日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,911 |
2,995 |
2,880 |
2,994 |
+2.36% |
272,500 |
2024/7/18 |
2,971 |
3,100 |
2,915 |
2,925 |
-9.30% |
675,200 |
2024/7/17 |
3,380 |
3,385 |
3,220 |
3,225 |
-3.15% |
170,700 |
2024/7/16 |
3,395 |
3,420 |
3,310 |
3,330 |
-0.30% |
116,400 |
2024/7/12 |
3,300 |
3,390 |
3,300 |
3,340 |
-0.89% |
138,500 |
2024/7/11 |
3,460 |
3,460 |
3,300 |
3,370 |
-1.32% |
232,500 |
2024/7/10 |
3,395 |
3,415 |
3,360 |
3,415 |
+0.44% |
132,100 |
2024/7/9 |
3,365 |
3,465 |
3,345 |
3,400 |
+0.89% |
270,900 |
2024/7/8 |
3,390 |
3,420 |
3,330 |
3,370 |
+0.60% |
134,400 |
2024/7/5 |
3,470 |
3,510 |
3,345 |
3,350 |
-3.60% |
254,300 |
2024/7/4 |
3,280 |
3,475 |
3,255 |
3,475 |
+5.78% |
348,600 |
2024/7/3 |
3,120 |
3,285 |
3,110 |
3,285 |
+7.88% |
290,400 |
2024/7/2 |
3,030 |
3,080 |
3,020 |
3,045 |
+0.50% |
206,900 |
2024/7/1 |
2,980 |
3,030 |
2,950 |
3,030 |
+2.61% |
205,600 |
2024/6/28 |
2,981 |
3,005 |
2,938 |
2,953 |
-0.34% |
140,800 |
2024/6/27 |
2,885 |
2,972 |
2,880 |
2,963 |
+2.00% |
171,800 |
2024/6/26 |
2,806 |
2,917 |
2,800 |
2,905 |
+4.23% |
151,500 |
2024/6/25 |
2,742 |
2,800 |
2,715 |
2,787 |
+1.64% |
131,300 |
2024/6/24 |
2,695 |
2,742 |
2,688 |
2,742 |
+2.01% |
127,000 |
2024/6/21 |
2,718 |
2,719 |
2,666 |
2,688 |
-1.29% |
195,500 |
2024/6/20 |
2,783 |
2,788 |
2,620 |
2,723 |
-4.86% |
378,400 |
2024/6/19 |
2,877 |
2,930 |
2,841 |
2,862 |
+1.24% |
210,100 |
2024/6/18 |
2,835 |
2,877 |
2,810 |
2,827 |
+1.95% |
167,600 |
2024/6/17 |
2,832 |
2,832 |
2,748 |
2,773 |
-4.05% |
192,800 |
2024/6/14 |
2,761 |
2,898 |
2,751 |
2,890 |
+4.26% |
224,000 |
2024/6/13 |
2,880 |
2,905 |
2,772 |
2,772 |
-3.18% |
111,800 |
2024/6/12 |
2,850 |
2,932 |
2,850 |
2,863 |
+0.17% |
151,300 |
2024/6/11 |
2,826 |
2,881 |
2,826 |
2,858 |
+0.49% |
143,200 |
2024/6/10 |
2,732 |
2,872 |
2,707 |
2,844 |
+5.41% |
247,700 |
2024/6/7 |
2,708 |
2,719 |
2,671 |
2,698 |
-2.14% |
194,300 |
2024/6/6 |
2,783 |
2,799 |
2,737 |
2,757 |
+0.62% |
134,000 |
2024/6/5 |
2,808 |
2,828 |
2,728 |
2,740 |
-3.59% |
168,600 |
2024/6/4 |
2,925 |
2,945 |
2,835 |
2,842 |
-3.37% |
141,300 |
2024/6/3 |
3,000 |
3,025 |
2,937 |
2,941 |
+1.00% |
165,600 |
2024/5/31 |
2,922 |
2,942 |
2,872 |
2,912 |
+0.07% |
176,800 |
2024/5/30 |
2,872 |
2,939 |
2,847 |
2,910 |
-1.39% |
155,100 |
2024/5/29 |
2,995 |
3,040 |
2,949 |
2,951 |
-1.63% |
122,400 |
2024/5/28 |
3,035 |
3,060 |
2,979 |
3,000 |
-1.80% |
168,800 |
2024/5/27 |
2,929 |
3,080 |
2,929 |
3,055 |
+4.20% |
259,400 |
2024/5/24 |
2,970 |
2,998 |
2,913 |
2,932 |
-3.87% |
215,700 |
2024/5/23 |
3,000 |
3,065 |
2,968 |
