日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,380 |
2,380 |
2,250 |
2,250 |
-3.85% |
30,900 |
2024/7/18 |
2,390 |
2,408 |
2,331 |
2,340 |
-3.11% |
21,600 |
2024/7/17 |
2,465 |
2,480 |
2,411 |
2,415 |
-1.67% |
23,000 |
2024/7/16 |
2,449 |
2,456 |
2,391 |
2,456 |
+2.38% |
24,900 |
2024/7/12 |
2,323 |
2,440 |
2,323 |
2,399 |
+2.78% |
43,400 |
2024/7/11 |
2,300 |
2,361 |
2,274 |
2,334 |
+2.10% |
41,700 |
2024/7/10 |
2,292 |
2,292 |
2,225 |
2,286 |
+0.66% |
19,000 |
2024/7/9 |
2,270 |
2,286 |
2,251 |
2,271 |
+0.75% |
14,900 |
2024/7/8 |
2,266 |
2,270 |
2,210 |
2,254 |
-0.49% |
20,100 |
2024/7/5 |
2,351 |
2,351 |
2,236 |
2,265 |
-4.23% |
55,400 |
2024/7/4 |
2,453 |
2,453 |
2,360 |
2,365 |
-2.83% |
48,700 |
2024/7/3 |
2,430 |
2,441 |
2,400 |
2,434 |
+0.25% |
16,300 |
2024/7/2 |
2,390 |
2,430 |
2,373 |
2,428 |
+1.38% |
20,900 |
2024/7/1 |
2,479 |
2,555 |
2,384 |
2,395 |
-3.27% |
64,200 |
2024/6/28 |
2,563 |
2,598 |
2,450 |
2,476 |
-2.13% |
77,000 |
2024/6/27 |
2,524 |
2,575 |
2,499 |
2,530 |
+0.24% |
13,400 |
2024/6/26 |
2,564 |
2,584 |
2,515 |
2,524 |
-0.98% |
27,500 |
2024/6/25 |
2,500 |
2,549 |
2,478 |
2,549 |
+3.37% |
23,800 |
2024/6/24 |
2,457 |
2,499 |
2,446 |
2,466 |
+0.61% |
15,600 |
2024/6/21 |
2,536 |
2,563 |
2,442 |
2,451 |
-1.96% |
27,400 |
2024/6/20 |
2,534 |
2,616 |
2,453 |
2,500 |
+0.24% |
60,100 |
2024/6/19 |
2,421 |
2,511 |
2,381 |
2,494 |
+3.57% |
25,100 |
2024/6/18 |
2,333 |
2,414 |
2,333 |
2,408 |
+3.26% |
23,300 |
2024/6/17 |
2,400 |
2,400 |
2,331 |
2,332 |
-1.35% |
19,500 |
2024/6/14 |
2,321 |
2,381 |
2,321 |
2,364 |
+0.47% |
9,500 |
2024/6/13 |
2,363 |
2,394 |
2,350 |
2,353 |
-0.30% |
9,700 |
2024/6/12 |
2,371 |
2,371 |
2,340 |
2,360 |
-0.38% |
12,700 |
2024/6/11 |
2,353 |
2,422 |
2,336 |
2,369 |
+1.02% |
21,700 |
2024/6/10 |
2,404 |
2,423 |
2,306 |
2,345 |
-3.34% |
68,500 |
2024/6/7 |
2,374 |
2,426 |
2,367 |
2,426 |
+1.51% |
10,800 |
2024/6/6 |
2,430 |
2,430 |
2,365 |
2,390 |
-0.83% |
11,700 |
2024/6/5 |
2,489 |
2,489 |
2,390 |
2,410 |
-2.15% |
19,300 |
2024/6/4 |
2,485 |
2,534 |
2,463 |
2,463 |
-0.48% |
14,000 |
2024/6/3 |
2,568 |
2,568 |
2,475 |
2,475 |
-1.71% |
16,400 |
2024/5/31 |
2,443 |
2,519 |
2,394 |
2,518 |
+5.05% |
29,800 |
2024/5/30 |
2,364 |
2,425 |
2,323 |
2,397 |
+1.27% |
17,600 |
2024/5/29 |
2,404 |
2,431 |
2,350 |
2,367 |
-1.95% |
18,700 |
2024/5/28 |
2,426 |
2,452 |
2,401 |
2,414 |
+0.21% |
14,000 |
2024/5/27 |
2,351 |
2,409 |
2,273 |
2,409 |
+0.96% |
70,000 |
2024/5/24 |
2,397 |
2,412 |
2,340 |
2,386 |
-0.91% |
22,800 |
2024/5/23 |
2,535 |
2,585 |
2,387 |
2,408 |
-4.29% |
