日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,260 |
2,261 |
2,224 |
2,227 |
-2.15% |
82,600 |
2024/7/18 |
2,289 |
2,297 |
2,268 |
2,276 |
-0.57% |
41,900 |
2024/7/17 |
2,288 |
2,319 |
2,267 |
2,289 |
-0.09% |
82,200 |
2024/7/16 |
2,304 |
2,305 |
2,277 |
2,291 |
-0.61% |
63,200 |
2024/7/12 |
2,220 |
2,330 |
2,220 |
2,305 |
+3.60% |
277,200 |
2024/7/11 |
2,199 |
2,225 |
2,163 |
2,225 |
+1.83% |
63,800 |
2024/7/10 |
2,213 |
2,234 |
2,173 |
2,185 |
-1.58% |
68,700 |
2024/7/9 |
2,212 |
2,232 |
2,205 |
2,220 |
+0.45% |
44,300 |
2024/7/8 |
2,219 |
2,244 |
2,201 |
2,210 |
-1.12% |
58,900 |
2024/7/5 |
2,188 |
2,235 |
2,183 |
2,235 |
+1.59% |
92,800 |
2024/7/4 |
2,205 |
2,239 |
2,195 |
2,200 |
-0.14% |
77,400 |
2024/7/3 |
2,200 |
2,268 |
2,184 |
2,203 |
+1.19% |
127,900 |
2024/7/2 |
2,215 |
2,232 |
2,169 |
2,177 |
-1.58% |
136,000 |
2024/7/1 |
2,263 |
2,277 |
2,206 |
2,212 |
-2.25% |
201,600 |
2024/6/28 |
2,280 |
2,295 |
2,251 |
2,263 |
+0.18% |
110,000 |
2024/6/27 |
2,299 |
2,324 |
2,253 |
2,259 |
-1.74% |
118,300 |
2024/6/26 |
2,256 |
2,315 |
2,242 |
2,299 |
+2.96% |
115,900 |
2024/6/25 |
2,233 |
2,264 |
2,219 |
2,233 |
-1.37% |
123,900 |
2024/6/24 |
2,287 |
2,322 |
2,257 |
2,264 |
-1.01% |
142,000 |
2024/6/21 |
2,299 |
2,314 |
2,260 |
2,287 |
-0.22% |
116,100 |
2024/6/20 |
2,310 |
2,327 |
2,266 |
2,292 |
-0.26% |
137,900 |
2024/6/19 |
2,315 |
2,334 |
2,260 |
2,298 |
+0.04% |
165,600 |
2024/6/18 |
2,335 |
2,340 |
2,261 |
2,297 |
+1.82% |
168,800 |
2024/6/17 |
2,228 |
2,287 |
2,211 |
2,256 |
+1.26% |
136,900 |
2024/6/14 |
2,227 |
2,316 |
2,204 |
2,228 |
-1.42% |
127,200 |
2024/6/13 |
2,290 |
2,293 |
2,235 |
2,260 |
+0.58% |
91,300 |
2024/6/12 |
2,250 |
2,275 |
2,238 |
2,247 |
-1.06% |
60,500 |
2024/6/11 |
2,283 |
2,313 |
2,260 |
2,271 |
-0.53% |
94,300 |
2024/6/10 |
2,254 |
2,295 |
2,246 |
2,283 |
+0.71% |
86,400 |
2024/6/7 |
2,279 |
2,311 |
2,241 |
2,267 |
-1.26% |
160,600 |
2024/6/6 |
2,296 |
2,316 |
2,241 |
2,296 |
+2.96% |
226,300 |
2024/6/5 |
2,256 |
2,281 |
2,193 |
2,230 |
-2.49% |
285,400 |
2024/6/4 |
2,096 |
2,309 |
2,096 |
2,287 |
+13.50% |
630,500 |
2024/6/3 |
2,015 |
2,023 |
1,988 |
2,015 |
+0.95% |
42,200 |
2024/5/31 |
1,960 |
2,000 |
1,940 |
1,996 |
+1.68% |
78,300 |
2024/5/30 |
1,918 |
1,973 |
1,892 |
1,963 |
+0.26% |
372,900 |
2024/5/29 |
2,063 |
2,086 |
1,955 |
1,958 |
-5.77% |
112,200 |
2024/5/28 |
1,988 |
2,087 |
1,988 |
2,078 |
+5.75% |
150,000 |
2024/5/27 |
1,920 |
1,973 |
1,911 |
1,965 |
+0.67% |
107,200 |
2024/5/24 |
1,986 |
1,996 |
1,908 |
1,952 |
-4.13% |
224,000 |
2024/5/23 |
2,076 |
2,087 |
2,029 |
2,036 |
