日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,333 |
2,374 |
2,306 |
2,340 |
+0.39% |
15,400 |
2024/7/18 |
2,350 |
2,395 |
2,320 |
2,331 |
-0.81% |
14,100 |
2024/7/17 |
2,362 |
2,400 |
2,313 |
2,350 |
-0.38% |
17,800 |
2024/7/16 |
2,470 |
2,470 |
2,359 |
2,359 |
-0.88% |
24,900 |
2024/7/12 |
2,319 |
2,418 |
2,308 |
2,380 |
+1.32% |
40,900 |
2024/7/11 |
2,293 |
2,350 |
2,289 |
2,349 |
+2.58% |
20,400 |
2024/7/10 |
2,280 |
2,317 |
2,276 |
2,290 |
+0.97% |
19,900 |
2024/7/9 |
2,282 |
2,317 |
2,268 |
2,268 |
-0.79% |
28,800 |
2024/7/8 |
2,359 |
2,396 |
2,286 |
2,286 |
-1.68% |
26,000 |
2024/7/5 |
2,350 |
2,356 |
2,315 |
2,325 |
-1.48% |
38,800 |
2024/7/4 |
2,450 |
2,450 |
2,356 |
2,360 |
-3.67% |
62,700 |
2024/7/3 |
2,418 |
2,489 |
2,375 |
2,450 |
+2.30% |
38,700 |
2024/7/2 |
2,408 |
2,450 |
2,367 |
2,395 |
+1.18% |
58,600 |
2024/7/1 |
2,406 |
2,450 |
2,367 |
2,367 |
-1.62% |
46,300 |
2024/6/28 |
2,451 |
2,494 |
2,406 |
2,406 |
-3.64% |
68,200 |
2024/6/27 |
2,511 |
2,605 |
2,460 |
2,497 |
-2.50% |
74,100 |
2024/6/26 |
2,688 |
2,697 |
2,557 |
2,561 |
-3.21% |
136,400 |
2024/6/25 |
2,555 |
2,680 |
2,515 |
2,646 |
+4.88% |
249,100 |
2024/6/24 |
2,350 |
2,548 |
2,325 |
2,523 |
+12.94% |
406,400 |
2024/6/21 |
2,205 |
2,266 |
2,165 |
2,234 |
+1.78% |
62,800 |
2024/6/20 |
2,109 |
2,195 |
2,101 |
2,195 |
+4.52% |
43,500 |
2024/6/19 |
2,112 |
2,119 |
2,022 |
2,100 |
+0.14% |
20,100 |
2024/6/18 |
2,172 |
2,172 |
2,068 |
2,097 |
-0.62% |
37,000 |
2024/6/17 |
2,056 |
2,110 |
2,032 |
2,110 |
+6.51% |
67,100 |
2024/6/14 |
2,010 |
2,014 |
1,980 |
1,981 |
-1.44% |
8,500 |
2024/6/13 |
2,021 |
2,021 |
1,981 |
2,010 |
+0.30% |
4,800 |
2024/6/12 |
1,954 |
2,024 |
1,941 |
2,004 |
+2.72% |
22,000 |
2024/6/11 |
1,965 |
1,976 |
1,951 |
1,951 |
-0.96% |
5,600 |
2024/6/10 |
1,961 |
1,992 |
1,961 |
1,970 |
+0.46% |
3,600 |
2024/6/7 |
1,981 |
1,986 |
1,961 |
1,961 |
+0.62% |
7,800 |
2024/6/6 |
1,957 |
1,987 |
1,911 |
1,949 |
-0.26% |
15,900 |
2024/6/5 |
1,993 |
1,993 |
1,952 |
1,954 |
-2.64% |
15,700 |
2024/6/4 |
1,979 |
2,020 |
1,979 |
2,007 |
+0.10% |
12,000 |
2024/6/3 |
2,007 |
2,007 |
1,974 |
2,005 |
+1.57% |
10,700 |
2024/5/31 |
1,905 |
1,980 |
1,903 |
1,974 |
+2.87% |
12,700 |
2024/5/30 |
1,915 |
1,963 |
1,882 |
1,919 |
-1.64% |
24,400 |
2024/5/29 |