3,050 |
+3.46% |
213,400 |
2024/5/22 |
2,971 |
3,000 |
2,931 |
2,948 |
-0.67% |
121,800 |
2024/5/21 |
2,950 |
3,040 |
2,948 |
2,968 |
+1.57% |
225,700 |
2024/5/20 |
2,892 |
2,956 |
2,892 |
2,922 |
+0.38% |
181,600 |
2024/5/17 |
2,880 |
2,963 |
2,861 |
2,911 |
+1.15% |
237,700 |
2024/5/16 |
2,828 |
2,929 |
2,710 |
2,878 |
+2.79% |
305,600 |
2024/5/15 |
2,837 |
2,850 |
2,680 |
2,800 |
+0.47% |
405,000 |
2024/5/14 |
2,971 |
2,984 |
2,779 |
2,787 |
-6.63% |
374,200 |
2024/5/13 |
2,899 |
3,015 |
2,899 |
2,985 |
+3.07% |
225,100 |
2024/5/10 |
2,887 |
2,900 |
2,810 |
2,896 |
+2.15% |
203,400 |
2024/5/9 |
2,830 |
2,884 |
2,789 |
2,835 |
+1.18% |
147,400 |
2024/5/8 |
2,806 |
2,849 |
2,799 |
2,802 |
-0.88% |
108,000 |
2024/5/7 |
2,812 |
2,854 |
2,800 |
2,827 |
+2.35% |
135,600 |
2024/5/2 |
2,700 |
2,778 |
2,683 |
2,762 |
-0.54% |
176,200 |
2024/5/1 |
2,728 |
2,823 |
2,727 |
2,777 |
+0.18% |
185,600 |
2024/4/30 |
2,743 |
2,774 |
2,715 |
2,772 |
+2.25% |
112,800 |
2024/4/26 |
2,652 |
2,734 |
2,610 |
2,711 |
+3.59% |
183,200 |
2024/4/25 |
2,685 |
2,732 |
2,617 |
2,617 |
-4.31% |
185,200 |
2024/4/24 |
2,663 |
2,735 |
2,663 |
2,735 |
+3.56% |
143,400 |
2024/4/23 |
2,646 |
2,682 |
2,603 |
2,641 |
+1.19% |
126,300 |
2024/4/22 |
2,635 |
2,673 |
2,577 |
2,610 |
+1.71% |
217,900 |
2024/4/19 |
2,728 |
2,752 |
2,496 |
2,566 |
-7.10% |
553,200 |
2024/4/18 |
2,712 |
2,772 |
2,666 |
2,762 |
-1.11% |
367,800 |
2024/4/17 |
2,878 |
2,884 |
2,790 |
2,793 |
-1.97% |
137,400 |
2024/4/16 |
2,950 |
2,965 |
2,826 |
2,849 |
-4.17% |
275,800 |
2024/4/15 |
2,880 |
2,973 |
2,856 |
2,973 |
+0.78% |
178,600 |
2024/4/12 |
2,925 |
2,961 |
2,896 |
2,950 |
+2.61% |
227,800 |
2024/4/11 |
2,852 |
2,881 |
2,829 |
2,875 |
+1.77% |
120,800 |
2024/4/10 |
2,860 |
2,871 |
2,812 |
2,825 |
-0.88% |
84,200 |
2024/4/9 |
2,836 |
2,883 |
2,816 |
2,850 |
+0.53% |
106,500 |
2024/4/8 |
2,761 |
2,835 |
2,761 |
2,835 |
+3.17% |
166,300 |
2024/4/5 |
2,772 |
2,802 |
2,723 |
2,748 |
-4.32% |
236,700 |
2024/4/4 |
2,802 |
2,935 |
2,785 |
2,872 |
+4.36% |
226,900 |
2024/4/3 |
2,748 |
2,806 |
2,718 |
2,752 |
-2.82% |
301,300 |
2024/4/2 |
2,821 |
2,846 |
2,690 |
2,832 |
-0.81% |
333,100 |
2024/4/1 |
2,889 |
2,913 |
2,784 |
2,855 |
-1.55% |
1,078,300 |
2024/3/29 |
2,910 |
2,914 |
2,850 |
2,900 |
+0.00% |
173,900 |
2024/3/28 |
2,830 |
2,919 |
2,828 |
2,900 |
+2.44% |
223,400 |
2024/3/27 |
2,779 |
2,837 |
2,763 |
2,831 |
+2.35% |
185,500 |
2024/3/26 |
2,744 |
2,809 |
2,722 |
2,766 |
+0.55% |
254,400 |
2024/3/25 |
2,701 |
2,767 |
2,697 |
2,751 |
+0.99% |
237,800 |
2024/3/22 |
2,628 |
2,733 |
2,628 |
2,724 |
+3.93% |
