日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,767 |
2,809 |
2,767 |
2,800 |
+0.21% |
66,600 |
2024/7/18 |
2,721 |
2,808 |
2,721 |
2,794 |
+0.83% |
49,200 |
2024/7/17 |
2,777 |
2,804 |
2,751 |
2,771 |
+0.76% |
28,200 |
2024/7/16 |
2,739 |
2,766 |
2,737 |
2,750 |
+1.55% |
35,200 |
2024/7/12 |
2,661 |
2,735 |
2,643 |
2,708 |
+1.27% |
28,700 |
2024/7/11 |
2,680 |
2,698 |
2,666 |
2,674 |
+0.72% |
36,100 |
2024/7/10 |
2,593 |
2,661 |
2,593 |
2,655 |
+1.49% |
44,300 |
2024/7/9 |
2,606 |
2,643 |
2,605 |
2,616 |
-0.38% |
29,500 |
2024/7/8 |
2,648 |
2,649 |
2,571 |
2,626 |
-0.61% |
98,600 |
2024/7/5 |
2,700 |
2,724 |
2,626 |
2,642 |
-2.90% |
45,400 |
2024/7/4 |
2,699 |
2,726 |
2,683 |
2,721 |
+0.78% |
24,700 |
2024/7/3 |
2,656 |
2,713 |
2,656 |
2,700 |
+0.63% |
23,300 |
2024/7/2 |
2,694 |
2,714 |
2,681 |
2,683 |
+0.00% |
39,000 |
2024/7/1 |
2,699 |
2,744 |
2,666 |
2,683 |
-0.26% |
24,400 |
2024/6/28 |
2,682 |
2,708 |
2,677 |
2,690 |
+0.75% |
29,700 |
2024/6/27 |
2,657 |
2,691 |
2,657 |
2,670 |
+0.87% |
34,100 |
2024/6/26 |
2,646 |
2,671 |
2,606 |
2,647 |
+0.15% |
24,800 |
2024/6/25 |
2,641 |
2,672 |
2,617 |
2,643 |
-0.15% |
39,000 |
2024/6/24 |
2,717 |
2,719 |
2,627 |
2,647 |
-1.89% |
35,000 |
2024/6/21 |
2,713 |
2,734 |
2,675 |
2,698 |
+0.86% |
89,000 |
2024/6/20 |
2,653 |
2,687 |
2,592 |
2,675 |
-0.59% |
51,100 |
2024/6/19 |
2,691 |
2,776 |
2,673 |
2,691 |
+0.98% |
47,500 |
2024/6/18 |
2,650 |
2,683 |
2,643 |
2,665 |
+1.56% |
24,400 |
2024/6/17 |
2,657 |
2,657 |
2,603 |
2,624 |
-1.80% |
20,300 |
2024/6/14 |
2,607 |
2,680 |
2,604 |
2,672 |
+2.77% |
48,200 |
2024/6/13 |
2,618 |
2,618 |
2,568 |
2,600 |
-0.50% |
25,000 |
2024/6/12 |
2,615 |
2,631 |
2,597 |
2,613 |
-0.15% |
17,700 |
2024/6/11 |
2,608 |
2,621 |
2,589 |
2,617 |
+0.19% |
26,600 |
2024/6/10 |
2,590 |
2,628 |
2,590 |
2,612 |
+0.58% |
34,500 |
2024/6/7 |
2,570 |
2,642 |
2,570 |
2,597 |
+1.37% |
68,700 |
2024/6/6 |
2,585 |
2,615 |
2,526 |
2,562 |
-1.61% |
22,400 |
2024/6/5 |
2,542 |
2,620 |
2,492 |
2,604 |
+0.89% |
51,300 |
2024/6/4 |
2,472 |
2,617 |
2,472 |
2,581 |
+3.53% |
75,800 |
2024/6/3 |
2,432 |
2,493 |
2,430 |
2,493 |
+3.92% |
50,100 |
2024/5/31 |
2,365 |
2,408 |
2,365 |
2,399 |
+1.95% |
22,100 |
2024/5/30 |
2,325 |
2,363 |
2,310 |
2,353 |
+0.43% |
24,700 |
2024/5/29 |
2,373 |
2,385 |
2,326 |
2,343 |
-2.13% |
29,900 |
2024/5/28 |
2,430 |
2,443 |
2,393 |
2,394 |
-1.48% |
28,300 |
2024/5/27 |
2,365 |
2,431 |
2,365 |
2,430 |
+2.79% |
36,500 |
2024/5/24 |
2,335 |
2,376 |
2,310 |
2,364 |
-0.71% |
19,600 |
2024/5/23 |
2,410 |
2,412 |
2,343 |
