日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,537 |
2,582 |
2,515 |
2,525 |
+0.80% |
350,100 |
2024/7/25 |
2,450 |
2,539 |
2,417 |
2,505 |
+1.91% |
472,600 |
2024/7/24 |
2,462 |
2,493 |
2,442 |
2,458 |
+0.08% |
298,900 |
2024/7/23 |
2,495 |
2,495 |
2,424 |
2,456 |
+0.20% |
284,600 |
2024/7/22 |
2,530 |
2,542 |
2,426 |
2,451 |
-0.69% |
428,500 |
2024/7/19 |
2,400 |
2,531 |
2,380 |
2,468 |
+0.73% |
689,000 |
2024/7/18 |
2,356 |
2,513 |
2,344 |
2,450 |
+7.55% |
1,272,200 |
2024/7/17 |
2,228 |
2,310 |
2,209 |
2,278 |
+4.30% |
551,200 |
2024/7/16 |
2,218 |
2,235 |
2,184 |
2,184 |
-1.49% |
777,500 |
2024/7/12 |
2,118 |
2,217 |
2,118 |
2,217 |
+4.43% |
687,200 |
2024/7/11 |
2,116 |
2,127 |
2,082 |
2,123 |
+0.28% |
599,700 |
2024/7/10 |
2,169 |
2,177 |
2,098 |
2,117 |
-2.71% |
250,100 |
2024/7/9 |
2,184 |
2,188 |
2,142 |
2,176 |
+0.05% |
424,400 |
2024/7/8 |
2,217 |
2,219 |
2,159 |
2,175 |
-1.49% |
350,300 |
2024/7/5 |
2,250 |
2,259 |
2,204 |
2,208 |
-1.87% |
373,200 |
2024/7/4 |
2,261 |
2,278 |
2,216 |
2,250 |
+0.18% |
348,600 |
2024/7/3 |
2,226 |
2,256 |
2,193 |
2,246 |
+1.17% |
340,700 |
2024/7/2 |
2,231 |
2,250 |
2,194 |
2,220 |
-0.05% |
249,900 |
2024/7/1 |
2,323 |
2,323 |
2,221 |
2,221 |
-3.39% |
210,800 |
2024/6/28 |
2,350 |
2,351 |
2,264 |
2,299 |
-1.03% |
171,300 |
2024/6/27 |
2,335 |
2,351 |
2,305 |
2,323 |
+0.00% |
186,100 |
2024/6/26 |
2,345 |
2,354 |
2,311 |
2,323 |
+0.13% |
196,900 |
2024/6/25 |
2,302 |
2,338 |
2,299 |
2,320 |
+0.26% |
213,700 |
2024/6/24 |
2,311 |
2,354 |
2,308 |
2,314 |
-0.22% |
247,400 |
2024/6/21 |
2,410 |
2,426 |
2,319 |
2,319 |
-3.74% |
504,900 |
2024/6/20 |
2,382 |
2,418 |
2,368 |
2,409 |
+1.35% |
244,200 |
2024/6/19 |
2,373 |
2,390 |
2,334 |
2,377 |
+0.17% |
314,800 |
2024/6/18 |
2,415 |
2,421 |
2,352 |
2,373 |
+0.34% |
366,700 |
2024/6/17 |
2,356 |
2,371 |
2,289 |
2,365 |
-0.25% |
348,200 |
2024/6/14 |
2,332 |
2,385 |
2,308 |
2,371 |
+1.28% |
364,900 |
2024/6/13 |
2,285 |
2,380 |
2,284 |
2,341 |
+2.54% |
450,000 |
2024/6/12 |
2,329 |
2,364 |
2,283 |
2,283 |
+0.18% |
280,900 |
2024/6/11 |
2,228 |
2,303 |
2,209 |
2,279 |
+2.52% |
235,300 |
2024/6/10 |
2,240 |
2,246 |
2,196 |
2,223 |
-0.76% |
247,400 |
2024/6/7 |
2,247 |
2,273 |
2,223 |
2,240 |
-0.31% |
245,600 |
2024/6/6 |
2,231 |
2,295 |
2,205 |
2,247 |
+1.22% |
651,200 |
2024/6/5 |
2,113 |
2,264 |
2,109 |
2,220 |
+6.32% |
748,300 |
2024/6/4 |
1,961 |
2,090 |
1,961 |
2,088 |
+6.69% |
495,100 |
2024/6/3 |
1,990 |
2,018 |
1,957 |
1,957 |
-1.06% |
185,200 |
2024/5/31 |
1,993 |
2,014 |
1,962 |
1,978 |
+0.30% |
492,900 |
2024/5/30 |
1,942 |
2,019 |
1,929 |