83,400 |
2024/5/22 |
2,632 |
2,649 |
2,515 |
2,516 |
-4.55% |
19,200 |
2024/5/21 |
2,636 |
2,758 |
2,586 |
2,636 |
+3.25% |
53,300 |
2024/5/20 |
2,610 |
2,640 |
2,541 |
2,553 |
-2.18% |
17,600 |
2024/5/17 |
2,600 |
2,668 |
2,529 |
2,610 |
-1.32% |
30,700 |
2024/5/16 |
2,640 |
2,700 |
2,586 |
2,645 |
+1.89% |
42,000 |
2024/5/15 |
2,530 |
2,600 |
2,503 |
2,596 |
+4.01% |
45,600 |
2024/5/14 |
2,548 |
2,577 |
2,392 |
2,496 |
-9.17% |
168,900 |
2024/5/13 |
2,779 |
2,819 |
2,712 |
2,748 |
-0.07% |
76,400 |
2024/5/10 |
2,818 |
2,840 |
2,726 |
2,750 |
-1.01% |
27,000 |
2024/5/9 |
2,756 |
2,792 |
2,680 |
2,778 |
+0.22% |
32,300 |
2024/5/8 |
2,791 |
2,850 |
2,759 |
2,772 |
-0.68% |
20,100 |
2024/5/7 |
2,788 |
2,820 |
2,701 |
2,791 |
+3.26% |
25,900 |
2024/5/2 |
2,756 |
2,813 |
2,703 |
2,703 |
-1.92% |
19,800 |
2024/5/1 |
2,713 |
2,757 |
2,664 |
2,756 |
+0.58% |
17,100 |
2024/4/30 |
2,880 |
2,880 |
2,702 |
2,740 |
-4.30% |
77,200 |
2024/4/26 |
2,908 |
2,908 |
2,814 |
2,863 |
-0.38% |
16,900 |
2024/4/25 |
2,929 |
2,929 |
2,863 |
2,874 |
-1.61% |
19,800 |
2024/4/24 |
2,932 |
2,980 |
2,905 |
2,921 |
+0.41% |
12,300 |
2024/4/23 |
3,040 |
3,040 |
2,876 |
2,909 |
-0.99% |
25,400 |
2024/4/22 |
2,898 |
2,950 |
2,882 |
2,938 |
+2.73% |
25,200 |
2024/4/19 |
2,961 |
2,961 |
2,755 |
2,860 |
-4.32% |
60,900 |
2024/4/18 |
2,901 |
3,055 |
2,857 |
2,989 |
+2.96% |
36,700 |
2024/4/17 |
2,860 |
2,996 |
2,830 |
2,903 |
+1.29% |
35,600 |
2024/4/16 |
2,930 |
2,970 |
2,860 |
2,866 |
-3.70% |
51,400 |
2024/4/15 |
3,050 |
3,100 |
2,975 |
2,976 |
-4.15% |
28,500 |
2024/4/12 |
3,205 |
3,205 |
3,075 |
3,105 |
-1.58% |
19,300 |
2024/4/11 |
3,100 |
3,160 |
3,070 |
3,155 |
+0.32% |
19,400 |
2024/4/10 |
3,100 |
3,245 |
3,100 |
3,145 |
+1.62% |
32,300 |
2024/4/9 |
3,075 |
3,285 |
3,075 |
3,095 |
+1.48% |
57,500 |
2024/4/8 |
3,000 |
3,075 |
2,975 |
3,050 |
+1.67% |
41,000 |
2024/4/5 |
2,940 |
3,035 |
2,921 |
3,000 |
-0.33% |
38,500 |
2024/4/4 |
3,120 |
3,150 |
2,980 |
3,010 |
-2.90% |
50,500 |
2024/4/3 |
3,100 |
3,225 |
3,085 |
3,100 |
-1.74% |
32,600 |
2024/4/2 |
3,175 |
3,205 |
3,105 |
3,155 |
-0.47% |
35,500 |
2024/4/1 |
3,305 |
3,335 |
3,155 |
3,170 |
-3.06% |
34,800 |
2024/3/29 |
3,250 |
3,345 |
3,185 |
3,270 |
+0.15% |
46,300 |
2024/3/28 |
3,400 |
3,525 |
3,260 |
3,265 |
-5.22% |
56,400 |
2024/3/27 |
3,560 |
3,580 |
3,405 |
3,445 |
-3.64% |
33,600 |
2024/3/26 |
3,735 |
3,870 |
3,575 |
3,575 |
-4.67% |
32,700 |
2024/3/25 |
3,815 |
3,885 |
3,705 |
3,750 |
+0.13% |
42,200 |
2024/3/22 |
3,605 |
3,770 |
3,555 |
3,745 |
+4.76% |
40,400 |
2024/3/21 |
3,685 |
3,725 |
