日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,435 |
2,451 |
2,392 |
2,396 |
-2.20% |
331,300 |
2024/7/18 |
2,442 |
2,506 |
2,439 |
2,450 |
-0.61% |
403,800 |
2024/7/17 |
2,472 |
2,477 |
2,451 |
2,465 |
+1.15% |
248,100 |
2024/7/16 |
2,419 |
2,449 |
2,397 |
2,437 |
+1.12% |
268,300 |
2024/7/12 |
2,369 |
2,431 |
2,361 |
2,410 |
+1.09% |
273,500 |
2024/7/11 |
2,433 |
2,437 |
2,370 |
2,384 |
-1.08% |
256,300 |
2024/7/10 |
2,453 |
2,464 |
2,387 |
2,410 |
-1.31% |
306,500 |
2024/7/9 |
2,373 |
2,468 |
2,373 |
2,442 |
+2.56% |
518,600 |
2024/7/8 |
2,418 |
2,457 |
2,378 |
2,381 |
-2.22% |
550,700 |
2024/7/5 |
2,405 |
2,436 |
2,352 |
2,435 |
+2.44% |
696,400 |
2024/7/4 |
2,295 |
2,388 |
2,283 |
2,377 |
+4.16% |
578,500 |
2024/7/3 |
2,259 |
2,283 |
2,247 |
2,282 |
+1.02% |
215,800 |
2024/7/2 |
2,267 |
2,289 |
2,255 |
2,259 |
+0.00% |
385,500 |
2024/7/1 |
2,249 |
2,275 |
2,234 |
2,259 |
+0.94% |
378,000 |
2024/6/28 |
2,198 |
2,238 |
2,191 |
2,238 |
+2.24% |
404,900 |
2024/6/27 |
2,180 |
2,193 |
2,165 |
2,189 |
+0.23% |
428,200 |
2024/6/26 |
2,189 |
2,189 |
2,162 |
2,184 |
+0.60% |
294,900 |
2024/6/25 |
2,132 |
2,190 |
2,125 |
2,171 |
+2.84% |
349,400 |
2024/6/24 |
2,146 |
2,157 |
2,111 |
2,111 |
-0.71% |
301,300 |
2024/6/21 |
2,132 |
2,148 |
2,126 |
2,126 |
-0.23% |
230,200 |
2024/6/20 |
2,120 |
2,140 |
2,113 |
2,131 |
+0.42% |
212,900 |
2024/6/19 |
2,130 |
2,170 |
2,110 |
2,122 |
+0.28% |
316,500 |
2024/6/18 |
2,101 |
2,120 |
2,093 |
2,116 |
+1.05% |
173,200 |
2024/6/17 |
2,129 |
2,130 |
2,081 |
2,094 |
-1.97% |
264,900 |
2024/6/14 |
2,097 |
2,143 |
2,090 |
2,136 |
+1.52% |
295,200 |
2024/6/13 |
2,152 |
2,152 |
2,090 |
2,104 |
-1.59% |
307,400 |
2024/6/12 |
2,129 |
2,152 |
2,115 |
2,138 |
+0.75% |
263,700 |
2024/6/11 |
2,130 |
2,149 |
2,113 |
2,122 |
+0.19% |
296,700 |
2024/6/10 |
2,070 |
2,119 |
2,069 |
2,118 |
+2.92% |
250,500 |
2024/6/7 |
2,061 |
2,075 |
2,054 |
2,058 |
-0.24% |
136,700 |
2024/6/6 |
2,080 |
2,089 |
2,051 |
2,063 |
-0.10% |
207,200 |
2024/6/5 |
2,053 |
2,082 |
2,046 |
2,065 |
-0.58% |
198,500 |
2024/6/4 |
2,045 |
2,078 |
2,038 |
2,077 |
+1.37% |
158,500 |
2024/6/3 |
2,067 |
2,079 |
2,038 |
2,049 |
-0.24% |
260,600 |
2024/5/31 |
2,032 |
2,057 |
2,008 |
2,054 |
+2.14% |
526,000 |
2024/5/30 |
1,982 |
2,025 |
1,978 |
2,011 |
-0.35% |
587,300 |
2024/5/29 |
2,049 |
2,068 |
2,014 |
2,018 |
-2.32% |
490,100 |
2024/5/28 |
2,081 |
2,087 |
2,062 |
2,066 |
-0.77% |
217,200 |
2024/5/27 |
2,057 |
2,085 |
2,057 |
2,082 |
+1.22% |
204,300 |
2024/5/24 |
2,049 |
2,074 |
2,039 |
2,057 |
-1.95% |
346,000 |
2024/5/23 |
2,109 |
2,118 |
2,053 |
