日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,695 |
2,695 |
2,666 |
2,675 |
-0.67% |
14,100 |
2024/7/18 |
2,675 |
2,706 |
2,671 |
2,693 |
+0.49% |
36,000 |
2024/7/17 |
2,670 |
2,680 |
2,664 |
2,680 |
+0.71% |
21,800 |
2024/7/16 |
2,675 |
2,675 |
2,651 |
2,661 |
-0.19% |
21,800 |
2024/7/12 |
2,625 |
2,674 |
2,625 |
2,666 |
+1.02% |
35,700 |
2024/7/11 |
2,637 |
2,653 |
2,630 |
2,639 |
+0.46% |
25,300 |
2024/7/10 |
2,630 |
2,640 |
2,621 |
2,627 |
-0.42% |
18,600 |
2024/7/9 |
2,642 |
2,648 |
2,630 |
2,638 |
-0.15% |
15,400 |
2024/7/8 |
2,637 |
2,649 |
2,630 |
2,642 |
+0.46% |
16,400 |
2024/7/5 |
2,643 |
2,643 |
2,611 |
2,630 |
-0.49% |
24,200 |
2024/7/4 |
2,651 |
2,657 |
2,637 |
2,643 |
-0.08% |
19,700 |
2024/7/3 |
2,642 |
2,654 |
2,640 |
2,645 |
+0.11% |
19,300 |
2024/7/2 |
2,635 |
2,647 |
2,628 |
2,642 |
+0.53% |
22,200 |
2024/7/1 |
2,614 |
2,635 |
2,613 |
2,628 |
+0.54% |
20,500 |
2024/6/28 |
2,655 |
2,655 |
2,607 |
2,614 |
-1.40% |
27,700 |
2024/6/27 |
2,641 |
2,658 |
2,629 |
2,651 |
+0.00% |
23,200 |
2024/6/26 |
2,656 |
2,661 |
2,635 |
2,651 |
-0.30% |
41,100 |
2024/6/25 |
2,621 |
2,666 |
2,621 |
2,659 |
+1.68% |
66,600 |
2024/6/24 |
2,602 |
2,615 |
2,593 |
2,615 |
+1.08% |
38,800 |
2024/6/21 |
2,594 |
2,603 |
2,580 |
2,587 |
-0.19% |
33,200 |
2024/6/20 |
2,585 |
2,606 |
2,585 |
2,592 |
+0.54% |
36,800 |
2024/6/19 |
2,572 |
2,586 |
2,571 |
2,578 |
-0.08% |
18,000 |
2024/6/18 |
2,570 |
2,594 |
2,568 |
2,580 |
+0.62% |
34,300 |
2024/6/17 |
2,542 |
2,571 |
2,535 |
2,564 |
+0.94% |
48,200 |
2024/6/14 |
2,511 |
2,544 |
2,511 |
2,540 |
+0.91% |
38,700 |
2024/6/13 |
2,521 |
2,529 |
2,513 |
2,517 |
-0.44% |
10,100 |
2024/6/12 |
2,523 |
2,535 |
2,520 |
2,528 |
+0.20% |
15,600 |
2024/6/11 |
2,525 |
2,539 |
2,522 |
2,523 |
-0.39% |
12,100 |
2024/6/10 |
2,520 |
2,539 |
2,520 |
2,533 |
+0.32% |
20,100 |
2024/6/7 |
2,523 |
2,529 |
2,511 |
2,525 |
+0.08% |
14,400 |
2024/6/6 |
2,533 |
2,533 |
2,515 |
2,523 |
-0.51% |
15,500 |
2024/6/5 |
2,525 |
2,538 |
2,521 |
2,536 |
+0.44% |
24,600 |
2024/6/4 |
2,510 |
2,525 |
2,501 |
2,525 |
+0.68% |
26,500 |
2024/6/3 |
2,502 |
2,517 |
2,500 |
2,508 |
+0.56% |
23,100 |
2024/5/31 |
2,510 |
2,510 |
2,492 |
2,494 |
-0.40% |
34,300 |
2024/5/30 |
2,476 |
2,504 |
2,474 |
2,504 |
+0.93% |
27,200 |
2024/5/29 |
2,476 |
2,492 |
2,476 |
2,481 |
+0.20% |
11,800 |
2024/5/28 |
2,484 |
2,486 |
2,474 |
2,476 |
-0.36% |
12,700 |
2024/5/27 |
2,483 |
2,485 |
2,475 |
2,485 |
+0.04% |
11,900 |
2024/5/24 |
2,475 |
2,484 |
2,464 |
2,484 |
+0.28% |
16,000 |
2024/5/23 |
2,465 |
2,480 |
2,462 |
