日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,062 |
2,062 |
2,031 |
2,034 |
-0.93% |
63,300 |
2024/7/18 |
2,050 |
2,064 |
2,042 |
2,053 |
+0.49% |
49,500 |
2024/7/17 |
2,059 |
2,059 |
2,041 |
2,043 |
+0.10% |
48,600 |
2024/7/16 |
2,065 |
2,065 |
2,041 |
2,041 |
-0.92% |
62,900 |
2024/7/12 |
2,029 |
2,076 |
2,014 |
2,060 |
+2.39% |
87,600 |
2024/7/11 |
2,015 |
2,018 |
1,996 |
2,012 |
-0.15% |
109,700 |
2024/7/10 |
2,017 |
2,030 |
2,007 |
2,015 |
-0.10% |
47,700 |
2024/7/9 |
2,021 |
2,030 |
2,002 |
2,017 |
-1.08% |
87,000 |
2024/7/8 |
2,060 |
2,082 |
2,039 |
2,039 |
-1.55% |
76,200 |
2024/7/5 |
2,094 |
2,095 |
2,051 |
2,071 |
-0.62% |
61,800 |
2024/7/4 |
2,105 |
2,105 |
2,071 |
2,084 |
-0.05% |
67,300 |
2024/7/3 |
2,095 |
2,112 |
2,080 |
2,085 |
+0.34% |
92,300 |
2024/7/2 |
2,055 |
2,080 |
2,031 |
2,078 |
+2.01% |
84,100 |
2024/7/1 |
2,032 |
2,054 |
2,011 |
2,037 |
+2.16% |
128,500 |
2024/6/28 |
2,005 |
2,009 |
1,982 |
1,994 |
+0.15% |
52,900 |
2024/6/27 |
1,977 |
1,998 |
1,967 |
1,991 |
+1.69% |
58,400 |
2024/6/26 |
1,959 |
1,966 |
1,952 |
1,958 |
+0.46% |
34,800 |
2024/6/25 |
1,947 |
1,958 |
1,943 |
1,949 |
+0.31% |
50,300 |
2024/6/24 |
1,943 |
1,952 |
1,925 |
1,943 |
+1.09% |
40,700 |
2024/6/21 |
1,892 |
1,927 |
1,892 |
1,922 |
+2.29% |
43,900 |
2024/6/20 |
1,874 |
1,892 |
1,870 |
1,879 |
-0.16% |
43,700 |
2024/6/19 |
1,911 |
1,913 |
1,882 |
1,882 |
-1.62% |
72,100 |
2024/6/18 |
1,915 |
1,934 |
1,912 |
1,913 |
+0.31% |
21,800 |
2024/6/17 |
1,947 |
1,947 |
1,900 |
1,907 |
-1.65% |
59,000 |
2024/6/14 |
1,905 |
1,948 |
1,905 |
1,939 |
+1.25% |
47,800 |
2024/6/13 |
1,936 |
1,946 |
1,905 |
1,915 |
-1.08% |
61,800 |
2024/6/12 |
1,950 |
1,965 |
1,935 |
1,936 |
-0.72% |
95,800 |
2024/6/11 |
1,982 |
1,992 |
1,940 |
1,950 |
-7.36% |
297,600 |
2024/6/10 |
2,099 |
2,108 |
2,058 |
2,105 |
+1.89% |
122,400 |
2024/6/7 |
2,035 |
2,066 |
2,034 |
2,066 |
+1.52% |
14,700 |
2024/6/6 |
2,092 |
2,092 |
2,026 |
2,035 |
-0.97% |
20,100 |
2024/6/5 |
2,083 |
2,095 |
2,055 |
2,055 |
-1.58% |
22,300 |
2024/6/4 |
2,084 |
2,096 |
2,081 |
2,088 |
+0.63% |
16,500 |
2024/6/3 |
2,085 |
2,088 |
2,070 |
2,075 |
+0.63% |
14,500 |
2024/5/31 |
2,039 |
2,063 |
2,024 |
2,062 |
+2.08% |
15,100 |
2024/5/30 |
2,030 |
2,045 |
2,000 |
2,020 |
-0.79% |
40,500 |
2024/5/29 |
2,069 |
2,070 |
2,035 |
2,036 |
-1.93% |
22,900 |
2024/5/28 |
2,083 |
2,107 |
2,063 |
2,076 |
-0.86% |
23,500 |
2024/5/27 |
2,121 |
2,128 |
2,074 |
2,094 |
-1.51% |
34,000 |
2024/5/24 |
2,121 |
2,144 |
2,121 |
2,126 |
-1.39% |
31,400 |
2024/5/23 |
2,180 |
2,185 |
2,144 |
