日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,391 |
2,400 |
2,358 |
2,372 |
-1.25% |
95,700 |
2024/7/18 |
2,386 |
2,438 |
2,385 |
2,402 |
-0.58% |
70,600 |
2024/7/17 |
2,496 |
2,496 |
2,407 |
2,416 |
-2.27% |
117,000 |
2024/7/16 |
2,499 |
2,516 |
2,472 |
2,472 |
-0.64% |
96,900 |
2024/7/12 |
2,398 |
2,488 |
2,385 |
2,488 |
+3.49% |
169,900 |
2024/7/11 |
2,353 |
2,406 |
2,350 |
2,404 |
+2.69% |
144,200 |
2024/7/10 |
2,333 |
2,348 |
2,324 |
2,341 |
-0.34% |
126,500 |
2024/7/9 |
2,350 |
2,357 |
2,313 |
2,349 |
+0.26% |
136,100 |
2024/7/8 |
2,322 |
2,356 |
2,317 |
2,343 |
-0.72% |
154,000 |
2024/7/5 |
2,390 |
2,397 |
2,352 |
2,360 |
-1.50% |
96,600 |
2024/7/4 |
2,399 |
2,416 |
2,383 |
2,396 |
+0.13% |
66,100 |
2024/7/3 |
2,380 |
2,417 |
2,363 |
2,393 |
-0.33% |
114,300 |
2024/7/2 |
2,433 |
2,433 |
2,392 |
2,401 |
-2.12% |
138,300 |
2024/7/1 |
2,485 |
2,488 |
2,449 |
2,453 |
-0.37% |
86,500 |
2024/6/28 |
2,462 |
2,479 |
2,443 |
2,462 |
+0.74% |
131,900 |
2024/6/27 |
2,420 |
2,458 |
2,409 |
2,444 |
+0.04% |
130,900 |
2024/6/26 |
2,464 |
2,464 |
2,415 |
2,443 |
-1.41% |
132,200 |
2024/6/25 |
2,481 |
2,489 |
2,461 |
2,478 |
-0.24% |
143,600 |
2024/6/24 |
2,491 |
2,519 |
2,465 |
2,484 |
+0.49% |
125,900 |
2024/6/21 |
2,488 |
2,513 |
2,472 |
2,472 |
-0.16% |
200,600 |
2024/6/20 |
2,409 |
2,476 |
2,403 |
2,476 |
+2.02% |
125,700 |
2024/6/19 |
2,370 |
2,437 |
2,368 |
2,427 |
+3.19% |
161,700 |
2024/6/18 |
2,377 |
2,377 |
2,352 |
2,352 |
-1.05% |
86,400 |
2024/6/17 |
2,370 |
2,377 |
2,346 |
2,377 |
-0.54% |
80,200 |
2024/6/14 |
2,350 |
2,393 |
2,348 |
2,390 |
+1.70% |
105,100 |
2024/6/13 |
2,369 |
2,382 |
2,330 |
2,350 |
-0.63% |
81,600 |
2024/6/12 |
2,350 |
2,388 |
2,350 |
2,365 |
+1.07% |
91,600 |
2024/6/11 |
2,366 |
2,383 |
2,340 |
2,340 |
-1.14% |
114,600 |
2024/6/10 |
2,335 |
2,373 |
2,324 |
2,367 |
+1.63% |
79,400 |
2024/6/7 |
2,311 |
2,352 |
2,308 |
2,329 |
+0.39% |
108,000 |
2024/6/6 |
2,389 |
2,400 |
2,320 |
2,320 |
-4.05% |
139,700 |
2024/6/5 |
2,421 |
2,441 |
2,396 |
2,418 |
-1.35% |
155,400 |
2024/6/4 |
2,454 |
2,469 |
2,442 |
2,451 |
-2.04% |
108,800 |
2024/6/3 |
2,477 |
2,536 |
2,477 |
2,502 |
+1.05% |
65,500 |
2024/5/31 |
2,486 |
2,493 |
2,462 |
2,476 |
+0.41% |
178,300 |
2024/5/30 |
2,402 |
2,467 |
2,398 |
2,466 |
+1.52% |
103,900 |
2024/5/29 |
2,458 |
2,467 |
2,423 |
2,429 |
-1.86% |
107,600 |
2024/5/28 |
2,494 |
2,507 |
2,468 |
2,475 |
-1.24% |
87,600 |
2024/5/27 |
2,500 |
2,532 |
2,492 |
2,506 |
-0.48% |
57,300 |
2024/5/24 |
2,480 |
2,539 |
2,468 |
2,518 |
-0.98% |
84,300 |
2024/5/23 |
2,502 |
2,560 |
2,483 |
