日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,445 |
2,466 |
2,433 |
2,461 |
+0.78% |
80,500 |
2024/7/18 |
2,445 |
2,467 |
2,439 |
2,442 |
-0.81% |
86,100 |
2024/7/17 |
2,487 |
2,494 |
2,458 |
2,462 |
-0.69% |
86,700 |
2024/7/16 |
2,474 |
2,494 |
2,462 |
2,479 |
+0.28% |
106,900 |
2024/7/12 |
2,453 |
2,477 |
2,452 |
2,472 |
+0.77% |
87,500 |
2024/7/11 |
2,450 |
2,464 |
2,443 |
2,453 |
+0.53% |
131,900 |
2024/7/10 |
2,422 |
2,440 |
2,405 |
2,440 |
+1.50% |
107,400 |
2024/7/9 |
2,415 |
2,418 |
2,378 |
2,404 |
-0.29% |
99,100 |
2024/7/8 |
2,409 |
2,430 |
2,395 |
2,411 |
-0.04% |
130,000 |
2024/7/5 |
2,426 |
2,430 |
2,401 |
2,412 |
-0.41% |
70,300 |
2024/7/4 |
2,400 |
2,429 |
2,394 |
2,422 |
+1.09% |
105,100 |
2024/7/3 |
2,355 |
2,400 |
2,354 |
2,396 |
+1.44% |
153,600 |
2024/7/2 |
2,353 |
2,374 |
2,350 |
2,362 |
+0.34% |
73,000 |
2024/7/1 |
2,332 |
2,358 |
2,327 |
2,354 |
+0.86% |
98,300 |
2024/6/28 |
2,342 |
2,342 |
2,317 |
2,334 |
+0.09% |
97,000 |
2024/6/27 |
2,323 |
2,332 |
2,307 |
2,332 |
-0.04% |
93,600 |
2024/6/26 |
2,325 |
2,341 |
2,310 |
2,333 |
+0.34% |
82,800 |
2024/6/25 |
2,305 |
2,341 |
2,302 |
2,325 |
+1.00% |
108,700 |
2024/6/24 |
2,288 |
2,313 |
2,276 |
2,302 |
+1.05% |
106,100 |
2024/6/21 |
2,285 |
2,290 |
2,271 |
2,278 |
+0.40% |
157,800 |
2024/6/20 |
2,280 |
2,287 |
2,251 |
2,269 |
-0.53% |
172,100 |
2024/6/19 |
2,245 |
2,294 |
2,245 |
2,281 |
+1.47% |
91,600 |
2024/6/18 |
2,246 |
2,254 |
2,225 |
2,248 |
+1.03% |
76,100 |
2024/6/17 |
2,236 |
2,236 |
2,197 |
2,225 |
-0.67% |
88,200 |
2024/6/14 |
2,209 |
2,248 |
2,206 |
2,240 |
+0.76% |
101,300 |
2024/6/13 |
2,253 |
2,254 |
2,223 |
2,223 |
-1.20% |
71,600 |
2024/6/12 |
2,274 |
2,282 |
2,246 |
2,250 |
-1.49% |
92,500 |
2024/6/11 |
2,265 |
2,295 |
2,259 |
2,284 |
+0.84% |
144,100 |
2024/6/10 |
2,255 |
2,272 |
2,245 |
2,265 |
+2.26% |
126,400 |
2024/6/7 |
2,210 |
2,219 |
2,204 |
2,215 |
+0.23% |
132,200 |
2024/6/6 |
2,218 |
2,234 |
2,202 |
2,210 |
+0.41% |
176,800 |
2024/6/5 |
2,210 |
2,221 |
2,188 |
2,201 |
-0.77% |
143,900 |
2024/6/4 |
2,215 |
2,230 |
2,205 |
2,218 |
+0.14% |
80,000 |
2024/6/3 |
2,233 |
2,248 |
2,205 |
2,215 |
-0.58% |
104,800 |
2024/5/31 |
2,220 |
2,240 |
2,220 |
2,228 |
+0.72% |
143,100 |
2024/5/30 |
2,197 |
2,213 |
2,169 |
2,212 |
+0.05% |
116,700 |
2024/5/29 |
2,208 |
2,250 |
2,197 |
2,211 |
+0.55% |
226,100 |
2024/5/28 |
2,200 |
2,217 |
2,195 |
2,199 |
-0.05% |
94,100 |
2024/5/27 |
2,192 |
2,204 |
2,163 |
2,200 |
+0.09% |
170,600 |
2024/5/24 |
2,194 |
2,214 |
2,182 |
2,198 |
-0.59% |
101,900 |
2024/5/23 |
2,187 |
2,216 |
2,182 |
