日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,891 |
1,925 |
1,851 |
1,861 |
-3.63% |
25,600 |
2024/7/25 |
2,019 |
2,050 |
1,921 |
1,931 |
-2.43% |
46,600 |
2024/7/24 |
1,963 |
2,067 |
1,951 |
1,979 |
+0.82% |
56,600 |
2024/7/23 |
1,954 |
2,000 |
1,954 |
1,963 |
+0.46% |
7,400 |
2024/7/22 |
1,925 |
1,963 |
1,869 |
1,954 |
+1.66% |
17,900 |
2024/7/19 |
1,956 |
1,960 |
1,922 |
1,922 |
-1.18% |
9,900 |
2024/7/18 |
1,991 |
2,040 |
1,909 |
1,945 |
-2.94% |
16,500 |
2024/7/17 |
1,990 |
2,035 |
1,965 |
2,004 |
+0.75% |
31,400 |
2024/7/16 |
2,242 |
2,242 |
1,886 |
1,989 |
-13.63% |
173,400 |
2024/7/12 |
2,227 |
2,319 |
2,225 |
2,303 |
+2.36% |
11,800 |
2024/7/11 |
2,326 |
2,326 |
2,240 |
2,250 |
-3.35% |
13,600 |
2024/7/10 |
2,371 |
2,386 |
2,291 |
2,328 |
-0.43% |
16,100 |
2024/7/9 |
2,358 |
2,386 |
2,285 |
2,338 |
-0.89% |
24,900 |
2024/7/8 |
2,251 |
2,392 |
2,190 |
2,359 |
+6.36% |
66,100 |
2024/7/5 |
2,083 |
2,342 |
2,083 |
2,218 |
+6.63% |
141,800 |
2024/7/4 |
2,166 |
2,188 |
2,070 |
2,080 |
-4.28% |
30,800 |
2024/7/3 |
2,168 |
2,211 |
2,155 |
2,173 |
-0.46% |
11,500 |
2024/7/2 |
2,204 |
2,218 |
2,153 |
2,183 |
-2.41% |
22,800 |
2024/7/1 |
2,224 |
2,293 |
2,196 |
2,237 |
+2.47% |
24,100 |
2024/6/28 |
2,135 |
2,190 |
2,107 |
2,183 |
+3.61% |
15,900 |
2024/6/27 |
2,130 |
2,160 |
2,092 |
2,107 |
-1.08% |
16,100 |
2024/6/26 |
2,175 |
2,201 |
2,125 |
2,130 |
-2.02% |
19,800 |
2024/6/25 |
2,194 |
2,245 |
2,170 |
2,174 |
-0.91% |
29,900 |
2024/6/24 |
2,107 |
2,210 |
2,088 |
2,194 |
+3.98% |
23,500 |
2024/6/21 |
2,120 |
2,219 |
2,106 |
2,110 |
-1.17% |
29,300 |
2024/6/20 |
2,180 |
2,189 |
2,069 |
2,135 |
-2.42% |
43,200 |
2024/6/19 |
1,999 |
2,316 |
1,964 |
2,188 |
+13.43% |
203,000 |
2024/6/18 |
1,970 |
1,985 |
1,926 |
1,929 |
-3.50% |
21,200 |
2024/6/17 |
1,904 |
2,051 |
1,883 |
1,999 |
+7.24% |
69,700 |
2024/6/14 |
1,807 |
1,895 |
1,760 |
1,864 |
-1.22% |
36,800 |
2024/6/13 |
1,824 |
1,890 |
1,761 |
1,887 |
+2.78% |
36,500 |
2024/6/12 |
1,935 |
1,970 |
1,810 |
1,836 |
-3.37% |
35,600 |
2024/6/11 |
1,890 |
1,900 |
1,842 |
1,900 |
+1.82% |
14,600 |
2024/6/10 |
1,841 |
1,910 |
1,836 |
1,866 |
+3.61% |
16,400 |
2024/6/7 |
1,801 |
1,850 |
1,780 |
1,801 |
+0.06% |
12,600 |
2024/6/6 |
1,816 |
1,854 |
1,800 |
1,800 |
-0.88% |
12,300 |
2024/6/5 |
1,927 |
1,927 |
1,816 |
1,816 |
-3.76% |
27,200 |
2024/6/4 |
1,890 |
1,939 |
1,860 |
1,887 |
+0.05% |
20,400 |
2024/6/3 |
1,968 |
1,968 |
1,875 |
1,886 |
-2.88% |
31,200 |
2024/5/31 |
2,119 |
2,119 |
1,942 |
1,942 |
-6.14% |
76,800 |
2024/5/30 |
2,176 |
2,293 |