2,098 |
-1.18% |
486,600 |
2024/5/22 |
2,158 |
2,165 |
2,116 |
2,123 |
-1.94% |
408,400 |
2024/5/21 |
2,127 |
2,201 |
2,127 |
2,165 |
+2.36% |
508,000 |
2024/5/20 |
2,120 |
2,130 |
2,094 |
2,115 |
-0.42% |
427,500 |
2024/5/17 |
2,120 |
2,143 |
2,111 |
2,124 |
-0.28% |
255,300 |
2024/5/16 |
2,145 |
2,164 |
2,122 |
2,130 |
+0.33% |
327,200 |
2024/5/15 |
2,166 |
2,169 |
2,119 |
2,123 |
-1.85% |
284,600 |
2024/5/14 |
2,128 |
2,169 |
2,121 |
2,163 |
+0.93% |
314,800 |
2024/5/13 |
2,140 |
2,149 |
2,120 |
2,143 |
-0.09% |
315,200 |
2024/5/10 |
2,156 |
2,176 |
2,135 |
2,145 |
-1.06% |
403,000 |
2024/5/9 |
2,172 |
2,188 |
2,148 |
2,168 |
+0.74% |
295,900 |
2024/5/8 |
2,225 |
2,225 |
2,152 |
2,152 |
-3.11% |
525,300 |
2024/5/7 |
2,240 |
2,258 |
2,204 |
2,221 |
+0.32% |
473,800 |
2024/5/2 |
2,160 |
2,229 |
2,151 |
2,214 |
+3.22% |
636,600 |
2024/5/1 |
2,200 |
2,221 |
2,145 |
2,145 |
-3.12% |
573,400 |
2024/4/30 |
2,310 |
2,318 |
2,189 |
2,214 |
+3.36% |
860,800 |
2024/4/26 |
2,145 |
2,189 |
2,131 |
2,142 |
-0.19% |
1,334,700 |
2024/4/25 |
2,190 |
2,208 |
2,146 |
2,146 |
-2.68% |
407,100 |
2024/4/24 |
2,206 |
2,212 |
2,184 |
2,205 |
+0.36% |
317,900 |
2024/4/23 |
2,216 |
2,216 |
2,183 |
2,197 |
-0.32% |
324,800 |
2024/4/22 |
2,170 |
2,217 |
2,168 |
2,204 |
+2.61% |
372,300 |
2024/4/19 |
2,200 |
2,215 |
2,114 |
2,148 |
-3.63% |
684,700 |
2024/4/18 |
2,203 |
2,238 |
2,170 |
2,229 |
+0.68% |
399,900 |
2024/4/17 |
2,193 |
2,233 |
2,183 |
2,214 |
+1.89% |
520,600 |
2024/4/16 |
2,244 |
2,276 |
2,173 |
2,173 |
-1.45% |
564,100 |
2024/4/15 |
2,180 |
2,221 |
2,172 |
2,205 |
-0.32% |
293,100 |
2024/4/12 |
2,192 |
2,221 |
2,178 |
2,212 |
+1.61% |
327,500 |
2024/4/11 |
2,170 |
2,197 |
2,162 |
2,177 |
-0.37% |
298,900 |
2024/4/10 |
2,200 |
2,211 |
2,184 |
2,185 |
-1.09% |
289,900 |
2024/4/9 |
2,210 |
2,238 |
2,194 |
2,209 |
+0.91% |
363,500 |
2024/4/8 |
2,157 |
2,202 |
2,148 |
2,189 |
+2.10% |
410,200 |
2024/4/5 |
2,141 |
2,158 |
2,104 |
2,144 |
-0.83% |
414,600 |
2024/4/4 |
2,145 |
2,177 |
2,131 |
2,162 |
+1.84% |
259,300 |
2024/4/3 |
2,110 |
2,138 |
2,075 |
2,123 |
-0.33% |
404,500 |
2024/4/2 |
2,153 |
2,182 |
2,111 |
2,130 |
-1.11% |
498,200 |
2024/4/1 |
2,188 |
2,212 |
2,142 |
2,154 |
-0.37% |
620,700 |
2024/3/29 |
2,143 |
2,173 |
2,122 |
2,162 |
+1.89% |
415,700 |
2024/3/28 |
2,105 |
2,158 |
2,105 |
2,122 |
-0.56% |
482,200 |
2024/3/27 |
2,161 |
2,182 |
2,116 |
2,134 |
-1.25% |
729,400 |
2024/3/26 |
2,139 |
2,175 |
2,134 |
2,161 |
-0.46% |
684,100 |
2024/3/25 |
2,125 |
2,205 |
2,120 |
2,171 |
+7.48% |
2,236,100 |
2024/3/22 |
1,999 |
2,020 |
1,973 |
2,020 |
+1.46% |