2,477 |
+0.28% |
10,900 |
2024/5/22 |
2,476 |
2,484 |
2,466 |
2,470 |
-0.16% |
18,800 |
2024/5/21 |
2,476 |
2,476 |
2,464 |
2,474 |
+0.20% |
11,000 |
2024/5/20 |
2,470 |
2,473 |
2,463 |
2,469 |
-0.28% |
15,800 |
2024/5/17 |
2,461 |
2,476 |
2,459 |
2,476 |
+0.61% |
12,600 |
2024/5/16 |
2,469 |
2,469 |
2,455 |
2,461 |
-0.16% |
11,900 |
2024/5/15 |
2,473 |
2,474 |
2,464 |
2,465 |
-0.16% |
17,700 |
2024/5/14 |
2,461 |
2,469 |
2,457 |
2,469 |
+0.16% |
16,200 |
2024/5/13 |
2,454 |
2,469 |
2,446 |
2,465 |
+0.45% |
19,700 |
2024/5/10 |
2,454 |
2,455 |
2,442 |
2,454 |
+0.00% |
26,700 |
2024/5/9 |
2,458 |
2,461 |
2,444 |
2,454 |
-0.16% |
33,200 |
2024/5/8 |
2,464 |
2,476 |
2,456 |
2,458 |
-0.24% |
22,100 |
2024/5/7 |
2,482 |
2,482 |
2,456 |
2,464 |
-0.12% |
22,800 |
2024/5/2 |
2,486 |
2,489 |
2,463 |
2,467 |
-0.80% |
18,300 |
2024/5/1 |
2,480 |
2,487 |
2,463 |
2,487 |
+0.24% |
13,600 |
2024/4/30 |
2,470 |
2,484 |
2,461 |
2,481 |
+0.45% |
20,200 |
2024/4/26 |
2,465 |
2,476 |
2,446 |
2,470 |
+0.20% |
31,100 |
2024/4/25 |
2,490 |
2,490 |
2,461 |
2,465 |
-0.60% |
29,700 |
2024/4/24 |
2,490 |
2,490 |
2,469 |
2,480 |
-0.04% |
36,800 |
2024/4/23 |
2,464 |
2,483 |
2,463 |
2,481 |
+0.73% |
14,900 |
2024/4/22 |
2,451 |
2,472 |
2,451 |
2,463 |
+0.65% |
19,300 |
2024/4/19 |
2,462 |
2,462 |
2,435 |
2,447 |
-0.16% |
30,700 |
2024/4/18 |
2,443 |
2,464 |
2,443 |
2,451 |
+0.33% |
18,000 |
2024/4/17 |
2,487 |
2,487 |
2,442 |
2,443 |
-1.29% |
38,500 |
2024/4/16 |
2,488 |
2,491 |
2,475 |
2,475 |
-0.72% |
20,800 |
2024/4/15 |
2,494 |
2,497 |
2,489 |
2,493 |
-0.16% |
14,400 |
2024/4/12 |
2,494 |
2,499 |
2,490 |
2,497 |
+0.12% |
21,200 |
2024/4/11 |
2,485 |
2,496 |
2,476 |
2,494 |
+0.24% |
21,000 |
2024/4/10 |
2,500 |
2,509 |
2,477 |
2,488 |
-0.52% |
30,600 |
2024/4/9 |
2,507 |
2,507 |
2,496 |
2,501 |
-0.24% |
19,100 |
2024/4/8 |
2,502 |
2,510 |
2,501 |
2,507 |
+0.36% |
20,600 |
2024/4/5 |
2,487 |
2,503 |
2,485 |
2,498 |
+0.20% |
23,200 |
2024/4/4 |
2,480 |
2,497 |
2,478 |
2,493 |
+0.28% |
26,300 |
2024/4/3 |
2,477 |
2,491 |
2,475 |
2,486 |
+0.16% |
28,100 |
2024/4/2 |
2,502 |
2,502 |
2,478 |
2,482 |
-0.80% |
26,200 |
2024/4/1 |
2,500 |
2,517 |
2,497 |
2,502 |
+0.16% |
26,600 |
2024/3/29 |
2,485 |
2,502 |
2,485 |
2,498 |
+0.12% |
22,600 |
2024/3/28 |
2,506 |
2,506 |
2,482 |
2,495 |
-0.44% |
25,500 |
2024/3/27 |
2,503 |
2,513 |
2,501 |
2,506 |
+0.24% |
39,700 |
2024/3/26 |
2,493 |
2,506 |
2,483 |
2,500 |
+0.52% |
41,200 |
2024/3/25 |
2,486 |
2,497 |
2,481 |
2,487 |
+0.16% |
28,100 |
2024/3/22 |
2,475 |
2,487 |
2,471 |
2,483 |
+0.36% |
