日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,530 |
2,553 |
2,512 |
2,553 |
+1.11% |
41,500 |
2024/7/18 |
2,542 |
2,556 |
2,525 |
2,525 |
-0.90% |
47,200 |
2024/7/17 |
2,539 |
2,559 |
2,538 |
2,548 |
+0.87% |
28,600 |
2024/7/16 |
2,526 |
2,560 |
2,520 |
2,526 |
+0.28% |
38,700 |
2024/7/12 |
2,522 |
2,552 |
2,511 |
2,519 |
-0.87% |
24,400 |
2024/7/11 |
2,494 |
2,545 |
2,494 |
2,541 |
+2.63% |
38,900 |
2024/7/10 |
2,475 |
2,486 |
2,460 |
2,476 |
+0.45% |
37,400 |
2024/7/9 |
2,456 |
2,475 |
2,437 |
2,465 |
+0.82% |
36,800 |
2024/7/8 |
2,502 |
2,502 |
2,437 |
2,445 |
-2.40% |
61,500 |
2024/7/5 |
2,543 |
2,547 |
2,502 |
2,505 |
-2.19% |
53,400 |
2024/7/4 |
2,514 |
2,564 |
2,514 |
2,561 |
+2.36% |
43,100 |
2024/7/3 |
2,524 |
2,524 |
2,496 |
2,502 |
-0.87% |
33,900 |
2024/7/2 |
2,515 |
2,525 |
2,490 |
2,524 |
+0.36% |
73,000 |
2024/7/1 |
2,565 |
2,584 |
2,515 |
2,515 |
-1.57% |
45,600 |
2024/6/28 |
2,558 |
2,567 |
2,528 |
2,555 |
-0.54% |
56,800 |
2024/6/27 |
2,590 |
2,602 |
2,555 |
2,569 |
-0.54% |
72,800 |
2024/6/26 |
2,587 |
2,598 |
2,564 |
2,583 |
-0.04% |
59,900 |
2024/6/25 |
2,511 |
2,586 |
2,507 |
2,584 |
+3.94% |
78,000 |
2024/6/24 |
2,500 |
2,519 |
2,466 |
2,486 |
+0.16% |
69,300 |
2024/6/21 |
2,550 |
2,581 |
2,480 |
2,482 |
-2.21% |
116,000 |
2024/6/20 |
2,531 |
2,555 |
2,523 |
2,538 |
+0.32% |
61,600 |
2024/6/19 |
2,488 |
2,538 |
2,484 |
2,530 |
+1.81% |
54,600 |
2024/6/18 |
2,459 |
2,498 |
2,456 |
2,485 |
+1.76% |
50,500 |
2024/6/17 |
2,458 |
2,458 |
2,387 |
2,442 |
-0.93% |
61,800 |
2024/6/14 |
2,406 |
2,469 |
2,406 |
2,465 |
+2.45% |
74,500 |
2024/6/13 |
2,412 |
2,412 |
2,381 |
2,406 |
+0.04% |
50,200 |
2024/6/12 |
2,400 |
2,431 |
2,397 |
2,405 |
+0.21% |
37,000 |
2024/6/11 |
2,409 |
2,424 |
2,394 |
2,400 |
-0.17% |
25,700 |
2024/6/10 |
2,357 |
2,404 |
2,357 |
2,404 |
+1.99% |
30,800 |
2024/6/7 |
2,376 |
2,382 |
2,351 |
2,357 |
-0.13% |
34,200 |
2024/6/6 |
2,349 |
2,380 |
2,349 |
2,360 |
+0.47% |
26,200 |
2024/6/5 |
2,416 |
2,416 |
2,338 |
2,349 |
-3.33% |
38,500 |
2024/6/4 |
2,399 |
2,434 |
2,394 |
2,430 |
+0.96% |
48,200 |
2024/6/3 |
2,380 |
2,431 |
2,380 |
2,407 |
+1.91% |
71,800 |
2024/5/31 |
2,298 |
2,369 |
2,298 |
2,362 |
+3.55% |
51,800 |
2024/5/30 |
2,223 |
2,288 |
2,222 |
2,281 |
+0.44% |
85,100 |
2024/5/29 |
2,321 |
2,325 |
2,270 |
2,271 |
-2.15% |
57,500 |
2024/5/28 |
2,347 |
2,347 |
2,313 |
2,321 |
-1.11% |
29,700 |
2024/5/27 |
2,323 |
2,371 |
2,323 |
2,347 |
+1.03% |
46,800 |
2024/5/24 |
2,296 |
2,339 |
2,291 |
2,323 |
-0.26% |
29,600 |
2024/5/23 |
2,314 |
2,354 |
2,289 |
2,329 |
