日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,263 |
2,300 |
2,261 |
2,289 |
+0.66% |
103,900 |
2024/7/18 |
2,235 |
2,310 |
2,230 |
2,274 |
+0.49% |
147,700 |
2024/7/17 |
2,210 |
2,268 |
2,210 |
2,263 |
+3.24% |
162,900 |
2024/7/16 |
2,169 |
2,199 |
2,168 |
2,192 |
+1.39% |
91,900 |
2024/7/12 |
2,173 |
2,191 |
2,154 |
2,162 |
-0.32% |
90,100 |
2024/7/11 |
2,167 |
2,177 |
2,149 |
2,169 |
+0.60% |
74,500 |
2024/7/10 |
2,142 |
2,157 |
2,138 |
2,156 |
+0.47% |
84,100 |
2024/7/9 |
2,111 |
2,155 |
2,111 |
2,146 |
+1.51% |
102,100 |
2024/7/8 |
2,111 |
2,116 |
2,093 |
2,114 |
+0.14% |
85,200 |
2024/7/5 |
2,145 |
2,147 |
2,106 |
2,111 |
-1.86% |
63,200 |
2024/7/4 |
2,154 |
2,161 |
2,132 |
2,151 |
-0.46% |
97,600 |
2024/7/3 |
2,104 |
2,165 |
2,104 |
2,161 |
+2.66% |
95,700 |
2024/7/2 |
2,105 |
2,113 |
2,088 |
2,105 |
+0.05% |
86,800 |
2024/7/1 |
2,127 |
2,127 |
2,102 |
2,104 |
-1.17% |
91,300 |
2024/6/28 |
2,120 |
2,133 |
2,117 |
2,129 |
+0.00% |
68,100 |
2024/6/27 |
2,096 |
2,134 |
2,094 |
2,129 |
+0.85% |
77,800 |
2024/6/26 |
2,120 |
2,125 |
2,101 |
2,111 |
-0.42% |
71,300 |
2024/6/25 |
2,099 |
2,126 |
2,088 |
2,120 |
+1.83% |
94,200 |
2024/6/24 |
2,066 |
2,100 |
2,065 |
2,082 |
+0.48% |
107,900 |
2024/6/21 |
2,103 |
2,119 |
2,065 |
2,072 |
-2.03% |
209,300 |
2024/6/20 |
2,139 |
2,153 |
2,100 |
2,115 |
-1.67% |
78,000 |
2024/6/19 |
2,141 |
2,164 |
2,134 |
2,151 |
+0.89% |
115,800 |
2024/6/18 |
2,114 |
2,132 |
2,108 |
2,132 |
+1.38% |
90,100 |
2024/6/17 |
2,160 |
2,160 |
2,090 |
2,103 |
-2.86% |
133,900 |
2024/6/14 |
2,107 |
2,172 |
2,106 |
2,165 |
+1.60% |
140,900 |
2024/6/13 |
2,198 |
2,204 |
2,128 |
2,131 |
-3.09% |
109,500 |
2024/6/12 |
2,185 |
2,223 |
2,180 |
2,199 |
-0.27% |
77,800 |
2024/6/11 |
2,231 |
2,250 |
2,204 |
2,205 |
-1.17% |
113,200 |
2024/6/10 |
2,186 |
2,235 |
2,181 |
2,231 |
+2.57% |
83,900 |
2024/6/7 |
2,159 |
2,180 |
2,153 |
2,175 |
+0.74% |
56,900 |
2024/6/6 |
2,208 |
2,208 |
2,141 |
2,159 |
-0.96% |
71,500 |
2024/6/5 |
2,207 |
2,208 |
2,173 |
2,180 |
-2.20% |
90,800 |
2024/6/4 |
2,200 |
2,248 |
2,198 |
2,229 |
+0.81% |
113,800 |
2024/6/3 |
2,201 |
2,231 |
2,197 |
2,211 |
+0.50% |
85,200 |
2024/5/31 |
2,170 |
2,200 |
2,167 |
2,200 |
+2.18% |
140,600 |
2024/5/30 |
2,132 |
2,153 |
2,114 |
2,153 |
-0.09% |
113,400 |
2024/5/29 |
2,190 |
2,205 |
2,155 |
2,155 |
-1.87% |
103,400 |
2024/5/28 |
2,184 |
2,206 |
2,174 |
2,196 |
+0.73% |
70,100 |
2024/5/27 |
2,159 |
2,194 |
2,159 |
2,180 |
+1.21% |
62,400 |
2024/5/24 |
2,123 |
2,170 |
2,113 |
2,154 |
+0.28% |
67,200 |
2024/5/23 |
2,110 |
2,160 |
2,074 |
2,148 |