+0.49% |
85,000 |
2024/5/22 |
2,036 |
2,055 |
2,019 |
2,026 |
-1.17% |
70,800 |
2024/5/21 |
2,070 |
2,080 |
2,037 |
2,050 |
+0.24% |
101,700 |
2024/5/20 |
2,041 |
2,119 |
2,041 |
2,045 |
-0.24% |
146,100 |
2024/5/17 |
2,067 |
2,085 |
2,028 |
2,050 |
-1.35% |
100,000 |
2024/5/16 |
2,124 |
2,150 |
2,022 |
2,078 |
-1.56% |
140,400 |
2024/5/15 |
2,180 |
2,206 |
2,092 |
2,111 |
-2.22% |
224,700 |
2024/5/14 |
1,997 |
2,174 |
1,952 |
2,159 |
+2.96% |
333,200 |
2024/5/13 |
2,078 |
2,116 |
2,043 |
2,097 |
+3.56% |
197,700 |
2024/5/10 |
2,025 |
2,043 |
2,011 |
2,025 |
+0.00% |
80,200 |
2024/5/9 |
2,053 |
2,056 |
2,010 |
2,025 |
-1.36% |
60,900 |
2024/5/8 |
2,052 |
2,083 |
2,036 |
2,053 |
-1.11% |
70,300 |
2024/5/7 |
2,009 |
2,091 |
2,003 |
2,076 |
+4.85% |
150,100 |
2024/5/2 |
1,977 |
2,009 |
1,967 |
1,980 |
+0.15% |
57,200 |
2024/5/1 |
2,001 |
2,009 |
1,956 |
1,977 |
-2.27% |
83,100 |
2024/4/30 |
1,962 |
2,031 |
1,940 |
2,023 |
+5.25% |
107,700 |
2024/4/26 |
1,935 |
1,938 |
1,896 |
1,922 |
+0.63% |
92,400 |
2024/4/25 |
1,921 |
1,945 |
1,910 |
1,910 |
-1.70% |
75,200 |
2024/4/24 |
1,995 |
1,995 |
1,928 |
1,943 |
-0.61% |
110,700 |
2024/4/23 |
1,992 |
2,010 |
1,955 |
1,955 |
-0.71% |
72,700 |
2024/4/22 |
1,961 |
1,989 |
1,945 |
1,969 |
+1.49% |
80,700 |
2024/4/19 |
1,965 |
1,985 |
1,907 |
1,940 |
-1.87% |
119,700 |
2024/4/18 |
1,901 |
1,987 |
1,890 |
1,977 |
+3.02% |
103,000 |
2024/4/17 |
1,937 |
1,947 |
1,902 |
1,919 |
-1.59% |
104,700 |
2024/4/16 |
1,934 |
1,965 |
1,901 |
1,950 |
-1.07% |
176,200 |
2024/4/15 |
1,975 |
2,013 |
1,960 |
1,971 |
-1.25% |
92,200 |
2024/4/12 |
2,051 |
2,053 |
1,993 |
1,996 |
-2.25% |
92,200 |
2024/4/11 |
2,008 |
2,049 |
2,003 |
2,042 |
+0.59% |
79,200 |
2024/4/10 |
2,015 |
2,057 |
2,010 |
2,030 |
-0.10% |
51,300 |
2024/4/9 |
2,030 |
2,059 |
2,018 |
2,032 |
+2.11% |
83,100 |
2024/4/8 |
2,008 |
2,018 |
1,975 |
1,990 |
-1.39% |
161,800 |
2024/4/5 |
1,992 |
2,039 |
1,987 |
2,018 |
-0.93% |
145,900 |
2024/4/4 |
2,032 |
2,073 |
2,012 |
2,037 |
+0.59% |
136,700 |
2024/4/3 |
2,011 |
2,073 |
1,985 |
2,025 |
-2.64% |
193,700 |
2024/4/2 |
2,188 |
2,192 |
2,070 |
2,080 |
-5.75% |
235,400 |
2024/4/1 |
2,279 |
2,308 |
2,189 |
2,207 |
-4.04% |
199,000 |
2024/3/29 |
2,192 |
2,319 |
2,177 |
2,300 |
+6.33% |
330,200 |
2024/3/28 |
2,106 |
2,179 |
2,106 |
2,163 |
+2.85% |
118,600 |
2024/3/27 |
2,149 |
2,188 |
2,103 |
2,103 |
+0.10% |
249,400 |
2024/3/26 |
2,092 |
2,115 |
2,063 |
2,101 |
+0.10% |
158,300 |
2024/3/25 |
2,138 |
2,162 |
2,099 |
2,099 |
-2.60% |
213,600 |
2024/3/22 |
2,157 |
2,171 |
2,121 |
2,155 |
-0.37% |
214,000 |