2,032 |
2,032 |
1,951 |
1,951 |
-2.98% |
28,000 |
2024/5/28 |
2,035 |
2,070 |
2,000 |
2,011 |
+0.80% |
13,700 |
2024/5/27 |
2,020 |
2,039 |
1,979 |
1,995 |
-1.29% |
20,200 |
2024/5/24 |
1,988 |
2,041 |
1,971 |
2,021 |
+0.15% |
16,600 |
2024/5/23 |
2,053 |
2,061 |
2,009 |
2,018 |
-2.79% |
21,900 |
2024/5/22 |
2,103 |
2,160 |
2,051 |
2,076 |
-2.40% |
26,900 |
2024/5/21 |
2,203 |
2,248 |
2,121 |
2,127 |
-2.48% |
41,900 |
2024/5/20 |
2,105 |
2,188 |
2,100 |
2,181 |
+3.86% |
64,200 |
2024/5/17 |
2,058 |
2,130 |
2,021 |
2,100 |
+2.64% |
59,000 |
2024/5/16 |
2,079 |
2,080 |
1,965 |
2,046 |
-0.20% |
46,000 |
2024/5/15 |
1,998 |
2,080 |
1,865 |
2,050 |
+2.60% |
159,300 |
2024/5/14 |
2,019 |
2,031 |
1,960 |
1,998 |
-0.35% |
58,900 |
2024/5/13 |
2,009 |
2,020 |
1,971 |
2,005 |
+0.80% |
24,200 |
2024/5/10 |
1,931 |
1,989 |
1,931 |
1,989 |
+2.05% |
15,700 |
2024/5/9 |
1,994 |
1,994 |
1,945 |
1,949 |
-2.31% |
31,100 |
2024/5/8 |
1,999 |
2,040 |
1,975 |
1,995 |
-0.20% |
25,200 |
2024/5/7 |
1,987 |
2,024 |
1,956 |
1,999 |
+4.77% |
59,600 |
2024/5/2 |
1,855 |
1,910 |
1,855 |
1,908 |
+3.81% |
20,100 |
2024/5/1 |
1,811 |
1,848 |
1,810 |
1,838 |
+1.04% |
12,100 |
2024/4/30 |
1,839 |
1,869 |
1,819 |
1,819 |
-0.98% |
16,200 |
2024/4/26 |
1,855 |
1,860 |
1,834 |
1,837 |
-2.03% |
16,300 |
2024/4/25 |
1,918 |
1,918 |
1,861 |
1,875 |
-1.21% |
12,200 |
2024/4/24 |
1,932 |
1,952 |
1,898 |
1,898 |
-1.76% |
19,300 |
2024/4/23 |
1,880 |
1,940 |
1,855 |
1,932 |
+2.22% |
41,200 |
2024/4/22 |
1,790 |
1,890 |
1,790 |
1,890 |
+5.29% |
24,800 |
2024/4/19 |
1,788 |
1,832 |
1,777 |
1,795 |
-2.29% |
28,400 |
2024/4/18 |
1,777 |
1,839 |
1,769 |
1,837 |
+3.20% |
33,300 |
2024/4/17 |
1,780 |
1,820 |
1,754 |
1,780 |
+2.30% |
39,400 |
2024/4/16 |
1,840 |
1,850 |
1,740 |
1,740 |
-6.70% |
104,300 |
2024/4/15 |
1,924 |
1,924 |
1,856 |
1,865 |
-4.51% |
75,100 |
2024/4/12 |
2,005 |
2,025 |
1,953 |
1,953 |
-2.30% |
43,400 |
2024/4/11 |
2,021 |
2,064 |
1,990 |
1,999 |
-1.96% |
63,200 |
2024/4/10 |
2,086 |
2,129 |
2,035 |
2,039 |
-4.54% |
96,700 |
2024/4/9 |
2,021 |
2,137 |
1,969 |
2,136 |
+3.64% |
214,800 |
2024/4/8 |
2,142 |
2,154 |
1,958 |
2,061 |
-2.60% |
278,400 |
2024/4/5 |
2,173 |
2,214 |
2,001 |
2,116 |
-12.67% |
943,400 |
2024/4/4 |
2,923 |
2,947 |
2,423 |
2,423 |
--- |
1,926,100 |
|