日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,320 |
2,372 |
2,310 |
2,333 |
-0.72% |
9,900 |
2024/7/18 |
2,316 |
2,405 |
2,313 |
2,350 |
+0.64% |
44,800 |
2024/7/17 |
2,367 |
2,387 |
2,308 |
2,335 |
-9.32% |
72,200 |
2024/7/16 |
2,452 |
2,600 |
2,452 |
2,575 |
+5.66% |
49,300 |
2024/7/12 |
2,404 |
2,439 |
2,388 |
2,437 |
+1.54% |
9,700 |
2024/7/11 |
2,401 |
2,410 |
2,381 |
2,400 |
+0.33% |
4,600 |
2024/7/10 |
2,391 |
2,400 |
2,370 |
2,392 |
+0.21% |
6,800 |
2024/7/9 |
2,437 |
2,437 |
2,378 |
2,387 |
-1.89% |
11,700 |
2024/7/8 |
2,470 |
2,476 |
2,428 |
2,433 |
-1.42% |
4,900 |
2024/7/5 |
2,478 |
2,496 |
2,437 |
2,468 |
+0.33% |
8,000 |
2024/7/4 |
2,500 |
2,500 |
2,429 |
2,460 |
-0.69% |
15,700 |
2024/7/3 |
2,350 |
2,510 |
2,350 |
2,477 |
+5.00% |
51,400 |
2024/7/2 |
2,351 |
2,368 |
2,339 |
2,359 |
+0.21% |
3,600 |
2024/7/1 |
2,385 |
2,385 |
2,331 |
2,354 |
+0.17% |
6,200 |
2024/6/28 |
2,358 |
2,384 |
2,330 |
2,350 |
-0.30% |
8,400 |
2024/6/27 |
2,390 |
2,390 |
2,356 |
2,357 |
-1.75% |
3,700 |
2024/6/26 |
2,313 |
2,400 |
2,302 |
2,399 |
+3.81% |
3,900 |
2024/6/25 |
2,300 |
2,324 |
2,300 |
2,311 |
+0.39% |
3,400 |
2024/6/24 |
2,312 |
2,335 |
2,302 |
2,302 |
-0.43% |
4,100 |
2024/6/21 |
2,287 |
2,338 |
2,272 |
2,312 |
+1.09% |
7,900 |
2024/6/20 |
2,238 |
2,287 |
2,238 |
2,287 |
+2.83% |
6,600 |
2024/6/19 |
2,223 |
2,240 |
2,211 |
2,224 |
+0.04% |
4,100 |
2024/6/18 |
2,211 |
2,230 |
2,211 |
2,223 |
+0.77% |
2,300 |
2024/6/17 |
2,202 |
2,230 |
2,186 |
2,206 |
-0.41% |
6,100 |
2024/6/14 |
2,168 |
2,229 |
2,165 |
2,215 |
+1.19% |
7,400 |
2024/6/13 |
2,288 |
2,288 |
2,177 |
2,189 |
-4.41% |
16,300 |
2024/6/12 |
2,314 |
2,314 |
2,268 |
2,290 |
-0.95% |
2,200 |
2024/6/11 |
2,280 |
2,312 |
2,279 |
2,312 |
+1.40% |
3,400 |
2024/6/10 |
2,267 |
2,288 |
2,250 |
2,280 |
+1.33% |
4,300 |
2024/6/7 |
2,251 |
2,260 |
2,170 |
2,250 |
-1.79% |
20,900 |
2024/6/6 |
2,392 |
2,418 |
2,279 |
2,291 |
-4.10% |
17,000 |
2024/6/5 |
2,402 |
2,405 |
2,389 |
2,389 |
-0.62% |
5,700 |
2024/6/4 |
2,402 |
2,440 |
2,400 |
2,404 |
+0.17% |
2,900 |
2024/6/3 |
2,465 |
2,469 |
2,388 |
2,400 |
-0.62% |
6,900 |
2024/5/31 |
2,381 |
2,440 |
2,381 |
2,415 |
+0.50% |
6,000 |
2024/5/30 |
2,451 |
2,451 |
2,385 |
2,403 |
-4.15% |
10,000 |
2024/5/29 |
2,636 |
2,636 |
2,483 |
2,507 |
-4.89% |
9,700 |
2024/5/28 |
2,607 |
2,636 |
2,578 |
2,636 |
+1.38% |
8,800 |
2024/5/27 |
2,793 |
2,793 |
2,541 |
2,600 |
-7.21% |
22,700 |
2024/5/24 |
2,895 |
2,895 |
2,800 |
2,802 |
-2.40% |
13,400 |
2024/5/23 |
2,878 |
2,887 |
2,866 |
2,871 |
+0.10% |