+0.52% |
44,100 |
2024/5/22 |
2,326 |
2,354 |
2,311 |
2,317 |
-1.07% |
57,000 |
2024/5/21 |
2,384 |
2,390 |
2,328 |
2,342 |
-1.06% |
54,200 |
2024/5/20 |
2,400 |
2,421 |
2,360 |
2,367 |
-0.42% |
56,500 |
2024/5/17 |
2,333 |
2,404 |
2,304 |
2,377 |
+1.89% |
57,300 |
2024/5/16 |
2,401 |
2,419 |
2,305 |
2,333 |
+1.97% |
93,500 |
2024/5/15 |
2,320 |
2,353 |
2,287 |
2,288 |
-0.44% |
75,800 |
2024/5/14 |
2,297 |
2,309 |
2,257 |
2,298 |
-0.39% |
87,800 |
2024/5/13 |
2,304 |
2,318 |
2,200 |
2,307 |
-0.47% |
92,100 |
2024/5/10 |
2,318 |
2,333 |
2,285 |
2,318 |
+0.17% |
65,500 |
2024/5/9 |
2,314 |
2,331 |
2,287 |
2,314 |
+1.40% |
21,100 |
2024/5/8 |
2,293 |
2,304 |
2,265 |
2,282 |
-0.87% |
69,400 |
2024/5/7 |
2,341 |
2,342 |
2,292 |
2,302 |
-1.46% |
55,500 |
2024/5/2 |
2,337 |
2,343 |
2,288 |
2,336 |
+0.65% |
43,600 |
2024/5/1 |
2,331 |
2,345 |
2,306 |
2,321 |
-0.60% |
42,600 |
2024/4/30 |
2,268 |
2,341 |
2,248 |
2,335 |
+2.50% |
71,600 |
2024/4/26 |
2,297 |
2,297 |
2,261 |
2,278 |
-0.83% |
69,600 |
2024/4/25 |
2,337 |
2,337 |
2,283 |
2,297 |
-1.71% |
34,300 |
2024/4/24 |
2,282 |
2,345 |
2,273 |
2,337 |
+2.86% |
57,000 |
2024/4/23 |
2,270 |
2,280 |
2,241 |
2,272 |
+0.98% |
65,900 |
2024/4/22 |
2,250 |
2,279 |
2,237 |
2,250 |
+0.99% |
52,200 |
2024/4/19 |
2,250 |
2,262 |
2,167 |
2,228 |
-1.55% |
96,600 |
2024/4/18 |
2,244 |
2,283 |
2,226 |
2,263 |
+0.22% |
68,300 |
2024/4/17 |
2,285 |
2,298 |
2,238 |
2,258 |
-0.79% |
52,800 |
2024/4/16 |
2,345 |
2,365 |
2,276 |
2,276 |
-2.94% |
77,900 |
2024/4/15 |
2,321 |
2,359 |
2,298 |
2,345 |
-0.93% |
59,400 |
2024/4/12 |
2,364 |
2,370 |
2,340 |
2,367 |
-0.21% |
73,700 |
2024/4/11 |
2,361 |
2,376 |
2,331 |
2,372 |
-0.04% |
61,900 |
2024/4/10 |
2,400 |
2,400 |
2,364 |
2,373 |
-0.25% |
66,600 |
2024/4/9 |
2,357 |
2,385 |
2,356 |
2,379 |
+0.34% |
62,100 |
2024/4/8 |
2,390 |
2,405 |
2,348 |
2,371 |
+0.51% |
88,700 |
2024/4/5 |
2,303 |
2,366 |
2,297 |
2,359 |
+0.47% |
61,000 |
2024/4/4 |
2,342 |
2,360 |
2,325 |
2,348 |
+0.26% |
88,800 |
2024/4/3 |
2,301 |
2,350 |
2,287 |
2,342 |
+1.12% |
61,300 |
2024/4/2 |
2,388 |
2,388 |
2,304 |
2,316 |
-2.53% |
63,700 |
2024/4/1 |
2,447 |
2,447 |
2,339 |
2,376 |
-1.61% |
83,600 |
2024/3/29 |
2,328 |
2,447 |
2,328 |
2,415 |
+2.77% |
123,400 |
2024/3/28 |
2,371 |
2,384 |
2,335 |
2,350 |
-3.33% |
155,100 |
2024/3/27 |
2,430 |
2,451 |
2,394 |
2,431 |
+0.54% |
257,800 |
2024/3/26 |
2,405 |
2,425 |
2,373 |
2,418 |
+0.75% |
195,400 |
2024/3/25 |
2,239 |
2,425 |
2,221 |
2,400 |
+6.19% |
408,600 |
2024/3/22 |
2,272 |
2,272 |
2,242 |
2,260 |
+0.09% |
100,400 |
