 |
2,813 |
2,813 |
2,511 |
2,551 |
-5.97% |
456,400 |
2024/5/15 |
2,820 |
2,821 |
2,690 |
2,713 |
-3.14% |
96,100 |
2024/5/14 |
2,750 |
2,820 |
2,750 |
2,801 |
+2.79% |
53,600 |
2024/5/13 |
2,698 |
2,739 |
2,680 |
2,725 |
+0.63% |
44,400 |
2024/5/10 |
2,803 |
2,812 |
2,686 |
2,708 |
-3.01% |
78,400 |
2024/5/9 |
2,809 |
2,813 |
2,750 |
2,792 |
-0.07% |
40,300 |
2024/5/8 |
2,779 |
2,824 |
2,755 |
2,794 |
+1.49% |
54,900 |
2024/5/7 |
2,720 |
2,788 |
2,719 |
2,753 |
+2.46% |
50,100 |
2024/5/2 |
2,739 |
2,742 |
2,684 |
2,687 |
-1.25% |
33,800 |
2024/5/1 |
2,659 |
2,738 |
2,647 |
2,721 |
+0.78% |
65,200 |
2024/4/30 |
2,710 |
2,715 |
2,660 |
2,700 |
+1.89% |
55,400 |
2024/4/26 |
2,576 |
2,667 |
2,570 |
2,650 |
+2.51% |
65,600 |
2024/4/25 |
2,662 |
2,685 |
2,580 |
2,585 |
-3.87% |
78,200 |
2024/4/24 |
2,724 |
2,754 |
2,663 |
2,689 |
+0.90% |
42,100 |
2024/4/23 |
2,716 |
2,767 |
2,615 |
2,665 |
-1.88% |
79,500 |
2024/4/22 |
2,645 |
2,736 |
2,645 |
2,716 |
+2.92% |
71,800 |
2024/4/19 |
2,630 |
2,672 |
2,596 |
2,639 |
+0.57% |
92,900 |
2024/4/18 |
2,629 |
2,671 |
2,589 |
2,624 |
-0.94% |
75,800 |
2024/4/17 |
2,735 |
2,770 |
2,633 |
2,649 |
-2.93% |
111,800 |
2024/4/16 |
2,761 |
2,780 |
2,704 |
2,729 |
-3.60% |
104,800 |
2024/4/15 |
2,890 |
2,906 |
2,790 |
2,831 |
-1.84% |
138,400 |
2024/4/12 |
2,959 |
2,979 |
2,870 |
2,884 |
-0.93% |
98,900 |
2024/4/11 |
2,882 |
2,950 |
2,835 |
2,911 |
+0.14% |
109,000 |
2024/4/10 |
2,799 |
2,920 |
2,799 |
2,907 |
+5.29% |
199,200 |
2024/4/9 |
2,728 |
2,784 |
2,705 |
2,761 |
+1.43% |
46,400 |
2024/4/8 |
2,739 |
2,760 |
2,707 |
2,722 |
-0.77% |
68,300 |
2024/4/5 |
2,812 |
2,833 |
2,718 |
2,743 |
-4.16% |
108,400 |
2024/4/4 |
2,840 |
2,892 |
2,809 |
2,862 |
+1.71% |
111,100 |
2024/4/3 |
2,701 |
2,825 |
2,676 |
2,814 |
+2.29% |
110,600 |
2024/4/2 |
2,893 |
2,899 |
2,751 |
2,751 |
-6.11% |
222,100 |
2024/4/1 |
3,000 |
3,010 |
2,920 |
2,930 |
-2.33% |
104,500 |
2024/3/29 |
2,917 |
3,035 |
2,888 |
3,000 |
+4.35% |
235,000 |
2024/3/28 |
2,900 |
2,927 |
2,860 |
2,875 |
+0.14% |
69,900 |
2024/3/27 |
2,876 |
2,888 |
2,841 |
2,871 |
+0.24% |
45,400 |
2024/3/26 |
2,831 |
2,895 |
2,822 |
2,864 |
+0.81% |
53,700 |
2024/3/25 |
2,845 |
2,919 |
2,829 |
2,841 |
-0.70% |
94,300 |
2024/3/22 |
2,858 |
2,895 |
2,830 |
2,861 |