1,965 |
2,069 |
-7.05% |
268,000 |
2024/5/29 |
1,890 |
2,226 |
1,880 |
2,226 |
+21.91% |
344,600 |
2024/5/28 |
1,858 |
1,858 |
1,817 |
1,826 |
-1.30% |
2,500 |
2024/5/27 |
1,810 |
1,854 |
1,799 |
1,850 |
+2.15% |
5,200 |
2024/5/24 |
1,807 |
1,869 |
1,799 |
1,811 |
-1.95% |
6,600 |
2024/5/23 |
1,866 |
1,866 |
1,800 |
1,847 |
+0.71% |
6,400 |
2024/5/22 |
1,860 |
1,860 |
1,825 |
1,834 |
-1.40% |
2,500 |
2024/5/21 |
1,863 |
1,863 |
1,827 |
1,860 |
-0.16% |
1,600 |
2024/5/20 |
1,844 |
1,870 |
1,812 |
1,863 |
+2.81% |
6,400 |
2024/5/17 |
1,799 |
1,820 |
1,757 |
1,812 |
+0.61% |
2,300 |
2024/5/16 |
1,814 |
1,814 |
1,741 |
1,801 |
-0.61% |
5,700 |
2024/5/15 |
1,850 |
1,851 |
1,800 |
1,812 |
-3.51% |
7,600 |
2024/5/14 |
1,850 |
1,890 |
1,833 |
1,878 |
+1.57% |
5,700 |
2024/5/13 |
1,907 |
1,907 |
1,785 |
1,849 |
-1.39% |
8,200 |
2024/5/10 |
1,810 |
1,878 |
1,810 |
1,875 |
+3.59% |
7,500 |
2024/5/9 |
1,801 |
1,820 |
1,755 |
1,810 |
+0.22% |
5,300 |
2024/5/8 |
1,806 |
1,854 |
1,806 |
1,806 |
-0.66% |
4,600 |
2024/5/7 |
1,899 |
1,912 |
1,801 |
1,818 |
-3.76% |
13,600 |
2024/5/2 |
1,773 |
1,899 |
1,773 |
1,889 |
+9.00% |
20,700 |
2024/5/1 |
1,704 |
1,779 |
1,684 |
1,733 |
+1.70% |
4,900 |
2024/4/30 |
1,726 |
1,726 |
1,688 |
1,704 |
+1.07% |
2,600 |
2024/4/26 |
1,684 |
1,740 |
1,659 |
1,686 |
-0.12% |
4,600 |
2024/4/25 |
1,711 |
1,738 |
1,657 |
1,688 |
-2.65% |
6,600 |
2024/4/24 |
1,743 |
1,780 |
1,734 |
1,734 |
+0.06% |
4,900 |
2024/4/23 |
1,700 |
1,736 |
1,663 |
1,733 |
+2.00% |
6,800 |
2024/4/22 |
1,689 |
1,706 |
1,630 |
1,699 |
+0.95% |
6,900 |
2024/4/19 |
1,741 |
1,754 |
1,613 |
1,683 |
-1.06% |
14,800 |
2024/4/18 |
1,653 |
1,704 |
1,631 |
1,701 |
+4.04% |
8,900 |
2024/4/17 |
1,680 |
1,686 |
1,590 |
1,635 |
-2.10% |
11,900 |
2024/4/16 |
1,673 |
1,673 |
1,636 |
1,670 |
-0.18% |
4,300 |
2024/4/15 |
1,703 |
1,703 |
1,652 |
1,673 |
-0.42% |
3,200 |
2024/4/12 |
1,678 |
1,730 |
1,678 |
1,680 |
-0.41% |
4,500 |
2024/4/11 |
1,664 |
1,687 |
1,643 |
1,687 |
-0.35% |
7,100 |
2024/4/10 |
1,698 |
1,715 |
1,664 |
1,693 |
-0.76% |
4,000 |
2024/4/9 |
1,708 |
1,708 |
1,664 |
1,706 |
-0.41% |
4,700 |
2024/4/8 |
1,685 |
1,769 |
1,683 |
1,713 |
+1.66% |
6,500 |
2024/4/5 |
1,659 |
1,699 |
1,659 |
1,685 |
-0.59% |
5,800 |
2024/4/4 |
1,677 |
1,717 |
1,651 |
1,695 |
+1.19% |
12,200 |
2024/4/3 |
1,660 |
1,720 |
1,636 |
1,675 |
-0.89% |
9,000 |
2024/4/2 |
1,730 |
1,741 |
1,690 |
1,690 |
-3.98% |
16,500 |
2024/4/1 |
1,787 |
1,811 |
1,723 |
1,760 |
-1.35% |
12,200 |
2024/3/29 |
1,852 |
1,852 |
1,780 |
1,784 |
-3.67% |
7,600 |