1,972 |
-1.10% |
353,600 |
2024/5/29 |
2,045 |
2,049 |
1,993 |
1,994 |
-4.36% |
260,700 |
2024/5/28 |
2,083 |
2,132 |
2,065 |
2,085 |
-0.76% |
216,200 |
2024/5/27 |
2,048 |
2,103 |
2,047 |
2,101 |
+2.24% |
268,600 |
2024/5/24 |
2,030 |
2,064 |
1,990 |
2,055 |
+0.00% |
347,500 |
2024/5/23 |
2,054 |
2,075 |
2,041 |
2,055 |
+0.59% |
357,400 |
2024/5/22 |
2,114 |
2,121 |
2,029 |
2,043 |
-3.50% |
445,000 |
2024/5/21 |
2,162 |
2,177 |
2,114 |
2,117 |
-1.53% |
268,800 |
2024/5/20 |
2,130 |
2,177 |
2,105 |
2,150 |
+0.51% |
262,000 |
2024/5/17 |
2,202 |
2,206 |
2,135 |
2,139 |
-4.64% |
530,300 |
2024/5/16 |
2,217 |
2,275 |
2,195 |
2,243 |
+0.36% |
261,400 |
2024/5/15 |
2,250 |
2,272 |
2,216 |
2,235 |
-0.67% |
244,600 |
2024/5/14 |
2,232 |
2,290 |
2,200 |
2,250 |
+3.12% |
382,100 |
2024/5/13 |
2,288 |
2,293 |
2,150 |
2,182 |
-3.71% |
485,800 |
2024/5/10 |
2,300 |
2,347 |
2,168 |
2,266 |
+3.80% |
993,100 |
2024/5/9 |
2,112 |
2,219 |
2,087 |
2,183 |
+3.80% |
542,600 |
2024/5/8 |
2,135 |
2,176 |
2,102 |
2,103 |
-2.50% |
326,300 |
2024/5/7 |
2,139 |
2,180 |
2,130 |
2,157 |
+0.37% |
376,900 |
2024/5/2 |
2,171 |
2,193 |
2,142 |
2,149 |
-1.01% |
464,500 |
2024/5/1 |
2,135 |
2,188 |
2,121 |
2,171 |
-0.55% |
356,100 |
2024/4/30 |
2,205 |
2,211 |
2,134 |
2,183 |
-0.73% |
598,900 |
2024/4/26 |
2,316 |
2,329 |
2,193 |
2,199 |
-4.56% |
2,698,600 |
2024/4/25 |
2,377 |
2,394 |
2,304 |
2,304 |
-3.07% |
433,500 |
2024/4/24 |
2,382 |
2,407 |
2,353 |
2,377 |
+1.11% |
382,300 |
2024/4/23 |
2,387 |
2,422 |
2,326 |
2,351 |
-0.04% |
409,400 |
2024/4/22 |
2,256 |
2,352 |
2,246 |
2,352 |
+5.38% |
552,700 |
2024/4/19 |
2,324 |
2,359 |
2,203 |
2,232 |
-5.98% |
767,800 |
2024/4/18 |
2,401 |
2,454 |
2,365 |
2,374 |
-0.46% |
577,500 |
2024/4/17 |
2,325 |
2,441 |
2,323 |
2,385 |
+0.85% |
573,800 |
2024/4/16 |
2,390 |
2,401 |
2,317 |
2,365 |
-3.90% |
487,900 |
2024/4/15 |
2,497 |
2,497 |
2,427 |
2,461 |
-2.34% |
430,800 |
2024/4/12 |
2,420 |
2,529 |
2,420 |
2,520 |
+4.30% |
411,600 |
2024/4/11 |
2,376 |
2,431 |
2,362 |
2,416 |
+0.54% |
431,800 |
2024/4/10 |
2,495 |
2,511 |
2,400 |
2,403 |
-1.23% |
366,100 |
2024/4/9 |
2,462 |
2,489 |
2,409 |
2,433 |
-0.94% |
335,500 |
2024/4/8 |
2,471 |
2,499 |
2,438 |
2,456 |
+0.70% |
342,200 |
2024/4/5 |
2,392 |
2,457 |
2,372 |
2,439 |
+1.20% |
277,200 |
2024/4/4 |
2,367 |
2,436 |
2,332 |
2,410 |
+3.17% |
256,100 |
2024/4/3 |
2,403 |
2,420 |
2,327 |
2,336 |
-5.39% |
497,700 |
2024/4/2 |
2,499 |
2,507 |
2,442 |
2,469 |
-1.79% |
305,800 |
2024/4/1 |
2,582 |
2,582 |
2,513 |
2,514 |
-2.78% |
279,500 |
2024/3/29 |
2,573 |
2,615 |
2,548 |
2,586 |
+2.01% |