411,100 |
2024/3/21 |
1,998 |
2,016 |
1,984 |
1,991 |
+1.17% |
513,400 |
2024/3/19 |
1,936 |
1,975 |
1,927 |
1,968 |
+1.23% |
458,900 |
2024/3/18 |
1,874 |
1,949 |
1,872 |
1,944 |
+4.91% |
664,000 |
2024/3/15 |
1,846 |
1,871 |
1,838 |
1,853 |
+0.05% |
292,400 |
2024/3/14 |
1,841 |
1,857 |
1,838 |
1,852 |
+0.65% |
188,800 |
2024/3/13 |
1,900 |
1,907 |
1,828 |
1,840 |
-2.34% |
430,500 |
2024/3/12 |
1,862 |
1,885 |
1,843 |
1,884 |
+1.78% |
437,300 |
2024/3/11 |
1,857 |
1,874 |
1,842 |
1,851 |
-2.06% |
407,800 |
2024/3/8 |
1,860 |
1,929 |
1,847 |
1,890 |
+0.80% |
386,900 |
2024/3/7 |
1,891 |
1,907 |
1,864 |
1,875 |
-0.53% |
399,500 |
2024/3/6 |
1,876 |
1,892 |
1,867 |
1,885 |
+0.11% |
265,700 |
2024/3/5 |
1,888 |
1,903 |
1,864 |
1,883 |
-0.16% |
281,500 |
2024/3/4 |
1,925 |
1,929 |
1,875 |
1,886 |
-1.31% |
504,000 |
2024/3/1 |
1,910 |
1,920 |
1,887 |
1,911 |
+0.21% |
388,200 |
2024/2/29 |
1,885 |
1,908 |
1,879 |
1,907 |
+0.47% |
373,700 |
2024/2/28 |
1,845 |
1,909 |
1,843 |
1,898 |
+2.87% |
603,900 |
2024/2/27 |
1,822 |
1,855 |
1,820 |
1,845 |
+1.21% |
370,300 |
2024/2/26 |
1,849 |
1,857 |
1,823 |
1,823 |
-0.55% |
354,000 |
2024/2/22 |
1,838 |
1,841 |
1,812 |
1,833 |
+0.22% |
496,600 |
2024/2/21 |
1,850 |
1,851 |
1,818 |
1,829 |
-0.71% |
322,900 |
2024/2/20 |
1,885 |
1,896 |
1,838 |
1,842 |
-1.18% |
427,900 |
2024/2/19 |
1,830 |
1,866 |
1,830 |
1,864 |
+1.86% |
285,000 |
2024/2/16 |
1,827 |
1,855 |
1,814 |
1,830 |
+0.72% |
551,900 |
2024/2/15 |
1,812 |
1,819 |
1,784 |
1,817 |
+1.06% |
481,200 |
2024/2/14 |
1,777 |
1,807 |
1,774 |
1,798 |
+1.07% |
457,500 |
2024/2/13 |
1,772 |
1,779 |
1,743 |
1,779 |
+1.25% |
420,500 |
2024/2/9 |
1,756 |
1,791 |
1,749 |
1,757 |
+0.00% |
365,400 |
2024/2/8 |
1,774 |
1,780 |
1,744 |
1,757 |
-1.07% |
435,800 |
2024/2/7 |
1,759 |
1,791 |
1,751 |
1,776 |
+1.14% |
353,400 |
2024/2/6 |
1,815 |
1,815 |
1,756 |
1,756 |
-3.46% |
552,800 |
2024/2/5 |
1,791 |
1,822 |
1,737 |
1,819 |
+2.31% |
789,800 |
2024/2/2 |
1,807 |
1,858 |
1,778 |
1,778 |
-1.60% |
949,100 |
2024/2/1 |
1,817 |
1,879 |
1,783 |
1,807 |
+6.11% |
2,171,800 |
2024/1/31 |
1,667 |
1,706 |
1,662 |
1,703 |
+2.41% |
772,700 |
2024/1/30 |
1,706 |
1,708 |
1,663 |
1,663 |
-1.95% |
438,300 |
2024/1/29 |
1,681 |
1,705 |
1,675 |
1,696 |
+1.44% |
369,000 |
2024/1/26 |
1,685 |
1,691 |
1,670 |
1,672 |
-1.24% |
264,800 |
2024/1/25 |
1,660 |
1,696 |
1,660 |
1,693 |
+1.50% |
331,000 |
2024/1/24 |
1,670 |
1,678 |
1,654 |
1,668 |
-0.36% |
308,000 |
2024/1/23 |
1,717 |
1,717 |
1,671 |
1,674 |
-1.53% |
285,000 |
2024/1/22 |
1,686 |
1,704 |
1,677 |
1,700 |
+1.67% |
267,700 |
|