21,300 |
2024/3/21 |
2,495 |
2,495 |
2,473 |
2,474 |
-0.44% |
28,800 |
2024/3/19 |
2,488 |
2,495 |
2,476 |
2,485 |
-0.08% |
19,200 |
2024/3/18 |
2,485 |
2,498 |
2,480 |
2,487 |
+0.12% |
27,600 |
2024/3/15 |
2,478 |
2,493 |
2,472 |
2,484 |
+0.24% |
35,500 |
2024/3/14 |
2,476 |
2,479 |
2,463 |
2,478 |
+0.69% |
21,500 |
2024/3/13 |
2,471 |
2,482 |
2,455 |
2,461 |
-0.36% |
32,500 |
2024/3/12 |
2,450 |
2,470 |
2,437 |
2,470 |
+0.94% |
35,500 |
2024/3/11 |
2,444 |
2,459 |
2,438 |
2,447 |
+0.16% |
38,200 |
2024/3/8 |
2,438 |
2,456 |
2,438 |
2,443 |
+0.00% |
53,300 |
2024/3/7 |
2,459 |
2,461 |
2,436 |
2,443 |
+0.00% |
56,600 |
2024/3/6 |
2,447 |
2,459 |
2,443 |
2,443 |
-0.33% |
37,300 |
2024/3/5 |
2,447 |
2,459 |
2,427 |
2,451 |
+0.16% |
47,400 |
2024/3/4 |
2,452 |
2,470 |
2,444 |
2,447 |
-0.08% |
48,400 |
2024/3/1 |
2,466 |
2,472 |
2,445 |
2,449 |
-0.69% |
50,200 |
2024/2/29 |
2,475 |
2,486 |
2,465 |
2,466 |
-0.48% |
34,700 |
2024/2/28 |
2,486 |
2,498 |
2,478 |
2,478 |
-0.36% |
24,400 |
2024/2/27 |
2,491 |
2,504 |
2,487 |
2,487 |
-0.28% |
26,700 |
2024/2/26 |
2,500 |
2,505 |
2,490 |
2,494 |
-0.40% |
21,800 |
2024/2/22 |
2,520 |
2,520 |
2,496 |
2,504 |
+0.00% |
28,900 |
2024/2/21 |
2,502 |
2,511 |
2,485 |
2,504 |
-0.24% |
20,400 |
2024/2/20 |
2,506 |
2,528 |
2,506 |
2,510 |
+0.12% |
44,000 |
2024/2/19 |
2,494 |
2,508 |
2,486 |
2,507 |
+0.52% |
26,700 |
2024/2/16 |
2,501 |
2,507 |
2,483 |
2,494 |
-0.28% |
38,000 |
2024/2/15 |
2,477 |
2,502 |
2,456 |
2,501 |
+0.52% |
58,000 |
2024/2/14 |
2,475 |
2,540 |
2,470 |
2,488 |
+1.51% |
127,600 |
2024/2/13 |
2,460 |
2,470 |
2,443 |
2,451 |
-0.37% |
86,600 |
2024/2/9 |
2,450 |
2,466 |
2,441 |
2,460 |
+0.16% |
27,900 |
2024/2/8 |
2,452 |
2,460 |
2,437 |
2,456 |
-0.20% |
45,300 |
2024/2/7 |
2,463 |
2,474 |
2,455 |
2,461 |
-0.20% |
31,500 |
2024/2/6 |
2,466 |
2,482 |
2,464 |
2,466 |
-0.20% |
31,200 |
2024/2/5 |
2,466 |
2,482 |
2,464 |
2,471 |
+0.12% |
24,500 |
2024/2/2 |
2,487 |
2,487 |
2,464 |
2,468 |
-0.72% |
28,000 |
2024/2/1 |
2,479 |
2,488 |
2,469 |
2,486 |
+0.28% |
42,700 |
2024/1/31 |
2,480 |
2,485 |
2,469 |
2,479 |
+0.73% |
52,000 |
2024/1/30 |
2,473 |
2,481 |
2,461 |
2,461 |
+0.49% |
67,600 |
2024/1/29 |
2,475 |
2,481 |
2,447 |
2,449 |
-2.47% |
137,100 |
2024/1/26 |
2,510 |
2,514 |
2,502 |
2,511 |
+0.04% |
50,200 |
2024/1/25 |
2,492 |
2,510 |
2,485 |
2,510 |
+0.68% |
53,400 |
2024/1/24 |
2,493 |
2,499 |
2,484 |
2,493 |
+0.00% |
31,700 |
2024/1/23 |
2,495 |
2,502 |
2,485 |
2,493 |
-0.04% |
46,000 |
2024/1/22 |
2,480 |
2,494 |
2,478 |
2,494 |
+0.56% |
45,700 |
|