2,543 |
+1.19% |
69,000 |
2024/5/22 |
2,507 |
2,521 |
2,481 |
2,513 |
-0.91% |
82,400 |
2024/5/21 |
2,577 |
2,588 |
2,536 |
2,536 |
-1.63% |
66,200 |
2024/5/20 |
2,544 |
2,595 |
2,537 |
2,578 |
+1.34% |
76,900 |
2024/5/17 |
2,502 |
2,554 |
2,502 |
2,544 |
+1.68% |
97,100 |
2024/5/16 |
2,506 |
2,508 |
2,465 |
2,502 |
-0.16% |
62,300 |
2024/5/15 |
2,518 |
2,529 |
2,486 |
2,506 |
-0.44% |
62,400 |
2024/5/14 |
2,518 |
2,518 |
2,458 |
2,517 |
-1.99% |
167,700 |
2024/5/13 |
2,622 |
2,628 |
2,531 |
2,568 |
-3.09% |
132,400 |
2024/5/10 |
2,658 |
2,706 |
2,641 |
2,650 |
-0.26% |
118,500 |
2024/5/9 |
2,635 |
2,690 |
2,629 |
2,657 |
+1.07% |
129,700 |
2024/5/8 |
2,590 |
2,642 |
2,554 |
2,629 |
+1.86% |
113,800 |
2024/5/7 |
2,608 |
2,615 |
2,580 |
2,581 |
+0.27% |
80,600 |
2024/5/2 |
2,574 |
2,602 |
2,539 |
2,574 |
+0.47% |
97,200 |
2024/5/1 |
2,501 |
2,575 |
2,478 |
2,562 |
-1.91% |
218,500 |
2024/4/30 |
2,531 |
2,676 |
2,421 |
2,612 |
+2.88% |
657,800 |
2024/4/26 |
2,480 |
2,539 |
2,460 |
2,539 |
+1.85% |
106,400 |
2024/4/25 |
2,492 |
2,507 |
2,472 |
2,493 |
-0.28% |
83,300 |
2024/4/24 |
2,446 |
2,509 |
2,437 |
2,500 |
+2.21% |
117,700 |
2024/4/23 |
2,414 |
2,452 |
2,414 |
2,446 |
+0.95% |
62,600 |
2024/4/22 |
2,396 |
2,442 |
2,396 |
2,423 |
+2.06% |
106,100 |
2024/4/19 |
2,381 |
2,383 |
2,330 |
2,374 |
-0.29% |
113,800 |
2024/4/18 |
2,350 |
2,395 |
2,325 |
2,381 |
+1.32% |
101,300 |
2024/4/17 |
2,435 |
2,435 |
2,350 |
2,350 |
-2.77% |
92,300 |
2024/4/16 |
2,381 |
2,419 |
2,375 |
2,417 |
-0.49% |
121,800 |
2024/4/15 |
2,410 |
2,430 |
2,388 |
2,429 |
-0.61% |
58,900 |
2024/4/12 |
2,357 |
2,456 |
2,357 |
2,444 |
+4.09% |
127,200 |
2024/4/11 |
2,337 |
2,352 |
2,315 |
2,348 |
-0.21% |
61,100 |
2024/4/10 |
2,349 |
2,365 |
2,344 |
2,353 |
+0.17% |
67,000 |
2024/4/9 |
2,361 |
2,369 |
2,325 |
2,349 |
-0.72% |
94,300 |
2024/4/8 |
2,372 |
2,388 |
2,349 |
2,366 |
+0.08% |
92,800 |
2024/4/5 |
2,342 |
2,380 |
2,326 |
2,364 |
+0.85% |
84,300 |
2024/4/4 |
2,368 |
2,371 |
2,335 |
2,344 |
-0.51% |
130,100 |
2024/4/3 |
2,375 |
2,393 |
2,356 |
2,356 |
-1.75% |
103,200 |
2024/4/2 |
2,509 |
2,510 |
2,398 |
2,398 |
-4.42% |
120,300 |
2024/4/1 |
2,584 |
2,584 |
2,501 |
2,509 |
-2.94% |
103,100 |
2024/3/29 |
2,557 |
2,602 |
2,557 |
2,585 |
+1.06% |
120,500 |
2024/3/28 |
2,525 |
2,592 |
2,523 |
2,558 |
+0.79% |
101,800 |
2024/3/27 |
2,486 |
2,573 |
2,485 |
2,538 |
+3.38% |
210,600 |
2024/3/26 |
2,446 |
2,455 |
2,415 |
2,455 |
+0.37% |
53,300 |
2024/3/25 |
2,474 |
2,489 |
2,446 |
2,446 |
-1.85% |
61,800 |
2024/3/22 |
2,492 |
2,509 |
2,457 |
2,492 |
+1.01% |