3,555 |
3,575 |
+0.00% |
31,300 |
2024/3/19 |
3,525 |
3,650 |
3,435 |
3,575 |
+1.56% |
43,500 |
2024/3/18 |
3,220 |
3,615 |
3,220 |
3,520 |
+12.82% |
114,200 |
2024/3/15 |
3,285 |
3,285 |
3,095 |
3,120 |
-5.60% |
54,900 |
2024/3/14 |
3,205 |
3,330 |
3,125 |
3,305 |
+2.16% |
57,200 |
2024/3/13 |
3,420 |
3,425 |
3,185 |
3,235 |
-1.07% |
39,600 |
2024/3/12 |
3,130 |
3,375 |
3,120 |
3,270 |
+3.48% |
72,900 |
2024/3/11 |
3,135 |
3,240 |
3,135 |
3,160 |
-3.51% |
39,100 |
2024/3/8 |
3,340 |
3,420 |
3,260 |
3,275 |
-1.95% |
40,000 |
2024/3/7 |
3,510 |
3,520 |
3,320 |
3,340 |
-3.61% |
61,500 |
2024/3/6 |
3,400 |
3,495 |
3,325 |
3,465 |
-0.43% |
26,000 |
2024/3/5 |
3,185 |
3,500 |
3,130 |
3,480 |
+5.94% |
65,100 |
2024/3/4 |
2,990 |
3,400 |
2,970 |
3,285 |
+11.17% |
93,200 |
2024/3/1 |
3,000 |
3,045 |
2,950 |
2,955 |
-1.83% |
25,800 |
2024/2/29 |
3,080 |
3,125 |
3,010 |
3,010 |
-4.14% |
29,300 |
2024/2/28 |
3,235 |
3,245 |
3,090 |
3,140 |
-1.41% |
27,900 |
2024/2/27 |
3,235 |
3,270 |
3,105 |
3,185 |
-2.00% |
49,200 |
2024/2/26 |
3,090 |
3,325 |
2,995 |
3,250 |
+6.91% |
81,100 |
2024/2/22 |
3,030 |
3,060 |
2,950 |
3,040 |
+2.01% |
27,500 |
2024/2/21 |
3,030 |
3,040 |
2,950 |
2,980 |
-3.25% |
20,200 |
2024/2/20 |
2,880 |
3,190 |
2,875 |
3,080 |
+6.94% |
89,900 |
2024/2/19 |
2,940 |
3,010 |
2,860 |
2,880 |
-3.19% |
41,800 |
2024/2/16 |
2,985 |
3,050 |
2,860 |
2,975 |
-0.17% |
46,800 |
2024/2/15 |
3,100 |
3,100 |
2,975 |
2,980 |
-3.87% |
41,000 |
2024/2/14 |
2,945 |
3,130 |
2,940 |
3,100 |
+4.38% |
72,700 |
2024/2/13 |
2,950 |
3,000 |
2,810 |
2,970 |
+0.68% |
98,900 |
2024/2/9 |
2,970 |
3,000 |
2,850 |
2,950 |
-1.67% |
158,000 |
2024/2/8 |
2,675 |
3,100 |
2,675 |
3,000 |
+15.38% |
495,400 |
2024/2/7 |
2,460 |
2,600 |
2,385 |
2,600 |
+15.56% |
203,300 |
2024/2/6 |
2,227.5 |
2,297.5 |
2,142.5 |
2,250 |
+2.62% |
123,000 |
2024/2/5 |
2,150 |
2,222.5 |
2,120 |
2,192.5 |
+3.66% |
53,100 |
2024/2/2 |
2,125 |
2,157.5 |
2,090 |
2,115 |
-0.35% |
56,000 |
2024/2/1 |
2,175 |
2,217.5 |
2,082.5 |
2,122.5 |
-3.63% |
46,300 |
2024/1/31 |
2,262.5 |
2,262.5 |
2,170 |
2,202.5 |
-1.78% |
27,700 |
2024/1/30 |
2,250 |
2,282.5 |
2,217.5 |
2,242.5 |
+1.01% |
18,300 |
2024/1/29 |
2,287.5 |
2,287.5 |
2,195 |
2,220 |
-2.42% |
34,000 |
2024/1/26 |
2,210 |
2,310 |
2,192.5 |
2,275 |
+2.82% |
32,500 |
2024/1/25 |
2,165 |
2,217.5 |
2,142.5 |
2,212.5 |
+2.43% |
14,700 |
2024/1/24 |
2,147.5 |
2,165 |
2,117.5 |
2,160 |
+0.70% |
16,600 |
2024/1/23 |
2,220 |
2,230 |
2,145 |
2,145 |
-2.83% |
34,200 |
2024/1/22 |
2,142.5 |
2,207.5 |
2,117.5 |
2,207.5 |
+4.74% |
28,800 |
|