2024/3/21 |
2,264 |
2,281 |
2,237 |
2,258 |
+1.48% |
173,800 |
2024/3/19 |
2,193 |
2,234 |
2,170 |
2,225 |
+2.06% |
96,400 |
2024/3/18 |
2,189 |
2,197 |
2,170 |
2,180 |
+1.92% |
109,300 |
2024/3/15 |
2,126 |
2,158 |
2,116 |
2,139 |
+1.28% |
127,400 |
2024/3/14 |
2,094 |
2,112 |
2,088 |
2,112 |
+0.14% |
91,800 |
2024/3/13 |
2,143 |
2,164 |
2,090 |
2,109 |
-0.24% |
77,400 |
2024/3/12 |
2,092 |
2,116 |
2,061 |
2,114 |
+1.05% |
72,500 |
2024/3/11 |
2,124 |
2,126 |
2,070 |
2,092 |
-3.19% |
115,200 |
2024/3/8 |
2,138 |
2,168 |
2,120 |
2,161 |
+0.28% |
118,400 |
2024/3/7 |
2,201 |
2,207 |
2,149 |
2,155 |
-0.42% |
112,700 |
2024/3/6 |
2,193 |
2,194 |
2,151 |
2,164 |
-0.55% |
76,900 |
2024/3/5 |
2,152 |
2,186 |
2,137 |
2,176 |
+0.09% |
119,900 |
2024/3/4 |
2,183 |
2,191 |
2,163 |
2,174 |
+0.60% |
151,300 |
2024/3/1 |
2,165 |
2,166 |
2,146 |
2,161 |
+0.09% |
97,700 |
2024/2/29 |
2,149 |
2,162 |
2,130 |
2,159 |
+0.47% |
96,000 |
2024/2/28 |
2,166 |
2,193 |
2,136 |
2,149 |
-0.14% |
79,600 |
2024/2/27 |
2,116 |
2,164 |
2,116 |
2,152 |
+2.28% |
83,000 |
2024/2/26 |
2,130 |
2,140 |
2,102 |
2,104 |
-1.13% |
82,000 |
2024/2/22 |
2,133 |
2,142 |
2,106 |
2,128 |
+0.42% |
90,400 |
2024/2/21 |
2,122 |
2,130 |
2,097 |
2,119 |
+0.28% |
57,600 |
2024/2/20 |
2,125 |
2,140 |
2,100 |
2,113 |
-0.38% |
78,500 |
2024/2/19 |
2,119 |
2,124 |
2,095 |
2,121 |
-0.42% |
51,900 |
2024/2/16 |
2,140 |
2,145 |
2,114 |
2,130 |
+0.42% |
96,800 |
2024/2/15 |
2,147 |
2,182 |
2,108 |
2,121 |
-0.70% |
105,700 |
2024/2/14 |
2,148 |
2,179 |
2,082 |
2,136 |
+0.09% |
132,100 |
2024/2/13 |
2,101 |
2,137 |
2,080 |
2,134 |
+1.81% |
110,600 |
2024/2/9 |
2,089 |
2,111 |
2,071 |
2,096 |
-0.80% |
70,900 |
2024/2/8 |
2,121 |
2,122 |
2,084 |
2,113 |
+0.43% |
149,700 |
2024/2/7 |
2,048 |
2,113 |
2,048 |
2,104 |
+2.73% |
120,200 |
2024/2/6 |
2,061 |
2,065 |
2,040 |
2,048 |
-0.73% |
78,800 |
2024/2/5 |
2,082 |
2,088 |
2,034 |
2,063 |
+1.03% |
96,500 |
2024/2/2 |
2,005 |
2,050 |
1,995 |
2,042 |
+2.51% |
120,200 |
2024/2/1 |
1,965 |
2,002 |
1,965 |
1,992 |
+0.40% |
69,500 |
2024/1/31 |
1,970 |
1,985 |
1,951 |
1,984 |
+0.46% |
64,500 |
2024/1/30 |
2,000 |
2,000 |
1,973 |
1,975 |
-1.40% |
68,900 |
2024/1/29 |
1,996 |
2,015 |
1,991 |
2,003 |
+1.68% |
79,700 |
2024/1/26 |
2,018 |
2,024 |
1,970 |
1,970 |
-2.38% |
119,000 |
2024/1/25 |
1,986 |
2,018 |
1,985 |
2,018 |
+2.02% |
147,600 |
2024/1/24 |
1,970 |
1,988 |
1,968 |
1,978 |
-0.30% |
123,100 |
2024/1/23 |
1,965 |
1,984 |
1,963 |
1,984 |
+1.54% |
88,700 |
2024/1/22 |
1,907 |
1,955 |
1,907 |
1,954 |
+2.95% |
64,700 |
|