日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,693 |
2,731 |
2,679 |
2,700 |
-0.81% |
139,500 |
2024/7/18 |
2,745 |
2,783 |
2,722 |
2,722 |
-1.91% |
127,500 |
2024/7/17 |
2,751 |
2,792 |
2,736 |
2,775 |
+1.20% |
227,700 |
2024/7/16 |
2,724 |
2,777 |
2,724 |
2,742 |
-0.04% |
199,500 |
2024/7/12 |
2,665 |
2,751 |
2,650 |
2,743 |
+2.35% |
187,000 |
2024/7/11 |
2,709 |
2,709 |
2,667 |
2,680 |
-0.41% |
164,200 |
2024/7/10 |
2,772 |
2,775 |
2,655 |
2,691 |
-3.24% |
221,300 |
2024/7/9 |
2,749 |
2,789 |
2,741 |
2,781 |
+0.76% |
159,400 |
2024/7/8 |
2,752 |
2,767 |
2,740 |
2,760 |
-0.14% |
123,000 |
2024/7/5 |
2,765 |
2,791 |
2,762 |
2,764 |
-0.58% |
123,200 |
2024/7/4 |
2,807 |
2,816 |
2,770 |
2,780 |
-1.66% |
155,700 |
2024/7/3 |
2,790 |
2,827 |
2,790 |
2,827 |
+0.68% |
132,500 |
2024/7/2 |
2,773 |
2,817 |
2,751 |
2,808 |
+1.26% |
221,100 |
2024/7/1 |
2,837 |
2,846 |
2,751 |
2,773 |
-2.19% |
134,300 |
2024/6/28 |
2,860 |
2,867 |
2,808 |
2,835 |
-0.60% |
125,300 |
2024/6/27 |
2,849 |
2,878 |
2,830 |
2,852 |
+0.11% |
137,100 |
2024/6/26 |
2,832 |
2,860 |
2,818 |
2,849 |
+0.67% |
235,700 |
2024/6/25 |
2,808 |
2,864 |
2,808 |
2,830 |
+0.53% |
169,300 |
2024/6/24 |
2,861 |
2,871 |
2,809 |
2,815 |
-1.47% |
191,600 |
2024/6/21 |
2,878 |
2,948 |
2,854 |
2,857 |
-0.97% |
1,015,700 |
2024/6/20 |
2,893 |
2,940 |
2,859 |
2,885 |
+0.24% |
283,900 |
2024/6/19 |
2,860 |
2,889 |
2,849 |
2,878 |
+1.05% |
203,500 |
2024/6/18 |
2,819 |
2,864 |
2,800 |
2,848 |
+2.04% |
202,300 |
2024/6/17 |
2,833 |
2,841 |
2,769 |
2,791 |
-2.41% |
145,400 |
2024/6/14 |
2,806 |
2,887 |
2,801 |
2,860 |
+0.14% |
139,700 |
2024/6/13 |
2,883 |
2,906 |
2,856 |
2,856 |
-1.35% |
162,500 |
2024/6/12 |
2,929 |
2,934 |
2,885 |
2,895 |
-0.21% |
207,700 |
2024/6/11 |
2,914 |
2,959 |
2,890 |
2,901 |
-0.62% |
258,900 |
2024/6/10 |
2,854 |
2,922 |
2,838 |
2,919 |
+1.71% |
156,900 |
2024/6/7 |
2,818 |
2,870 |
2,818 |
2,870 |
+1.66% |
167,600 |
2024/6/6 |
2,824 |
2,827 |
2,791 |
2,823 |
+0.43% |
103,100 |
2024/6/5 |
2,795 |
2,828 |
2,776 |
2,811 |
+0.50% |
157,300 |
2024/6/4 |
2,782 |
2,807 |
2,752 |
2,797 |
+1.86% |
142,400 |
2024/6/3 |
2,724 |
2,762 |
2,710 |
2,746 |
+1.67% |
93,700 |
2024/5/31 |
2,700 |
2,718 |
2,677 |
2,701 |
+0.71% |
129,200 |
2024/5/30 |
2,620 |
2,682 |
2,610 |
2,682 |
+1.59% |
98,800 |
2024/5/29 |
2,700 |
2,720 |
2,626 |
2,640 |
-2.83% |
142,500 |
2024/5/28 |
2,732 |
2,763 |
2,712 |
2,717 |
+0.44% |
129,100 |
2024/5/27 |
2,717 |
2,717 |
2,655 |
2,705 |
-0.44% |
230,200 |
2024/5/24 |
2,703 |
2,759 |
2,703 |
2,717 |
-1.13% |
165,100 |
2024/5/23 |
2,747 |
2,765 |