7,500 |
2024/5/22 |
2,882 |
2,900 |
2,862 |
2,868 |
+0.24% |
11,500 |
2024/5/21 |
2,874 |
2,928 |
2,750 |
2,861 |
+0.63% |
37,500 |
2024/5/20 |
2,711 |
2,870 |
2,711 |
2,843 |
+5.96% |
24,400 |
2024/5/17 |
2,598 |
2,683 |
2,598 |
2,683 |
+4.64% |
9,600 |
2024/5/16 |
2,665 |
2,675 |
2,531 |
2,564 |
-2.62% |
17,600 |
2024/5/15 |
2,594 |
2,633 |
2,566 |
2,633 |
+2.85% |
9,200 |
2024/5/14 |
2,544 |
2,580 |
2,529 |
2,560 |
+0.87% |
8,400 |
2024/5/13 |
2,530 |
2,550 |
2,508 |
2,538 |
-0.08% |
4,400 |
2024/5/10 |
2,539 |
2,550 |
2,508 |
2,540 |
+0.04% |
14,000 |
2024/5/9 |
2,500 |
2,560 |
2,480 |
2,539 |
+1.48% |
32,000 |
2024/5/8 |
2,521 |
2,522 |
2,493 |
2,502 |
-0.75% |
3,100 |
2024/5/7 |
2,505 |
2,594 |
2,478 |
2,521 |
+0.92% |
15,600 |
2024/5/2 |
2,441 |
2,498 |
2,441 |
2,498 |
+1.63% |
2,800 |
2024/5/1 |
2,451 |
2,468 |
2,441 |
2,458 |
+0.33% |
4,400 |
2024/4/30 |
2,450 |
2,492 |
2,446 |
2,450 |
+0.04% |
8,700 |
2024/4/26 |
2,427 |
2,466 |
2,415 |
2,449 |
+0.53% |
23,100 |
2024/4/25 |
2,430 |
2,455 |
2,427 |
2,436 |
-0.08% |
6,000 |
2024/4/24 |
2,423 |
2,452 |
2,423 |
2,438 |
+0.95% |
13,600 |
2024/4/23 |
2,450 |
2,450 |
2,405 |
2,415 |
-1.02% |
4,600 |
2024/4/22 |
2,489 |
2,490 |
2,421 |
2,440 |
-1.29% |
6,800 |
2024/4/19 |
2,461 |
2,477 |
2,419 |
2,472 |
+0.32% |
22,900 |
2024/4/18 |
2,536 |
2,555 |
2,458 |
2,464 |
-2.11% |
10,000 |
2024/4/17 |
2,420 |
2,543 |
2,402 |
2,517 |
+4.18% |
32,000 |
2024/4/16 |
2,405 |
2,476 |
2,380 |
2,416 |
+0.21% |
36,900 |
2024/4/15 |
2,424 |
2,432 |
2,376 |
2,411 |
+0.21% |
20,200 |
2024/4/12 |
2,458 |
2,458 |
2,377 |
2,406 |
-1.76% |
14,300 |
2024/4/11 |
2,442 |
2,456 |
2,396 |
2,449 |
-0.29% |
4,800 |
2024/4/10 |
2,449 |
2,475 |
2,440 |
2,456 |
+0.70% |
5,700 |
2024/4/9 |
2,407 |
2,444 |
2,392 |
2,439 |
+1.41% |
11,400 |
2024/4/8 |
2,383 |
2,445 |
2,355 |
2,405 |
+1.01% |
12,700 |
2024/4/5 |
2,349 |
2,406 |
2,341 |
2,381 |
-0.58% |
12,200 |
2024/4/4 |
2,405 |
2,453 |
2,364 |
2,395 |
+0.21% |
19,700 |
2024/4/3 |
2,450 |
2,470 |
2,373 |
2,390 |
-3.59% |
23,100 |
2024/4/2 |
2,494 |
2,495 |
2,445 |
2,479 |
-0.96% |
19,100 |
2024/4/1 |
2,525 |
2,525 |
2,465 |
2,503 |
+0.12% |
10,000 |
2024/3/29 |
2,443 |
2,529 |
2,406 |
2,500 |
+4.08% |
16,400 |
2024/3/28 |
2,470 |
2,475 |
2,400 |
2,402 |
-2.56% |
12,900 |
2024/3/27 |
2,516 |
2,516 |
2,465 |
2,465 |
-1.48% |
6,500 |
2024/3/26 |
2,483 |
2,540 |
2,470 |
2,502 |
+0.68% |
8,900 |
2024/3/25 |
2,501 |
2,542 |
2,485 |
2,485 |
-0.68% |
13,900 |
2024/3/22 |
2,550 |
2,550 |
2,446 |
2,502 |
-1.18% |
23,600 |
2024/3/21 |