-0.56% |
91,200 |
2024/3/21 |
2,837 |
2,945 |
2,801 |
2,877 |
+3.60% |
175,000 |
2024/3/19 |
2,688 |
2,777 |
2,664 |
2,777 |
+1.91% |
74,600 |
2024/3/18 |
2,735 |
2,763 |
2,688 |
2,725 |
+0.85% |
102,000 |
2024/3/15 |
2,700 |
2,734 |
2,628 |
2,702 |
-1.42% |
200,500 |
2024/3/14 |
2,761 |
2,815 |
2,738 |
2,741 |
-1.76% |
67,600 |
2024/3/13 |
2,861 |
2,922 |
2,772 |
2,790 |
-2.48% |
154,400 |
2024/3/12 |
2,700 |
2,876 |
2,672 |
2,861 |
+6.75% |
186,100 |
2024/3/11 |
2,666 |
2,745 |
2,651 |
2,680 |
-2.44% |
119,400 |
2024/3/8 |
2,785 |
2,844 |
2,737 |
2,747 |
-3.10% |
144,000 |
2024/3/7 |
2,885 |
2,945 |
2,785 |
2,835 |
-1.73% |
213,600 |
2024/3/6 |
2,842 |
2,895 |
2,794 |
2,885 |
-0.10% |
139,600 |
2024/3/5 |
2,882 |
2,890 |
2,727 |
2,888 |
-3.15% |
387,700 |
2024/3/4 |
2,950 |
3,010 |
2,885 |
2,982 |
+4.34% |
351,600 |
2024/3/1 |
2,851 |
2,908 |
2,800 |
2,858 |
+0.49% |
123,900 |
2024/2/29 |
2,850 |
2,890 |
2,790 |
2,844 |
-2.64% |
177,700 |
2024/2/28 |
2,968 |
3,090 |
2,891 |
2,921 |
+0.10% |
352,500 |
2024/2/27 |
2,920 |
2,950 |
2,840 |
2,918 |
+3.48% |
296,800 |
2024/2/26 |
2,688 |
2,835 |
2,667 |
2,820 |
+5.62% |
215,000 |
2024/2/22 |
2,814 |
2,814 |
2,651 |
2,670 |
-3.40% |
148,200 |
2024/2/21 |
2,774 |
2,839 |
2,721 |
2,764 |
-0.68% |
218,600 |
2024/2/20 |
2,740 |
2,823 |
2,668 |
2,783 |
-2.01% |
343,000 |
2024/2/19 |
2,468 |
2,853 |
2,440 |
2,840 |
+15.92% |
762,900 |
2024/2/16 |
2,488 |
2,537 |
2,292 |
2,450 |
-1.05% |
281,900 |
2024/2/15 |
2,356 |
2,545 |
2,221 |
2,476 |
-1.20% |
483,600 |
2024/2/14 |
2,468 |
2,530 |
2,425 |
2,506 |
+2.08% |
209,400 |
2024/2/13 |
2,454 |
2,494 |
2,409 |
2,455 |
+1.49% |
145,800 |
2024/2/9 |
2,448 |
2,470 |
2,414 |
2,419 |
+0.33% |
66,200 |
2024/2/8 |
2,413 |
2,453 |
2,369 |
2,411 |
-0.33% |
74,100 |
2024/2/7 |
2,464 |
2,500 |
2,409 |
2,419 |
-3.01% |
76,800 |
2024/2/6 |
2,539 |
2,539 |
2,453 |
2,494 |
-1.19% |
96,300 |
2024/2/5 |
2,478 |
2,600 |
2,461 |
2,524 |
+2.69% |
292,400 |
2024/2/2 |
2,421 |
2,505 |
2,421 |
2,458 |
+1.74% |
67,800 |
2024/2/1 |
2,447 |
2,470 |
2,415 |
2,416 |
-3.13% |
57,100 |
2024/1/31 |
2,445 |
2,494 |
2,409 |
2,494 |
+1.26% |
71,200 |
2024/1/30 |
2,540 |
2,550 |
2,432 |
2,463 |
-1.72% |
118,800 |
2024/1/29 |
2,490 |
2,517 |
2,401 |
2,506 |
-1.34% |
95,700 |
|