2,722 |
2,748 |
+1.03% |
131,200 |
2024/5/22 |
2,787 |
2,787 |
2,707 |
2,720 |
-1.31% |
189,800 |
2024/5/21 |
2,730 |
2,783 |
2,730 |
2,756 |
+1.51% |
90,900 |
2024/5/20 |
2,671 |
2,726 |
2,671 |
2,715 |
+1.27% |
111,800 |
2024/5/17 |
2,715 |
2,741 |
2,681 |
2,681 |
-1.90% |
79,600 |
2024/5/16 |
2,728 |
2,743 |
2,708 |
2,733 |
+0.55% |
66,600 |
2024/5/15 |
2,720 |
2,784 |
2,706 |
2,718 |
-0.51% |
159,400 |
2024/5/14 |
2,730 |
2,744 |
2,700 |
2,732 |
+0.26% |
88,800 |
2024/5/13 |
2,700 |
2,727 |
2,694 |
2,725 |
+1.11% |
97,100 |
2024/5/10 |
2,745 |
2,745 |
2,673 |
2,695 |
-0.66% |
183,700 |
2024/5/9 |
2,713 |
2,749 |
2,691 |
2,713 |
+0.07% |
86,800 |
2024/5/8 |
2,684 |
2,740 |
2,684 |
2,711 |
+0.37% |
90,600 |
2024/5/7 |
2,608 |
2,701 |
2,606 |
2,701 |
+4.65% |
124,100 |
2024/5/2 |
2,613 |
2,623 |
2,572 |
2,581 |
-1.41% |
93,500 |
2024/5/1 |
2,618 |
2,659 |
2,565 |
2,618 |
+1.95% |
312,300 |
2024/4/30 |
2,564 |
2,571 |
2,501 |
2,568 |
+0.16% |
240,100 |
2024/4/26 |
2,736 |
2,745 |
2,503 |
2,564 |
-2.73% |
643,300 |
2024/4/25 |
2,680 |
2,680 |
2,632 |
2,636 |
-2.91% |
139,900 |
2024/4/24 |
2,685 |
2,738 |
2,661 |
2,715 |
+3.04% |
215,100 |
2024/4/23 |
2,708 |
2,712 |
2,606 |
2,635 |
-2.48% |
208,100 |
2024/4/22 |
2,672 |
2,709 |
2,648 |
2,702 |
+1.66% |
129,600 |
2024/4/19 |
2,734 |
2,734 |
2,635 |
2,658 |
-2.96% |
214,900 |
2024/4/18 |
2,713 |
2,756 |
2,711 |
2,739 |
+0.85% |
130,200 |
2024/4/17 |
2,740 |
2,740 |
2,651 |
2,716 |
-1.16% |
160,000 |
2024/4/16 |
2,720 |
2,768 |
2,702 |
2,748 |
-0.76% |
170,400 |
2024/4/15 |
2,729 |
2,784 |
2,712 |
2,769 |
+2.63% |
174,800 |
2024/4/12 |
2,735 |
2,748 |
2,692 |
2,698 |
-0.48% |
67,900 |
2024/4/11 |
2,682 |
2,722 |
2,676 |
2,711 |
-0.18% |
89,700 |
2024/4/10 |
2,733 |
2,764 |
2,711 |
2,716 |
-0.55% |
55,800 |
2024/4/9 |
2,730 |
2,743 |
2,704 |
2,731 |
+0.29% |
105,100 |
2024/4/8 |
2,707 |
2,732 |
2,699 |
2,723 |
+0.15% |
100,400 |
2024/4/5 |
2,688 |
2,733 |
2,680 |
2,719 |
-0.15% |
104,800 |
2024/4/4 |
2,723 |
2,756 |
2,686 |
2,723 |
+2.52% |
170,700 |
2024/4/3 |
2,691 |
2,703 |
2,650 |
2,656 |
-2.06% |
149,100 |
2024/4/2 |
2,778 |
2,778 |
2,676 |
2,712 |
-2.48% |
173,600 |
2024/4/1 |
2,834 |
2,841 |
2,778 |
2,781 |
-1.87% |
112,900 |
2024/3/29 |
2,787 |
2,837 |
2,777 |
2,834 |
+1.87% |
176,500 |
2024/3/28 |
2,760 |
2,804 |
2,747 |
2,782 |
-0.14% |
136,100 |
2024/3/27 |
2,805 |
2,807 |
2,753 |
2,786 |
+0.76% |
161,700 |
2024/3/26 |
2,800 |
2,825 |
2,760 |
2,765 |
-2.47% |
162,200 |
2024/3/25 |
2,853 |
2,894 |
2,821 |
2,835 |
-2.34% |
161,400 |
2024/3/22 |
2,858 |
2,907 |
2,842 |
2,903 |
+0.45% |