432,700 |
2024/3/28 |
2,450 |
2,541 |
2,443 |
2,535 |
+4.24% |
334,000 |
2024/3/27 |
2,434 |
2,458 |
2,423 |
2,432 |
+2.01% |
311,100 |
2024/3/26 |
2,363 |
2,404 |
2,326 |
2,384 |
-0.42% |
267,700 |
2024/3/25 |
2,481 |
2,491 |
2,394 |
2,394 |
-3.47% |
207,500 |
2024/3/22 |
2,448 |
2,500 |
2,435 |
2,480 |
+1.35% |
455,700 |
2024/3/21 |
2,469 |
2,490 |
2,435 |
2,447 |
+0.25% |
303,700 |
2024/3/19 |
2,400 |
2,451 |
2,385 |
2,441 |
+0.12% |
165,100 |
2024/3/18 |
2,430 |
2,477 |
2,430 |
2,438 |
+2.44% |
317,900 |
2024/3/15 |
2,430 |
2,460 |
2,380 |
2,380 |
-2.06% |
456,400 |
2024/3/14 |
2,398 |
2,447 |
2,386 |
2,430 |
+0.21% |
435,500 |
2024/3/13 |
2,450 |
2,485 |
2,424 |
2,425 |
-0.70% |
408,400 |
2024/3/12 |
2,391 |
2,452 |
2,349 |
2,442 |
+0.41% |
411,600 |
2024/3/11 |
2,396 |
2,457 |
2,373 |
2,432 |
-1.98% |
594,800 |
2024/3/8 |
2,500 |
2,532 |
2,467 |
2,481 |
+7.26% |
957,900 |
2024/3/7 |
2,330 |
2,354 |
2,289 |
2,313 |
-0.34% |
606,800 |
2024/3/6 |
2,293 |
2,330 |
2,273 |
2,321 |
-0.26% |
457,700 |
2024/3/5 |
2,351 |
2,352 |
2,277 |
2,327 |
-1.65% |
593,200 |
2024/3/4 |
2,438 |
2,445 |
2,366 |
2,366 |
-4.21% |
541,900 |
2024/3/1 |
2,497 |
2,541 |
2,459 |
2,470 |
-1.08% |
369,100 |
2024/2/29 |
2,505 |
2,527 |
2,446 |
2,497 |
-0.64% |
428,500 |
2024/2/28 |
2,520 |
2,582 |
2,509 |
2,513 |
+0.80% |
651,100 |
2024/2/27 |
2,500 |
2,509 |
2,452 |
2,493 |
-0.99% |
364,600 |
2024/2/26 |
2,520 |
2,540 |
2,465 |
2,518 |
+1.90% |
599,400 |
2024/2/22 |
2,483 |
2,506 |
2,459 |
2,471 |
-0.60% |
313,900 |
2024/2/21 |
2,570 |
2,583 |
2,451 |
2,486 |
-4.57% |
501,500 |
2024/2/20 |
2,598 |
2,638 |
2,588 |
2,605 |
+1.40% |
460,800 |
2024/2/19 |
2,515 |
2,573 |
2,515 |
2,569 |
+2.35% |
410,000 |
2024/2/16 |
2,400 |
2,519 |
2,399 |
2,510 |
+6.72% |
891,100 |
2024/2/15 |
2,498 |
2,498 |
2,315 |
2,352 |
-5.31% |
719,100 |
2024/2/14 |
2,499 |
2,515 |
2,459 |
2,484 |
-1.97% |
501,600 |
2024/2/13 |
2,601 |
2,643 |
2,505 |
2,534 |
-2.09% |
682,600 |
2024/2/9 |
2,619 |
2,638 |
2,501 |
2,588 |
-4.82% |
1,571,900 |
2024/2/8 |
2,755 |
2,771 |
2,719 |
2,719 |
-1.31% |
490,400 |
2024/2/7 |
2,775 |
2,778 |
2,715 |
2,755 |
-0.72% |
407,100 |
2024/2/6 |
2,761 |
2,788 |
2,735 |
2,775 |
-0.11% |
366,000 |
2024/2/5 |
2,708 |
2,790 |
2,702 |
2,778 |
+2.58% |
373,500 |
2024/2/2 |
2,690 |
2,736 |
2,690 |
2,708 |
+1.04% |
252,900 |
2024/2/1 |
2,691 |
2,711 |
2,653 |
2,680 |
-2.08% |
418,200 |
2024/1/31 |
2,700 |
2,744 |
2,690 |
2,737 |
+0.33% |
220,400 |
2024/1/30 |
2,754 |
2,757 |
2,708 |
2,728 |
+0.66% |
174,300 |
2024/1/29 |
2,696 |
2,747 |
2,645 |
2,710 |
+0.15% |
344,700 |
|