2024/3/21 |
2,179 |
2,204 |
2,161 |
2,163 |
-0.96% |
157,100 |
2024/3/19 |
2,185 |
2,202 |
2,142 |
2,184 |
+0.05% |
185,000 |
2024/3/18 |
2,118 |
2,197 |
2,091 |
2,183 |
+2.01% |
199,400 |
2024/3/15 |
2,213 |
2,222 |
2,134 |
2,140 |
-5.10% |
244,200 |
2024/3/14 |
2,220 |
2,260 |
2,195 |
2,255 |
+0.94% |
174,800 |
2024/3/13 |
2,320 |
2,324 |
2,228 |
2,234 |
-2.79% |
210,300 |
2024/3/12 |
2,185 |
2,310 |
2,178 |
2,298 |
+4.12% |
268,200 |
2024/3/11 |
2,185 |
2,222 |
2,153 |
2,207 |
-2.26% |
195,600 |
2024/3/8 |
2,170 |
2,308 |
2,170 |
2,258 |
+5.46% |
382,700 |
2024/3/7 |
2,225 |
2,258 |
2,113 |
2,141 |
-3.47% |
309,900 |
2024/3/6 |
2,220 |
2,253 |
2,190 |
2,218 |
-0.67% |
171,400 |
2024/3/5 |
2,203 |
2,246 |
2,173 |
2,233 |
+1.73% |
174,200 |
2024/3/4 |
2,200 |
2,232 |
2,170 |
2,195 |
-0.45% |
214,600 |
2024/3/1 |
2,250 |
2,279 |
2,193 |
2,205 |
-2.00% |
314,700 |
2024/2/29 |
2,290 |
2,308 |
2,248 |
2,250 |
-3.85% |
331,800 |
2024/2/28 |
2,404 |
2,452 |
2,328 |
2,340 |
-2.86% |
229,600 |
2024/2/27 |
2,315 |
2,421 |
2,290 |
2,409 |
+4.06% |
320,500 |
2024/2/26 |
2,273 |
2,343 |
2,245 |
2,315 |
+1.49% |
236,200 |
2024/2/22 |
2,370 |
2,383 |
2,266 |
2,281 |
-2.02% |
288,100 |
2024/2/21 |
2,398 |
2,423 |
2,305 |
2,328 |
-2.02% |
283,400 |
2024/2/20 |
2,414 |
2,478 |
2,342 |
2,376 |
-2.06% |
343,300 |
2024/2/19 |
2,251 |
2,439 |
2,203 |
2,426 |
+6.73% |
633,600 |
2024/2/16 |
2,250 |
2,318 |
2,192 |
2,273 |
-1.26% |
421,300 |
2024/2/15 |
2,200 |
2,310 |
2,052 |
2,302 |
+4.26% |
780,800 |
2024/2/14 |
2,241 |
2,323 |
2,130 |
2,208 |
-13.34% |
1,208,600 |
2024/2/13 |
2,501 |
2,553 |
2,458 |
2,548 |
+3.37% |
312,700 |
2024/2/9 |
2,479 |
2,500 |
2,452 |
2,465 |
+0.00% |
117,700 |
2024/2/8 |
2,501 |
2,510 |
2,434 |
2,465 |
-1.00% |
132,700 |
2024/2/7 |
2,493 |
2,506 |
2,433 |
2,490 |
-1.15% |
128,600 |
2024/2/6 |
2,498 |
2,555 |
2,480 |
2,519 |
-0.04% |
182,800 |
2024/2/5 |
2,332 |
2,535 |
2,323 |
2,520 |
+8.15% |
306,700 |
2024/2/2 |
2,299 |
2,346 |
2,280 |
2,330 |
+1.35% |
188,300 |
2024/2/1 |
2,429 |
2,450 |
2,296 |
2,299 |
-5.31% |
464,700 |
2024/1/31 |
2,499 |
2,499 |
2,415 |
2,428 |
-2.84% |
197,700 |
2024/1/30 |
2,529 |
2,531 |
2,464 |
2,499 |
-0.75% |
116,500 |
2024/1/29 |
2,498 |
2,549 |
2,462 |
2,518 |
-1.18% |
260,500 |
2024/1/26 |
2,630 |
2,712 |
2,531 |
2,548 |
+3.87% |
584,200 |
2024/1/25 |
2,524 |
2,534 |
2,432 |
2,453 |
-2.27% |
153,200 |
2024/1/24 |
2,543 |
2,595 |
2,490 |
2,510 |
-1.57% |
140,300 |
2024/1/23 |
2,546 |
2,610 |
2,509 |
2,550 |
-0.08% |
280,000 |
2024/1/22 |
2,420 |
2,559 |
2,390 |
2,552 |
+7.23% |
288,800 |
|