2,211 |
+1.10% |
113,800 |
2024/5/22 |
2,163 |
2,194 |
2,134 |
2,187 |
+1.11% |
150,100 |
2024/5/21 |
2,198 |
2,208 |
2,159 |
2,163 |
-1.64% |
154,000 |
2024/5/20 |
2,190 |
2,206 |
2,183 |
2,199 |
+0.05% |
126,600 |
2024/5/17 |
2,152 |
2,205 |
2,144 |
2,198 |
+2.61% |
158,100 |
2024/5/16 |
2,153 |
2,169 |
2,129 |
2,142 |
-0.33% |
248,300 |
2024/5/15 |
2,139 |
2,178 |
2,131 |
2,149 |
+1.37% |
300,300 |
2024/5/14 |
2,137 |
2,158 |
2,105 |
2,120 |
+0.81% |
556,300 |
2024/5/13 |
2,103 |
2,143 |
2,103 |
2,103 |
-19.21% |
907,600 |
2024/5/10 |
2,635 |
2,635 |
2,566 |
2,603 |
-0.42% |
211,800 |
2024/5/9 |
2,587 |
2,623 |
2,569 |
2,614 |
+1.04% |
65,800 |
2024/5/8 |
2,600 |
2,611 |
2,584 |
2,587 |
-1.00% |
54,800 |
2024/5/7 |
2,633 |
2,634 |
2,591 |
2,613 |
-1.25% |
83,200 |
2024/5/2 |
2,662 |
2,683 |
2,633 |
2,646 |
-0.41% |
74,800 |
2024/5/1 |
2,641 |
2,677 |
2,631 |
2,657 |
-0.97% |
76,400 |
2024/4/30 |
2,620 |
2,683 |
2,605 |
2,683 |
+3.03% |
119,400 |
2024/4/26 |
2,586 |
2,615 |
2,570 |
2,604 |
+0.12% |
93,900 |
2024/4/25 |
2,628 |
2,631 |
2,601 |
2,601 |
-1.70% |
52,200 |
2024/4/24 |
2,634 |
2,649 |
2,617 |
2,646 |
+0.68% |
113,800 |
2024/4/23 |
2,637 |
2,646 |
2,602 |
2,628 |
-0.72% |
114,000 |
2024/4/22 |
2,623 |
2,658 |
2,611 |
2,647 |
+2.52% |
70,300 |
2024/4/19 |
2,627 |
2,637 |
2,547 |
2,582 |
-2.16% |
101,400 |
2024/4/18 |
2,596 |
2,650 |
2,594 |
2,639 |
+0.84% |
86,700 |
2024/4/17 |
2,614 |
2,630 |
2,584 |
2,617 |
+0.50% |
69,000 |
2024/4/16 |
2,631 |
2,632 |
2,582 |
2,604 |
-1.81% |
78,500 |
2024/4/15 |
2,640 |
2,659 |
2,618 |
2,652 |
-0.71% |
37,800 |
2024/4/12 |
2,660 |
2,677 |
2,657 |
2,671 |
+0.26% |
43,800 |
2024/4/11 |
2,645 |
2,667 |
2,640 |
2,664 |
-0.34% |
54,800 |
2024/4/10 |
2,640 |
2,687 |
2,640 |
2,673 |
+1.02% |
88,500 |
2024/4/9 |
2,660 |
2,664 |
2,636 |
2,646 |
+0.34% |
53,300 |
2024/4/8 |
2,620 |
2,639 |
2,610 |
2,637 |
+0.23% |
55,100 |
2024/4/5 |
2,605 |
2,631 |
2,597 |
2,631 |
-0.30% |
80,600 |
2024/4/4 |
2,646 |
2,654 |
2,628 |
2,639 |
-0.04% |
84,500 |
2024/4/3 |
2,594 |
2,658 |
2,590 |
2,640 |
+1.30% |
111,600 |
2024/4/2 |
2,663 |
2,676 |
2,605 |
2,606 |
-2.14% |
93,900 |
2024/4/1 |
2,715 |
2,719 |
2,662 |
2,663 |
-1.92% |
97,900 |
2024/3/29 |
2,666 |
2,716 |
2,665 |
2,715 |
+2.69% |
131,000 |
2024/3/28 |
2,695 |
2,709 |
2,643 |
2,644 |
-3.82% |
131,700 |
2024/3/27 |
2,779 |
2,794 |
2,738 |
2,749 |
+0.04% |
221,800 |
2024/3/26 |
2,716 |
2,755 |
2,716 |
2,748 |
+1.07% |
101,000 |
2024/3/25 |
2,745 |
2,755 |
2,719 |
2,719 |
-1.34% |
130,100 |
2024/3/22 |
2,730 |
2,756 |
2,727 |
2,756 |