2,381 |
-1.12% |
31,900 |
2024/5/22 |
2,477 |
2,486 |
2,386 |
2,408 |
-2.55% |
43,400 |
2024/5/21 |
2,495 |
2,497 |
2,470 |
2,471 |
-0.12% |
14,600 |
2024/5/20 |
2,460 |
2,519 |
2,460 |
2,474 |
+0.86% |
18,700 |
2024/5/17 |
2,453 |
2,469 |
2,417 |
2,453 |
+0.00% |
23,800 |
2024/5/16 |
2,507 |
2,527 |
2,439 |
2,453 |
-1.17% |
36,400 |
2024/5/15 |
2,534 |
2,536 |
2,482 |
2,482 |
-2.51% |
46,200 |
2024/5/14 |
2,550 |
2,553 |
2,508 |
2,546 |
-0.12% |
58,500 |
2024/5/13 |
2,546 |
2,559 |
2,511 |
2,549 |
-1.12% |
39,000 |
2024/5/10 |
2,567 |
2,659 |
2,532 |
2,578 |
-3.34% |
86,600 |
2024/5/9 |
2,599 |
2,697 |
2,599 |
2,667 |
+3.09% |
90,800 |
2024/5/8 |
2,571 |
2,602 |
2,547 |
2,587 |
+1.17% |
49,400 |
2024/5/7 |
2,510 |
2,565 |
2,510 |
2,557 |
+2.20% |
32,500 |
2024/5/2 |
2,491 |
2,532 |
2,491 |
2,502 |
+0.48% |
17,400 |
2024/5/1 |
2,560 |
2,560 |
2,489 |
2,490 |
-2.31% |
33,900 |
2024/4/30 |
2,480 |
2,549 |
2,472 |
2,549 |
+3.16% |
37,800 |
2024/4/26 |
2,428 |
2,477 |
2,400 |
2,471 |
+1.81% |
17,700 |
2024/4/25 |
2,386 |
2,462 |
2,386 |
2,427 |
+0.71% |
43,900 |
2024/4/24 |
2,420 |
2,420 |
2,389 |
2,410 |
+0.25% |
28,000 |
2024/4/23 |
2,410 |
2,424 |
2,389 |
2,404 |
-0.17% |
16,300 |
2024/4/22 |
2,409 |
2,423 |
2,393 |
2,408 |
+1.52% |
23,900 |
2024/4/19 |
2,423 |
2,423 |
2,336 |
2,372 |
-1.74% |
53,400 |
2024/4/18 |
2,396 |
2,425 |
2,389 |
2,414 |
+1.09% |
11,800 |
2024/4/17 |
2,435 |
2,470 |
2,388 |
2,388 |
-1.93% |
34,500 |
2024/4/16 |
2,470 |
2,481 |
2,420 |
2,435 |
-2.25% |
35,400 |
2024/4/15 |
2,460 |
2,511 |
2,430 |
2,491 |
+0.85% |
60,400 |
2024/4/12 |
2,447 |
2,490 |
2,447 |
2,470 |
+1.02% |
35,000 |
2024/4/11 |
2,456 |
2,473 |
2,431 |
2,445 |
-2.43% |
36,900 |
2024/4/10 |
2,517 |
2,536 |
2,496 |
2,506 |
+0.64% |
37,500 |
2024/4/9 |
2,426 |
2,502 |
2,426 |
2,490 |
+2.72% |
34,600 |
2024/4/8 |
2,396 |
2,430 |
2,378 |
2,424 |
+2.24% |
32,700 |
2024/4/5 |
2,379 |
2,409 |
2,362 |
2,371 |
-1.37% |
37,100 |
2024/4/4 |
2,402 |
2,437 |
2,394 |
2,404 |
+1.14% |
31,800 |
2024/4/3 |
2,443 |
2,443 |
2,366 |
2,377 |
-1.37% |
48,000 |
2024/4/2 |
2,462 |
2,470 |
2,382 |
2,410 |
-2.11% |
78,900 |
2024/4/1 |
2,583 |
2,583 |
2,446 |
2,462 |
-5.53% |
64,600 |
2024/3/29 |
2,529 |
2,622 |
2,522 |
2,606 |
+2.96% |
110,400 |
2024/3/28 |
2,525 |
2,547 |
2,493 |
2,531 |
-0.94% |
68,800 |
2024/3/27 |
2,540 |
2,597 |
2,537 |
2,555 |
+0.71% |
90,500 |
2024/3/26 |
2,464 |
2,550 |
2,457 |
2,537 |
+1.97% |
57,000 |
2024/3/25 |
2,501 |
2,506 |
2,460 |
2,488 |
-1.39% |
65,100 |
2024/3/22 |
2,437 |
2,526 |
2,433 |
2,523 |
+3.06% |