2,156 |
-0.42% |
19,700 |
2024/5/22 |
2,191 |
2,191 |
2,160 |
2,165 |
+0.56% |
14,700 |
2024/5/21 |
2,157 |
2,187 |
2,153 |
2,153 |
+0.14% |
21,900 |
2024/5/20 |
2,131 |
2,174 |
2,131 |
2,150 |
+0.23% |
15,700 |
2024/5/17 |
2,139 |
2,159 |
2,121 |
2,145 |
-0.05% |
14,000 |
2024/5/16 |
2,157 |
2,157 |
2,125 |
2,146 |
-0.37% |
17,700 |
2024/5/15 |
2,202 |
2,202 |
2,138 |
2,154 |
-2.27% |
26,300 |
2024/5/14 |
2,192 |
2,245 |
2,188 |
2,204 |
+1.05% |
21,500 |
2024/5/13 |
2,199 |
2,207 |
2,155 |
2,181 |
-1.49% |
19,900 |
2024/5/10 |
2,247 |
2,247 |
2,201 |
2,214 |
-1.03% |
16,500 |
2024/5/9 |
2,240 |
2,252 |
2,220 |
2,237 |
+0.40% |
18,600 |
2024/5/8 |
2,230 |
2,252 |
2,212 |
2,228 |
+0.59% |
27,800 |
2024/5/7 |
2,193 |
2,225 |
2,180 |
2,215 |
+1.84% |
21,900 |
2024/5/2 |
2,215 |
2,215 |
2,175 |
2,175 |
-0.50% |
13,600 |
2024/5/1 |
2,189 |
2,205 |
2,176 |
2,186 |
+0.09% |
23,400 |
2024/4/30 |
2,200 |
2,200 |
2,159 |
2,184 |
+1.30% |
28,600 |
2024/4/26 |
2,129 |
2,158 |
2,104 |
2,156 |
+1.08% |
112,900 |
2024/4/25 |
2,136 |
2,153 |
2,116 |
2,133 |
-0.37% |
18,700 |
2024/4/24 |
2,133 |
2,153 |
2,118 |
2,141 |
+1.23% |
25,000 |
2024/4/23 |
2,111 |
2,131 |
2,096 |
2,115 |
+0.71% |
20,700 |
2024/4/22 |
2,076 |
2,111 |
2,065 |
2,100 |
+1.94% |
47,500 |
2024/4/19 |
2,102 |
2,110 |
2,049 |
2,060 |
-2.92% |
53,000 |
2024/4/18 |
2,110 |
2,139 |
2,088 |
2,122 |
-0.61% |
38,400 |
2024/4/17 |
2,127 |
2,153 |
2,110 |
2,135 |
+0.90% |
31,300 |
2024/4/16 |
2,148 |
2,157 |
2,106 |
2,116 |
-2.04% |
64,800 |
2024/4/15 |
2,186 |
2,196 |
2,160 |
2,160 |
-2.57% |
72,300 |
2024/4/12 |
2,222 |
2,226 |
2,198 |
2,217 |
-0.18% |
41,700 |
2024/4/11 |
2,260 |
2,260 |
2,218 |
2,221 |
-2.37% |
34,200 |
2024/4/10 |
2,266 |
2,310 |
2,262 |
2,275 |
+0.09% |
27,700 |
2024/4/9 |
2,290 |
2,290 |
2,262 |
2,273 |
-0.09% |
27,900 |
2024/4/8 |
2,297 |
2,299 |
2,266 |
2,275 |
-0.96% |
34,200 |
2024/4/5 |
2,205 |
2,297 |
2,205 |
2,297 |
+3.33% |
36,500 |
2024/4/4 |
2,251 |
2,256 |
2,222 |
2,223 |
-1.11% |
30,200 |
2024/4/3 |
2,287 |
2,287 |
2,234 |
2,248 |
-1.92% |
35,500 |
2024/4/2 |
2,350 |
2,350 |
2,287 |
2,292 |
-2.34% |
45,900 |
2024/4/1 |
2,428 |
2,430 |
2,346 |
2,347 |
-2.74% |
46,200 |
2024/3/29 |
2,343 |
2,424 |
2,343 |
2,413 |
+3.08% |
48,000 |
2024/3/28 |
2,309 |
2,371 |
2,305 |
2,341 |
+1.43% |
43,300 |
2024/3/27 |
2,343 |
2,344 |
2,307 |
2,308 |
-0.77% |
27,100 |
2024/3/26 |
2,290 |
2,329 |
2,278 |
2,326 |
+0.61% |
34,100 |
2024/3/25 |
2,351 |
2,353 |
2,310 |
2,312 |
-1.74% |
48,700 |
2024/3/22 |
2,386 |
2,430 |
2,353 |
2,353 |
-1.63% |