238,100 |
2024/3/21 |
2,525 |
2,633 |
2,518 |
2,621 |
+4.80% |
319,500 |
2024/3/19 |
2,512 |
2,535 |
2,455 |
2,501 |
+1.58% |
103,800 |
2024/3/18 |
2,378 |
2,471 |
2,362 |
2,462 |
+2.03% |
150,000 |
2024/3/15 |
2,405 |
2,454 |
2,384 |
2,413 |
+0.33% |
152,200 |
2024/3/14 |
2,386 |
2,414 |
2,346 |
2,405 |
-1.11% |
139,000 |
2024/3/13 |
2,465 |
2,488 |
2,404 |
2,432 |
+0.70% |
149,400 |
2024/3/12 |
2,391 |
2,430 |
2,360 |
2,415 |
+0.58% |
157,100 |
2024/3/11 |
2,410 |
2,457 |
2,368 |
2,401 |
-6.21% |
321,900 |
2024/3/8 |
2,440 |
2,583 |
2,440 |
2,560 |
+3.94% |
305,400 |
2024/3/7 |
2,550 |
2,579 |
2,446 |
2,463 |
-3.45% |
282,600 |
2024/3/6 |
2,426 |
2,566 |
2,422 |
2,551 |
+3.03% |
299,900 |
2024/3/5 |
2,419 |
2,476 |
2,386 |
2,476 |
+2.44% |
160,400 |
2024/3/4 |
2,445 |
2,458 |
2,412 |
2,417 |
-0.53% |
308,300 |
2024/3/1 |
2,420 |
2,441 |
2,377 |
2,430 |
+1.25% |
257,600 |
2024/2/29 |
2,330 |
2,436 |
2,324 |
2,400 |
+1.87% |
321,100 |
2024/2/28 |
2,371 |
2,386 |
2,316 |
2,356 |
+6.08% |
404,500 |
2024/2/27 |
2,242 |
2,257 |
2,203 |
2,221 |
-0.89% |
170,900 |
2024/2/26 |
2,223 |
2,294 |
2,216 |
2,241 |
+0.86% |
284,500 |
2024/2/22 |
2,194 |
2,222 |
2,161 |
2,222 |
+3.64% |
223,200 |
2024/2/21 |
2,100 |
2,165 |
2,097 |
2,144 |
+1.85% |
177,100 |
2024/2/20 |
2,144 |
2,163 |
2,099 |
2,105 |
-1.36% |
164,200 |
2024/2/19 |
2,091 |
2,137 |
2,070 |
2,134 |
+0.71% |
241,300 |
2024/2/16 |
2,121 |
2,185 |
2,079 |
2,119 |
+1.83% |
260,200 |
2024/2/15 |
2,150 |
2,170 |
2,075 |
2,081 |
+1.17% |
267,000 |
2024/2/14 |
2,009 |
2,068 |
2,007 |
2,057 |
+1.48% |
241,100 |
2024/2/13 |
2,000 |
2,027 |
1,976 |
2,027 |
+2.84% |
280,000 |
2024/2/9 |
1,938 |
2,004 |
1,918 |
1,971 |
+1.18% |
358,800 |
2024/2/8 |
2,020 |
2,030 |
1,914 |
1,948 |
-8.11% |
742,500 |
2024/2/7 |
2,080 |
2,121 |
2,067 |
2,120 |
+0.57% |
201,800 |
2024/2/6 |
2,096 |
2,113 |
2,071 |
2,108 |
+0.48% |
141,500 |
2024/2/5 |
2,128 |
2,135 |
2,087 |
2,098 |
+0.00% |
213,000 |
2024/2/2 |
2,113 |
2,144 |
2,077 |
2,098 |
+1.55% |
242,100 |
2024/2/1 |
2,063 |
2,092 |
2,046 |
2,066 |
+0.29% |
146,600 |
2024/1/31 |
2,050 |
2,091 |
2,040 |
2,060 |
+0.19% |
133,800 |
2024/1/30 |
2,064 |
2,076 |
2,050 |
2,056 |
-0.39% |
123,800 |
2024/1/29 |
2,030 |
2,081 |
2,017 |
2,064 |
+1.67% |
169,200 |
2024/1/26 |
2,030 |
2,050 |
2,010 |
2,030 |
-1.55% |
280,200 |
2024/1/25 |
2,000 |
2,071 |
2,000 |
2,062 |
+3.36% |
259,100 |
2024/1/24 |
1,995 |
2,005 |
1,964 |
1,995 |
-0.45% |
144,400 |
2024/1/23 |
2,047 |
2,055 |
1,988 |
2,004 |
-1.62% |
211,700 |
2024/1/22 |
2,006 |
2,058 |
1,989 |
2,037 |
+4.52% |
335,300 |
|