73,200 |
2024/3/21 |
2,434 |
2,462 |
2,405 |
2,448 |
+1.83% |
63,600 |
2024/3/19 |
2,364 |
2,411 |
2,321 |
2,404 |
+1.69% |
103,300 |
2024/3/18 |
2,340 |
2,364 |
2,312 |
2,364 |
+1.46% |
92,100 |
2024/3/15 |
2,305 |
2,346 |
2,282 |
2,330 |
+0.56% |
60,800 |
2024/3/14 |
2,314 |
2,317 |
2,279 |
2,317 |
+0.96% |
37,800 |
2024/3/13 |
2,265 |
2,312 |
2,264 |
2,295 |
+0.83% |
40,200 |
2024/3/12 |
2,232 |
2,276 |
2,209 |
2,276 |
+1.65% |
22,000 |
2024/3/11 |
2,292 |
2,292 |
2,201 |
2,239 |
-2.99% |
62,400 |
2024/3/8 |
2,272 |
2,308 |
2,270 |
2,308 |
+0.79% |
37,900 |
2024/3/7 |
2,289 |
2,305 |
2,257 |
2,290 |
-0.09% |
62,500 |
2024/3/6 |
2,241 |
2,292 |
2,235 |
2,292 |
+1.87% |
53,000 |
2024/3/5 |
2,249 |
2,278 |
2,236 |
2,250 |
+0.54% |
43,300 |
2024/3/4 |
2,289 |
2,289 |
2,235 |
2,238 |
-2.19% |
63,000 |
2024/3/1 |
2,308 |
2,308 |
2,242 |
2,288 |
+0.13% |
43,900 |
2024/2/29 |
2,269 |
2,324 |
2,269 |
2,285 |
+0.75% |
57,900 |
2024/2/28 |
2,249 |
2,292 |
2,245 |
2,268 |
+0.31% |
38,200 |
2024/2/27 |
2,227 |
2,269 |
2,225 |
2,261 |
+1.53% |
32,500 |
2024/2/26 |
2,251 |
2,253 |
2,216 |
2,227 |
-0.27% |
36,800 |
2024/2/22 |
2,233 |
2,240 |
2,214 |
2,233 |
+0.31% |
22,300 |
2024/2/21 |
2,246 |
2,270 |
2,218 |
2,226 |
-0.89% |
23,400 |
2024/2/20 |
2,288 |
2,300 |
2,244 |
2,246 |
-1.84% |
27,400 |
2024/2/19 |
2,278 |
2,294 |
2,260 |
2,288 |
+0.53% |
21,300 |
2024/2/16 |
2,268 |
2,280 |
2,246 |
2,276 |
+2.15% |
24,000 |
2024/2/15 |
2,255 |
2,266 |
2,213 |
2,228 |
-0.40% |
26,000 |
2024/2/14 |
2,274 |
2,294 |
2,218 |
2,237 |
-2.87% |
32,400 |
2024/2/13 |
2,235 |
2,311 |
2,215 |
2,303 |
+3.04% |
61,300 |
2024/2/9 |
2,255 |
2,265 |
2,232 |
2,235 |
-1.37% |
27,800 |
2024/2/8 |
2,277 |
2,277 |
2,229 |
2,266 |
-1.56% |
47,800 |
2024/2/7 |
2,286 |
2,320 |
2,286 |
2,302 |
+0.48% |
26,600 |
2024/2/6 |
2,347 |
2,347 |
2,286 |
2,291 |
-3.13% |
38,100 |
2024/2/5 |
2,365 |
2,385 |
2,323 |
2,365 |
+1.03% |
47,000 |
2024/2/2 |
2,341 |
2,378 |
2,316 |
2,341 |
+0.69% |
42,000 |
2024/2/1 |
2,312 |
2,349 |
2,312 |
2,325 |
-1.48% |
37,900 |
2024/1/31 |
2,323 |
2,360 |
2,315 |
2,360 |
+0.81% |
29,400 |
2024/1/30 |
2,340 |
2,357 |
2,311 |
2,341 |
+0.04% |
63,600 |
2024/1/29 |
2,375 |
2,394 |
2,340 |
2,340 |
-1.47% |
70,500 |
2024/1/26 |
2,316 |
2,414 |
2,301 |
2,375 |
+2.33% |
231,800 |
2024/1/25 |
2,280 |
2,359 |
2,274 |
2,321 |
+2.02% |
116,400 |
2024/1/24 |
2,351 |
2,358 |
2,275 |
2,275 |
-3.48% |
81,900 |
2024/1/23 |
2,330 |
2,375 |
2,323 |
2,357 |
+1.20% |
96,400 |
2024/1/22 |
2,284 |
2,345 |
2,284 |
2,329 |
+2.19% |
51,400 |
|