+1.80% |
102,600 |
2024/5/22 |
2,113 |
2,140 |
2,105 |
2,110 |
-0.14% |
83,500 |
2024/5/21 |
2,120 |
2,135 |
2,105 |
2,113 |
+0.00% |
96,000 |
2024/5/20 |
2,122 |
2,153 |
2,113 |
2,113 |
-1.03% |
81,300 |
2024/5/17 |
2,126 |
2,150 |
2,118 |
2,135 |
-0.70% |
68,700 |
2024/5/16 |
2,154 |
2,154 |
2,115 |
2,150 |
+0.84% |
84,100 |
2024/5/15 |
2,147 |
2,147 |
2,106 |
2,132 |
-0.05% |
89,300 |
2024/5/14 |
2,213 |
2,213 |
2,106 |
2,133 |
-4.69% |
187,200 |
2024/5/13 |
2,138 |
2,247 |
2,104 |
2,238 |
+0.04% |
175,500 |
2024/5/10 |
2,222 |
2,255 |
2,217 |
2,237 |
+1.08% |
177,500 |
2024/5/9 |
2,175 |
2,213 |
2,153 |
2,213 |
+1.51% |
75,900 |
2024/5/8 |
2,200 |
2,208 |
2,168 |
2,180 |
-1.31% |
73,200 |
2024/5/7 |
2,257 |
2,258 |
2,202 |
2,209 |
-1.25% |
78,400 |
2024/5/2 |
2,210 |
2,237 |
2,201 |
2,237 |
+1.45% |
64,200 |
2024/5/1 |
2,203 |
2,214 |
2,178 |
2,205 |
-0.54% |
59,100 |
2024/4/30 |
2,214 |
2,224 |
2,176 |
2,217 |
+2.45% |
167,700 |
2024/4/26 |
2,143 |
2,166 |
2,121 |
2,164 |
+1.84% |
106,200 |
2024/4/25 |
2,132 |
2,143 |
2,120 |
2,125 |
-0.33% |
72,200 |
2024/4/24 |
2,124 |
2,144 |
2,117 |
2,132 |
+0.47% |
62,200 |
2024/4/23 |
2,132 |
2,144 |
2,117 |
2,122 |
-0.33% |
56,700 |
2024/4/22 |
2,132 |
2,160 |
2,099 |
2,129 |
-0.19% |
81,400 |
2024/4/19 |
2,162 |
2,168 |
2,079 |
2,133 |
-1.93% |
144,200 |
2024/4/18 |
2,170 |
2,190 |
2,151 |
2,175 |
+0.05% |
91,200 |
2024/4/17 |
2,208 |
2,208 |
2,144 |
2,174 |
-1.23% |
87,100 |
2024/4/16 |
2,227 |
2,231 |
2,186 |
2,201 |
-1.96% |
124,300 |
2024/4/15 |
2,204 |
2,246 |
2,197 |
2,245 |
+0.94% |
89,400 |
2024/4/12 |
2,267 |
2,279 |
2,210 |
2,224 |
-1.46% |
102,000 |
2024/4/11 |
2,245 |
2,258 |
2,216 |
2,257 |
+0.45% |
176,500 |
2024/4/10 |
2,206 |
2,255 |
2,201 |
2,247 |
+1.90% |
160,300 |
2024/4/9 |
2,168 |
2,205 |
2,165 |
2,205 |
+1.38% |
127,100 |
2024/4/8 |
2,111 |
2,182 |
2,102 |
2,175 |
+3.57% |
129,900 |
2024/4/5 |
2,083 |
2,100 |
2,061 |
2,100 |
+0.77% |
84,500 |
2024/4/4 |
2,085 |
2,100 |
2,071 |
2,084 |
+0.34% |
81,200 |
2024/4/3 |
2,050 |
2,087 |
2,050 |
2,077 |
+0.00% |
109,400 |
2024/4/2 |
2,111 |
2,122 |
2,062 |
2,077 |
-1.61% |
130,700 |
2024/4/1 |
2,150 |
2,160 |
2,101 |
2,111 |
-1.22% |
128,100 |
2024/3/29 |
2,105 |
2,147 |
2,105 |
2,137 |
+1.71% |
100,500 |
2024/3/28 |
2,144 |
2,152 |
2,094 |
2,101 |
-3.58% |
127,200 |
2024/3/27 |
2,160 |
2,195 |
2,156 |
2,179 |
+1.16% |
169,200 |
2024/3/26 |
2,135 |
2,160 |
2,123 |
2,154 |
+0.61% |
107,100 |
2024/3/25 |
2,190 |
2,194 |
2,141 |
2,141 |
-2.59% |
144,100 |
2024/3/22 |
2,165 |
2,199 |
2,153 |
2,198 |
+1.81% |