2024/3/28 |
1,845 |
1,862 |
1,810 |
1,852 |
+0.65% |
7,000 |
2024/3/27 |
1,828 |
1,845 |
1,820 |
1,840 |
+2.85% |
6,500 |
2024/3/26 |
1,796 |
1,819 |
1,784 |
1,789 |
-1.97% |
10,400 |
2024/3/25 |
1,826 |
1,895 |
1,818 |
1,825 |
-0.87% |
8,600 |
2024/3/22 |
1,875 |
1,875 |
1,821 |
1,841 |
-3.11% |
16,200 |
2024/3/21 |
1,949 |
1,970 |
1,861 |
1,900 |
-0.78% |
19,300 |
2024/3/19 |
1,905 |
1,934 |
1,845 |
1,915 |
+0.52% |
26,700 |
2024/3/18 |
1,820 |
1,926 |
1,758 |
1,905 |
+2.75% |
42,300 |
2024/3/15 |
1,671 |
1,966 |
1,651 |
1,854 |
-13.81% |
205,600 |
2024/3/14 |
2,010 |
2,268 |
1,995 |
2,151 |
+7.87% |
72,000 |
2024/3/13 |
2,029 |
2,071 |
1,994 |
1,994 |
+0.20% |
20,800 |
2024/3/12 |
2,003 |
2,064 |
1,980 |
1,990 |
-1.68% |
32,100 |
2024/3/11 |
2,155 |
2,160 |
2,005 |
2,024 |
-6.25% |
88,800 |
2024/3/8 |
2,182 |
2,250 |
2,159 |
2,159 |
-1.01% |
20,700 |
2024/3/7 |
2,278 |
2,314 |
2,151 |
2,181 |
-2.85% |
38,400 |
2024/3/6 |
2,222 |
2,264 |
2,198 |
2,245 |
-0.36% |
22,600 |
2024/3/5 |
2,147 |
2,263 |
2,110 |
2,253 |
+4.74% |
28,300 |
2024/3/4 |
2,210 |
2,248 |
2,151 |
2,151 |
-3.15% |
31,100 |
2024/3/1 |
2,249 |
2,280 |
2,200 |
2,221 |
+2.21% |
35,900 |
2024/2/29 |
2,189 |
2,206 |
2,121 |
2,173 |
-1.45% |
30,500 |
2024/2/28 |
2,215 |
2,250 |
2,166 |
2,205 |
-2.22% |
44,500 |
2024/2/27 |
2,155 |
2,280 |
2,106 |
2,255 |
+5.03% |
64,900 |
2024/2/26 |
2,148 |
2,182 |
2,103 |
2,147 |
-0.05% |
65,100 |
2024/2/22 |
2,238 |
2,238 |
2,107 |
2,148 |
-3.24% |
74,900 |
2024/2/21 |
2,319 |
2,349 |
2,212 |
2,220 |
-4.52% |
61,300 |
2024/2/20 |
2,445 |
2,453 |
2,325 |
2,325 |
-4.99% |
78,700 |
2024/2/19 |
2,460 |
2,549 |
2,435 |
2,447 |
-0.81% |
51,200 |
2024/2/16 |
2,518 |
2,580 |
2,467 |
2,467 |
-3.22% |
42,300 |
2024/2/15 |
2,431 |
2,549 |
2,385 |
2,549 |
+2.74% |
55,600 |
2024/2/14 |
2,301 |
2,523 |
2,255 |
2,481 |
+5.98% |
82,900 |
2024/2/13 |
2,355 |
2,424 |
2,292 |
2,341 |
-0.93% |
63,500 |
2024/2/9 |
2,455 |
2,528 |
2,362 |
2,363 |
-4.87% |
62,300 |
2024/2/8 |
2,620 |
2,620 |
2,387 |
2,484 |
-5.55% |
176,400 |
2024/2/7 |
2,651 |
2,750 |
2,610 |
2,630 |
-2.19% |
64,800 |
2024/2/6 |
2,670 |
2,850 |
2,646 |
2,689 |
-2.15% |
106,300 |
2024/2/5 |
2,670 |
2,854 |
2,663 |
2,748 |
+4.09% |
270,300 |
2024/2/2 |
2,393 |
2,680 |
2,233 |
2,640 |
+9.36% |
238,800 |
2024/2/1 |
2,543 |
2,580 |
2,360 |
2,414 |
-6.90% |
121,700 |
2024/1/31 |
2,633 |
2,643 |
2,550 |
2,593 |
-1.52% |
76,200 |
2024/1/30 |
2,580 |
2,685 |
2,530 |
2,633 |
+3.01% |
137,300 |
2024/1/29 |
2,655 |
2,655 |
2,531 |
2,556 |
-4.91% |
191,100 |
|