112,600 |
2024/3/21 |
2,458 |
2,494 |
2,453 |
2,467 |
+1.02% |
118,000 |
2024/3/19 |
2,375 |
2,447 |
2,360 |
2,442 |
+2.26% |
121,300 |
2024/3/18 |
2,379 |
2,415 |
2,370 |
2,388 |
+1.14% |
90,900 |
2024/3/15 |
2,350 |
2,365 |
2,319 |
2,361 |
+1.07% |
154,800 |
2024/3/14 |
2,247 |
2,338 |
2,245 |
2,336 |
+3.45% |
146,700 |
2024/3/13 |
2,274 |
2,274 |
2,233 |
2,258 |
+0.89% |
63,000 |
2024/3/12 |
2,212 |
2,238 |
2,182 |
2,238 |
+0.00% |
84,900 |
2024/3/11 |
2,267 |
2,270 |
2,207 |
2,238 |
-1.50% |
86,800 |
2024/3/8 |
2,234 |
2,287 |
2,223 |
2,272 |
-0.53% |
129,100 |
2024/3/7 |
2,254 |
2,298 |
2,230 |
2,284 |
+2.24% |
97,800 |
2024/3/6 |
2,246 |
2,266 |
2,231 |
2,234 |
+0.09% |
81,800 |
2024/3/5 |
2,245 |
2,250 |
2,208 |
2,232 |
-1.20% |
102,700 |
2024/3/4 |
2,298 |
2,300 |
2,259 |
2,259 |
-2.17% |
111,500 |
2024/3/1 |
2,332 |
2,342 |
2,290 |
2,309 |
-0.65% |
106,700 |
2024/2/29 |
2,315 |
2,345 |
2,301 |
2,324 |
+0.43% |
123,200 |
2024/2/28 |
2,301 |
2,334 |
2,293 |
2,314 |
+0.56% |
92,900 |
2024/2/27 |
2,315 |
2,326 |
2,291 |
2,301 |
-1.16% |
102,800 |
2024/2/26 |
2,348 |
2,356 |
2,322 |
2,328 |
-0.21% |
92,800 |
2024/2/22 |
2,340 |
2,343 |
2,305 |
2,333 |
+0.47% |
109,800 |
2024/2/21 |
2,339 |
2,369 |
2,315 |
2,322 |
-0.73% |
90,300 |
2024/2/20 |
2,377 |
2,377 |
2,330 |
2,339 |
-1.72% |
109,000 |
2024/2/19 |
2,327 |
2,397 |
2,327 |
2,380 |
+2.28% |
134,200 |
2024/2/16 |
2,343 |
2,365 |
2,319 |
2,327 |
+0.30% |
133,900 |
2024/2/15 |
2,375 |
2,376 |
2,312 |
2,320 |
-2.73% |
177,600 |
2024/2/14 |
2,392 |
2,420 |
2,378 |
2,385 |
-0.50% |
187,900 |
2024/2/13 |
2,411 |
2,441 |
2,333 |
2,397 |
-0.58% |
241,500 |
2024/2/9 |
2,440 |
2,459 |
2,278 |
2,411 |
-0.45% |
377,500 |
2024/2/8 |
2,421 |
2,436 |
2,378 |
2,422 |
-0.41% |
112,000 |
2024/2/7 |
2,450 |
2,456 |
2,405 |
2,432 |
-0.65% |
106,800 |
2024/2/6 |
2,461 |
2,473 |
2,433 |
2,448 |
-1.29% |
85,800 |
2024/2/5 |
2,466 |
2,499 |
2,453 |
2,480 |
+0.98% |
104,500 |
2024/2/2 |
2,494 |
2,497 |
2,453 |
2,456 |
-1.64% |
114,200 |
2024/2/1 |
2,489 |
2,516 |
2,489 |
2,497 |
-1.50% |
83,800 |
2024/1/31 |
2,486 |
2,535 |
2,485 |
2,535 |
+2.30% |
108,200 |
2024/1/30 |
2,478 |
2,490 |
2,456 |
2,478 |
-0.24% |
85,000 |
2024/1/29 |
2,464 |
2,484 |
2,449 |
2,484 |
+0.44% |
77,500 |
2024/1/26 |
2,453 |
2,490 |
2,453 |
2,473 |
-0.24% |
90,700 |
2024/1/25 |
2,460 |
2,490 |
2,457 |
2,479 |
-0.48% |
58,400 |
2024/1/24 |
2,476 |
2,500 |
2,461 |
2,491 |
+0.12% |
64,800 |
2024/1/23 |
2,507 |
2,515 |
2,482 |
2,488 |
-0.68% |
77,400 |
2024/1/22 |
2,495 |
2,509 |
2,470 |
2,505 |
+1.42% |
61,200 |
|