2,544 |
2,562 |
2,485 |
2,532 |
+0.88% |
20,000 |
2024/3/19 |
2,510 |
2,534 |
2,475 |
2,510 |
+0.28% |
15,200 |
2024/3/18 |
2,487 |
2,540 |
2,473 |
2,503 |
+0.12% |
10,300 |
2024/3/15 |
2,553 |
2,554 |
2,465 |
2,500 |
-3.10% |
35,600 |
2024/3/14 |
2,585 |
2,650 |
2,535 |
2,580 |
-0.19% |
25,900 |
2024/3/13 |
2,640 |
2,690 |
2,560 |
2,585 |
-0.96% |
46,100 |
2024/3/12 |
2,660 |
2,708 |
2,610 |
2,610 |
-2.87% |
50,300 |
2024/3/11 |
2,751 |
2,781 |
2,640 |
2,687 |
-6.38% |
81,400 |
2024/3/8 |
3,015 |
3,185 |
2,810 |
2,870 |
-4.49% |
163,700 |
2024/3/7 |
3,140 |
3,150 |
2,925 |
3,005 |
-2.12% |
89,700 |
2024/3/6 |
2,841 |
3,250 |
2,796 |
3,070 |
+6.67% |
231,600 |
2024/3/5 |
2,926 |
2,970 |
2,840 |
2,878 |
+0.81% |
66,600 |
2024/3/4 |
2,720 |
2,950 |
2,720 |
2,855 |
+4.96% |
144,700 |
2024/3/1 |
2,845 |
2,860 |
2,701 |
2,720 |
-3.37% |
69,000 |
2024/2/29 |
2,808 |
2,870 |
2,790 |
2,815 |
-0.35% |
49,500 |
2024/2/28 |
2,812 |
2,888 |
2,800 |
2,825 |
-0.77% |
60,600 |
2024/2/27 |
2,950 |
3,010 |
2,780 |
2,847 |
-2.90% |
77,100 |
2024/2/26 |
2,777 |
2,976 |
2,770 |
2,932 |
+4.12% |
94,900 |
2024/2/22 |
3,050 |
3,285 |
2,816 |
2,816 |
-7.67% |
299,100 |
2024/2/21 |
3,250 |
3,325 |
3,050 |
3,050 |
-12.73% |
318,500 |
2024/2/20 |
3,480 |
3,495 |
3,340 |
3,495 |
+16.69% |
234,700 |
2024/2/19 |
2,999 |
3,000 |
2,819 |
2,995 |
+1.18% |
163,600 |
2024/2/16 |
2,795 |
2,988 |
2,700 |
2,960 |
+4.04% |
173,000 |
2024/2/15 |
2,701 |
2,979 |
2,468 |
2,845 |
+3.42% |
363,100 |
2024/2/14 |
2,607 |
2,757 |
2,562 |
2,751 |
+5.65% |
97,600 |
2024/2/13 |
2,571 |
2,619 |
2,503 |
2,604 |
+5.21% |
69,500 |
2024/2/9 |
2,477 |
2,560 |
2,475 |
2,475 |
+0.94% |
35,800 |
2024/2/8 |
2,504 |
2,520 |
2,411 |
2,452 |
-0.93% |
55,600 |
2024/2/7 |
2,582 |
2,616 |
2,453 |
2,475 |
-5.21% |
73,700 |
2024/2/6 |
2,537 |
2,635 |
2,519 |
2,611 |
+3.94% |
74,700 |
2024/2/5 |
2,535 |
2,540 |
2,488 |
2,512 |
-0.55% |
40,600 |
2024/2/2 |
2,431 |
2,541 |
2,431 |
2,526 |
+4.73% |
70,000 |
2024/2/1 |
2,453 |
2,477 |
2,391 |
2,412 |
-3.25% |
59,400 |
2024/1/31 |
2,436 |
2,510 |
2,432 |
2,493 |
+2.55% |
51,500 |
2024/1/30 |
2,412 |
2,461 |
2,380 |
2,431 |
+0.83% |
44,200 |
2024/1/29 |
2,451 |
2,490 |
2,400 |
2,411 |
-3.33% |
63,000 |
2024/1/26 |
2,412 |
2,500 |
2,391 |
2,494 |
+1.30% |
75,300 |
2024/1/25 |
2,420 |
2,473 |
2,363 |
2,462 |
+0.33% |
107,700 |
2024/1/24 |
2,590 |
2,590 |
2,390 |
2,454 |
-7.74% |
283,500 |
2024/1/23 |
2,700 |
2,840 |
2,588 |
2,660 |
-2.56% |
632,900 |
2024/1/22 |
2,584 |
2,868 |
2,545 |
2,730 |
+8.98% |
1,113,900 |
|