53,400 |
2024/3/21 |
2,400 |
2,468 |
2,392 |
2,392 |
+0.25% |
85,400 |
2024/3/19 |
2,454 |
2,464 |
2,378 |
2,386 |
-3.63% |
84,000 |
2024/3/18 |
2,359 |
2,514 |
2,345 |
2,476 |
+3.30% |
117,100 |
2024/3/15 |
2,431 |
2,465 |
2,304 |
2,397 |
+0.67% |
228,000 |
2024/3/14 |
2,414 |
2,414 |
2,337 |
2,381 |
+0.25% |
137,600 |
2024/3/13 |
2,442 |
2,442 |
2,346 |
2,375 |
-2.70% |
72,000 |
2024/3/12 |
2,401 |
2,444 |
2,360 |
2,441 |
-1.05% |
61,200 |
2024/3/11 |
2,440 |
2,499 |
2,416 |
2,467 |
-0.44% |
56,300 |
2024/3/8 |
2,502 |
2,527 |
2,478 |
2,478 |
-1.86% |
32,800 |
2024/3/7 |
2,600 |
2,631 |
2,516 |
2,525 |
-2.62% |
66,600 |
2024/3/6 |
2,584 |
2,608 |
2,553 |
2,593 |
+0.27% |
63,300 |
2024/3/5 |
2,478 |
2,599 |
2,470 |
2,586 |
+4.32% |
95,300 |
2024/3/4 |
2,541 |
2,553 |
2,475 |
2,479 |
-1.08% |
59,000 |
2024/3/1 |
2,537 |
2,580 |
2,496 |
2,506 |
-0.67% |
82,000 |
2024/2/29 |
2,473 |
2,525 |
2,437 |
2,523 |
+3.49% |
79,400 |
2024/2/28 |
2,396 |
2,457 |
2,386 |
2,438 |
+1.71% |
46,800 |
2024/2/27 |
2,405 |
2,420 |
2,381 |
2,397 |
-0.25% |
47,300 |
2024/2/26 |
2,400 |
2,450 |
2,381 |
2,403 |
-1.84% |
77,400 |
2024/2/22 |
2,511 |
2,512 |
2,443 |
2,448 |
-0.53% |
75,200 |
2024/2/21 |
2,526 |
2,550 |
2,457 |
2,461 |
-2.61% |
108,100 |
2024/2/20 |
2,382 |
2,538 |
2,382 |
2,527 |
+5.56% |
207,500 |
2024/2/19 |
2,270 |
2,410 |
2,270 |
2,394 |
+7.84% |
231,100 |
2024/2/16 |
2,263 |
2,284 |
2,220 |
2,220 |
-1.55% |
55,300 |
2024/2/15 |
2,305 |
2,319 |
2,252 |
2,255 |
-0.18% |
81,300 |
2024/2/14 |
2,150 |
2,300 |
2,135 |
2,259 |
+3.20% |
182,600 |
2024/2/13 |
2,173 |
2,215 |
2,173 |
2,189 |
+0.74% |
51,700 |
2024/2/9 |
2,151 |
2,195 |
2,150 |
2,173 |
+1.02% |
30,900 |
2024/2/8 |
2,182 |
2,185 |
2,133 |
2,151 |
-2.36% |
53,400 |
2024/2/7 |
2,198 |
2,205 |
2,180 |
2,203 |
+0.78% |
39,500 |
2024/2/6 |
2,199 |
2,202 |
2,170 |
2,186 |
-0.59% |
28,800 |
2024/2/5 |
2,193 |
2,203 |
2,167 |
2,199 |
+0.09% |
37,900 |
2024/2/2 |
2,151 |
2,206 |
2,139 |
2,197 |
+1.67% |
73,000 |
2024/2/1 |
2,188 |
2,203 |
2,161 |
2,161 |
-2.26% |
75,400 |
2024/1/31 |
2,205 |
2,220 |
2,189 |
2,211 |
+0.18% |
46,700 |
2024/1/30 |
2,213 |
2,218 |
2,182 |
2,207 |
-1.95% |
173,500 |
2024/1/29 |
2,280 |
2,290 |
2,234 |
2,251 |
-0.84% |
143,100 |
2024/1/26 |
2,307 |
2,322 |
2,267 |
2,270 |
-1.60% |
106,200 |
2024/1/25 |
2,270 |
2,313 |
2,270 |
2,307 |
+1.10% |
62,100 |
2024/1/24 |
2,281 |
2,300 |
2,262 |
2,282 |
-0.17% |
51,700 |
2024/1/23 |
2,337 |
2,339 |
2,284 |
2,286 |
-1.00% |
100,200 |
2024/1/22 |
2,289 |
2,310 |
2,265 |
2,309 |
+2.21% |
92,600 |
|