+1.03% |
84,600 |
2024/3/21 |
2,732 |
2,742 |
2,720 |
2,728 |
+0.96% |
85,200 |
2024/3/19 |
2,660 |
2,709 |
2,642 |
2,702 |
+0.86% |
109,400 |
2024/3/18 |
2,688 |
2,695 |
2,666 |
2,679 |
+0.98% |
62,800 |
2024/3/15 |
2,636 |
2,679 |
2,636 |
2,653 |
+0.34% |
105,200 |
2024/3/14 |
2,662 |
2,669 |
2,634 |
2,644 |
-0.75% |
87,000 |
2024/3/13 |
2,700 |
2,724 |
2,650 |
2,664 |
-0.52% |
66,500 |
2024/3/12 |
2,651 |
2,679 |
2,616 |
2,678 |
+0.04% |
107,500 |
2024/3/11 |
2,700 |
2,710 |
2,645 |
2,677 |
-1.18% |
139,500 |
2024/3/8 |
2,701 |
2,738 |
2,685 |
2,709 |
-0.07% |
119,200 |
2024/3/7 |
2,765 |
2,770 |
2,706 |
2,711 |
-1.81% |
90,500 |
2024/3/6 |
2,739 |
2,786 |
2,735 |
2,761 |
+0.62% |
110,000 |
2024/3/5 |
2,760 |
2,761 |
2,736 |
2,744 |
-0.58% |
79,200 |
2024/3/4 |
2,790 |
2,793 |
2,757 |
2,760 |
-1.04% |
102,900 |
2024/3/1 |
2,789 |
2,803 |
2,775 |
2,789 |
-0.29% |
116,000 |
2024/2/29 |
2,786 |
2,800 |
2,745 |
2,797 |
+1.27% |
175,700 |
2024/2/28 |
2,770 |
2,807 |
2,762 |
2,762 |
+0.00% |
130,100 |
2024/2/27 |
2,724 |
2,765 |
2,719 |
2,762 |
+1.51% |
89,400 |
2024/2/26 |
2,730 |
2,753 |
2,719 |
2,721 |
+0.26% |
73,700 |
2024/2/22 |
2,715 |
2,717 |
2,695 |
2,714 |
+0.56% |
66,600 |
2024/2/21 |
2,708 |
2,712 |
2,673 |
2,699 |
-0.33% |
86,600 |
2024/2/20 |
2,694 |
2,712 |
2,687 |
2,708 |
+0.86% |
76,900 |
2024/2/19 |
2,659 |
2,685 |
2,659 |
2,685 |
+1.21% |
65,800 |
2024/2/16 |
2,659 |
2,674 |
2,648 |
2,653 |
+0.64% |
77,200 |
2024/2/15 |
2,703 |
2,710 |
2,620 |
2,636 |
-0.64% |
113,700 |
2024/2/14 |
2,655 |
2,670 |
2,630 |
2,653 |
-0.23% |
94,400 |
2024/2/13 |
2,632 |
2,667 |
2,606 |
2,659 |
+1.88% |
138,500 |
2024/2/9 |
2,640 |
2,647 |
2,588 |
2,610 |
-1.73% |
178,900 |
2024/2/8 |
2,642 |
2,656 |
2,591 |
2,656 |
-0.30% |
215,700 |
2024/2/7 |
2,505 |
2,757 |
2,505 |
2,664 |
+6.18% |
556,400 |
2024/2/6 |
2,509 |
2,524 |
2,496 |
2,509 |
-0.20% |
73,300 |
2024/2/5 |
2,525 |
2,542 |
2,514 |
2,514 |
+0.48% |
75,700 |
2024/2/2 |
2,523 |
2,523 |
2,490 |
2,502 |
-0.44% |
78,500 |
2024/2/1 |
2,500 |
2,526 |
2,500 |
2,513 |
-0.12% |
63,400 |
2024/1/31 |
2,508 |
2,518 |
2,483 |
2,516 |
+0.64% |
78,700 |
2024/1/30 |
2,520 |
2,523 |
2,497 |
2,500 |
-0.60% |
55,800 |
2024/1/29 |
2,521 |
2,532 |
2,503 |
2,515 |
+0.72% |
53,900 |
2024/1/26 |
2,529 |
2,538 |
2,488 |
2,497 |
-1.27% |
89,600 |
2024/1/25 |
2,525 |
2,539 |
2,520 |
2,529 |
+0.24% |
51,400 |
2024/1/24 |
2,550 |
2,554 |
2,517 |
2,523 |
-1.06% |
71,400 |
2024/1/23 |
2,542 |
2,567 |
2,540 |
2,550 |
+0.39% |
103,900 |
2024/1/22 |
2,515 |
2,542 |
2,515 |
2,540 |
+1.24% |
61,500 |
|