166,200 |
2024/3/21 |
2,109 |
2,166 |
2,103 |
2,159 |
+3.45% |
159,400 |
2024/3/19 |
2,077 |
2,087 |
2,056 |
2,087 |
+0.43% |
70,800 |
2024/3/18 |
2,088 |
2,095 |
2,067 |
2,078 |
+0.82% |
93,700 |
2024/3/15 |
2,065 |
2,098 |
2,044 |
2,061 |
-0.05% |
395,300 |
2024/3/14 |
2,053 |
2,063 |
2,034 |
2,062 |
+1.33% |
68,700 |
2024/3/13 |
2,073 |
2,088 |
2,013 |
2,035 |
-1.31% |
91,200 |
2024/3/12 |
2,031 |
2,062 |
2,013 |
2,062 |
+0.88% |
134,200 |
2024/3/11 |
2,066 |
2,078 |
2,023 |
2,044 |
-1.11% |
168,400 |
2024/3/8 |
2,000 |
2,072 |
1,999 |
2,067 |
+3.30% |
236,000 |
2024/3/7 |
1,999 |
2,005 |
1,985 |
2,001 |
+0.50% |
119,200 |
2024/3/6 |
1,987 |
2,000 |
1,978 |
1,991 |
+0.20% |
123,300 |
2024/3/5 |
1,952 |
1,993 |
1,935 |
1,987 |
+1.74% |
113,100 |
2024/3/4 |
1,971 |
1,974 |
1,943 |
1,953 |
-0.86% |
140,700 |
2024/3/1 |
1,991 |
1,998 |
1,958 |
1,970 |
-1.20% |
146,000 |
2024/2/29 |
2,036 |
2,039 |
1,983 |
1,994 |
-1.77% |
198,200 |
2024/2/28 |
2,020 |
2,042 |
2,020 |
2,030 |
+1.00% |
136,500 |
2024/2/27 |
1,950 |
2,010 |
1,950 |
2,010 |
+2.81% |
177,100 |
2024/2/26 |
1,970 |
1,983 |
1,948 |
1,955 |
-0.10% |
129,300 |
2024/2/22 |
1,940 |
1,957 |
1,935 |
1,957 |
+1.03% |
111,400 |
2024/2/21 |
1,932 |
1,954 |
1,920 |
1,937 |
+0.31% |
131,100 |
2024/2/20 |
1,923 |
1,941 |
1,912 |
1,931 |
+0.94% |
155,100 |
2024/2/19 |
1,867 |
1,913 |
1,865 |
1,913 |
+2.46% |
149,800 |
2024/2/16 |
1,886 |
1,886 |
1,857 |
1,867 |
+0.59% |
162,500 |
2024/2/15 |
1,960 |
1,968 |
1,855 |
1,856 |
-4.23% |
307,300 |
2024/2/14 |
1,950 |
1,960 |
1,928 |
1,938 |
-0.51% |
170,600 |
2024/2/13 |
1,930 |
1,949 |
1,919 |
1,948 |
+1.25% |
149,200 |
2024/2/9 |
1,896 |
1,929 |
1,884 |
1,924 |
+1.48% |
170,400 |
2024/2/8 |
1,889 |
1,899 |
1,856 |
1,896 |
+0.96% |
141,900 |
2024/2/7 |
1,873 |
1,889 |
1,843 |
1,878 |
-0.84% |
188,400 |
2024/2/6 |
1,901 |
1,907 |
1,888 |
1,894 |
-0.37% |
100,100 |
2024/2/5 |
1,916 |
1,916 |
1,893 |
1,901 |
-0.94% |
127,400 |
2024/2/2 |
1,919 |
1,922 |
1,895 |
1,919 |
+0.79% |
109,100 |
2024/2/1 |
1,890 |
1,906 |
1,879 |
1,904 |
+0.42% |
89,700 |
2024/1/31 |
1,870 |
1,896 |
1,868 |
1,896 |
+1.23% |
87,500 |
2024/1/30 |
1,856 |
1,877 |
1,856 |
1,873 |
+0.97% |
98,700 |
2024/1/29 |
1,830 |
1,856 |
1,830 |
1,855 |
+1.20% |
62,600 |
2024/1/26 |
1,828 |
1,842 |
1,828 |
1,833 |
-0.16% |
75,400 |
2024/1/25 |
1,821 |
1,847 |
1,821 |
1,836 |
+0.38% |
80,100 |
2024/1/24 |
1,829 |
1,834 |
1,815 |
1,829 |
-0.54% |
96,500 |
2024/1/23 |
1,845 |
1,856 |
1,839 |
1,839 |
+0.05% |
71,700 |
2024/1/22 |
1,822 |
1,840 |
1,822 |
1,838 |
+0.60% |
48,000 |
|