157,100 |
2024/3/21 |
2,926 |
2,947 |
2,879 |
2,890 |
+2.26% |
253,100 |
2024/3/19 |
2,860 |
2,874 |
2,780 |
2,826 |
-0.70% |
130,800 |
2024/3/18 |
2,823 |
2,866 |
2,752 |
2,846 |
-0.45% |
171,300 |
2024/3/15 |
2,851 |
2,885 |
2,833 |
2,859 |
-0.24% |
112,200 |
2024/3/14 |
2,856 |
2,899 |
2,812 |
2,866 |
-0.76% |
262,100 |
2024/3/13 |
2,861 |
2,896 |
2,832 |
2,888 |
+2.16% |
291,600 |
2024/3/12 |
2,802 |
2,828 |
2,758 |
2,827 |
-0.11% |
185,900 |
2024/3/11 |
2,771 |
2,830 |
2,730 |
2,830 |
+1.58% |
412,300 |
2024/3/8 |
2,767 |
2,835 |
2,742 |
2,786 |
+0.51% |
291,500 |
2024/3/7 |
2,774 |
2,806 |
2,740 |
2,772 |
+0.18% |
330,300 |
2024/3/6 |
2,721 |
2,769 |
2,712 |
2,767 |
+0.25% |
224,100 |
2024/3/5 |
2,699 |
2,799 |
2,674 |
2,760 |
+3.18% |
310,600 |
2024/3/4 |
2,605 |
2,753 |
2,592 |
2,675 |
+2.96% |
447,100 |
2024/3/1 |
2,619 |
2,642 |
2,579 |
2,598 |
+1.76% |
192,000 |
2024/2/29 |
2,574 |
2,584 |
2,511 |
2,553 |
-1.62% |
225,000 |
2024/2/28 |
2,587 |
2,628 |
2,570 |
2,595 |
-0.27% |
230,800 |
2024/2/27 |
2,633 |
2,673 |
2,589 |
2,602 |
-2.11% |
211,100 |
2024/2/26 |
2,583 |
2,684 |
2,578 |
2,658 |
+2.23% |
314,200 |
2024/2/22 |
2,572 |
2,600 |
2,554 |
2,600 |
+1.25% |
276,300 |
2024/2/21 |
2,598 |
2,598 |
2,538 |
2,568 |
+0.63% |
200,700 |
2024/2/20 |
2,595 |
2,616 |
2,522 |
2,552 |
+0.08% |
306,200 |
2024/2/19 |
2,468 |
2,561 |
2,458 |
2,550 |
+3.95% |
314,700 |
2024/2/16 |
2,479 |
2,485 |
2,444 |
2,453 |
-0.45% |
249,500 |
2024/2/15 |
2,499 |
2,499 |
2,422 |
2,464 |
-0.16% |
261,800 |
2024/2/14 |
2,479 |
2,489 |
2,446 |
2,468 |
-1.00% |
209,400 |
2024/2/13 |
2,530 |
2,533 |
2,448 |
2,493 |
+0.52% |
227,100 |
2024/2/9 |
2,455 |
2,522 |
2,446 |
2,480 |
+0.24% |
260,200 |
2024/2/8 |
2,509 |
2,509 |
2,446 |
2,474 |
-1.63% |
261,200 |
2024/2/7 |
2,503 |
2,537 |
2,469 |
2,515 |
+1.33% |
323,700 |
2024/2/6 |
2,615 |
2,615 |
2,482 |
2,482 |
-5.09% |
340,100 |
2024/2/5 |
2,620 |
2,631 |
2,580 |
2,615 |
+0.08% |
296,500 |
2024/2/2 |
2,625 |
2,668 |
2,589 |
2,613 |
-0.57% |
364,800 |
2024/2/1 |
2,670 |
2,681 |
2,605 |
2,628 |
-2.99% |
444,600 |
2024/1/31 |
2,646 |
2,742 |
2,646 |
2,709 |
-4.81% |
645,400 |
2024/1/30 |
2,855 |
2,865 |
2,820 |
2,846 |
+0.46% |
187,800 |
2024/1/29 |
2,890 |
2,890 |
2,823 |
2,833 |
-2.21% |
167,600 |
2024/1/26 |
2,900 |
2,941 |
2,889 |
2,897 |
-0.79% |
178,900 |
2024/1/25 |
2,900 |
2,927 |
2,883 |
2,920 |
+1.49% |
147,100 |
2024/1/24 |
2,896 |
2,922 |
2,851 |
2,877 |
-1.24% |
167,300 |
2024/1/23 |
2,880 |
2,924 |
2,880 |
2,913 |
+1.39% |
230,900 |
2024/1/22 |
2,842 |
2,878 |
2,820 |
2,873 |
+2.90% |
201,600 |
|