日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,642 |
2,725 |
2,624 |
2,708 |
+6.53% |
236,100 |
2024/7/18 |
2,529 |
2,574 |
2,500 |
2,542 |
-0.74% |
40,300 |
2024/7/17 |
2,550 |
2,571 |
2,524 |
2,561 |
+1.71% |
42,500 |
2024/7/16 |
2,600 |
2,665 |
2,505 |
2,518 |
-0.28% |
91,100 |
2024/7/12 |
2,440 |
2,585 |
2,418 |
2,525 |
+0.44% |
149,500 |
2024/7/11 |
2,395 |
2,542 |
2,384 |
2,514 |
+6.98% |
274,000 |
2024/7/10 |
2,301 |
2,368 |
2,294 |
2,350 |
+4.44% |
146,900 |
2024/7/9 |
2,263 |
2,288 |
2,237 |
2,250 |
-1.19% |
43,600 |
2024/7/8 |
2,337 |
2,342 |
2,276 |
2,277 |
-2.82% |
78,000 |
2024/7/5 |
2,418 |
2,418 |
2,331 |
2,343 |
-2.33% |
77,500 |
2024/7/4 |
2,376 |
2,410 |
2,372 |
2,399 |
+0.97% |
26,700 |
2024/7/3 |
2,359 |
2,393 |
2,359 |
2,376 |
+0.72% |
30,000 |
2024/7/2 |
2,436 |
2,436 |
2,345 |
2,359 |
-2.44% |
52,700 |
2024/7/1 |
2,400 |
2,466 |
2,394 |
2,418 |
+0.79% |
83,600 |
2024/6/28 |
2,410 |
2,415 |
2,374 |
2,399 |
+0.29% |
126,100 |
2024/6/27 |
2,390 |
2,438 |
2,369 |
2,392 |
+0.76% |
84,400 |
2024/6/26 |
2,368 |
2,385 |
2,351 |
2,374 |
+0.51% |
73,500 |
2024/6/25 |
2,365 |
2,393 |
2,350 |
2,362 |
+0.30% |
60,300 |
2024/6/24 |
2,410 |
2,440 |
2,336 |
2,355 |
-1.67% |
64,700 |
2024/6/21 |
2,347 |
2,414 |
2,341 |
2,395 |
+2.09% |
75,400 |
2024/6/20 |
2,389 |
2,406 |
2,317 |
2,346 |
-2.25% |
83,200 |
2024/6/19 |
2,440 |
2,455 |
2,362 |
2,400 |
-2.04% |
74,500 |
2024/6/18 |
2,374 |
2,450 |
2,374 |
2,450 |
+3.77% |
44,800 |
2024/6/17 |
2,380 |
2,380 |
2,326 |
2,361 |
-0.80% |
39,100 |
2024/6/14 |
2,340 |
2,394 |
2,338 |
2,380 |
+1.67% |
46,400 |
2024/6/13 |
2,386 |
2,393 |
2,332 |
2,341 |
-1.84% |
60,900 |
2024/6/12 |
2,375 |
2,400 |
2,371 |
2,385 |
+0.04% |
25,800 |
2024/6/11 |
2,418 |
2,425 |
2,377 |
2,384 |
-0.13% |
34,100 |
2024/6/10 |
2,422 |
2,448 |
2,365 |
2,387 |
-2.37% |
71,900 |
2024/6/7 |
2,432 |
2,520 |
2,431 |
2,445 |
+0.00% |
52,700 |
2024/6/6 |
2,454 |
2,490 |
2,424 |
2,445 |
+0.41% |
40,600 |
2024/6/5 |
2,450 |
2,464 |
2,408 |
2,435 |
-1.50% |
41,300 |
2024/6/4 |
2,500 |
2,530 |
2,460 |
2,472 |
-0.40% |
59,900 |
2024/6/3 |
2,445 |
2,503 |
2,410 |
2,482 |
+2.35% |
45,300 |
2024/5/31 |
2,352 |
2,468 |
2,352 |
2,425 |
+3.28% |
133,100 |
2024/5/30 |
2,333 |
2,374 |
2,306 |
2,348 |
+0.56% |
75,200 |
2024/5/29 |
2,540 |
2,540 |
2,329 |
2,335 |
-8.79% |
191,800 |
2024/5/28 |
2,600 |
2,617 |
2,556 |
2,560 |
-1.08% |
48,700 |
2024/5/27 |
2,581 |
2,603 |
2,551 |
2,588 |
+1.01% |
74,200 |
2024/5/24 |
2,523 |
2,609 |
2,518 |
2,562 |
-0.12% |
56,000 |
2024/5/23 |
2,674 |
2,674 |
2,533 |
2,565 |
-5.59% |
146,800 |
2024/5/22 |
2,850 |
2,850 |
2,717 |
2,717 |
-4.70% |
84,400 |
2024/5/21 |
2,847 |
2,893 |
2,835 |
2,851 |
+1.79% |
60,500 |
2024/5/20 |
2,727 |
2,801 |
2,701 |
2,801 |
+4.63% |
50,000 |
2024/5/17 |
2,658 |
2,705 |
2,653 |
2,677 |
+1.52% |
51,100 |
2024/5/16 |
2,630 |
2,652 |
2,570 |
2,637 |
-0.15% |
48,900 |
2024/5/15 |
2,710 |
2,744 |
2,620 |
2,641 |
-1.75% |
76,200 |
2024/5/14 |
2,688 |
2,723 |
2,658 |
2,688 |
+1.90% |
96,000 |
2024/5/13 |
2,600 |
2,651 |
2,600 |
2,638 |
+1.62% |
63,900 |
2024/5/10 |
2,550 |
2,600 |
2,508 |
2,596 |
+3.39% |
105,700 |
2024/5/9 |
2,524 |
2,556 |
2,499 |
2,511 |
+0.84% |
46,000 |
2024/5/8 |
2,500 |
2,520 |
2,457 |
2,490 |
-0.20% |
63,000 |
2024/5/7 |
2,582 |
2,583 |
2,475 |
2,495 |
-0.91% |
66,700 |
2024/5/2 |
2,493 |
2,574 |
2,469 |
2,518 |
+1.74% |
72,800 |
2024/5/1 |
2,463 |
2,482 |
2,370 |
2,475 |
+2.57% |
181,200 |
2024/4/30 |
2,304 |
2,565 |
2,276 |
2,413 |
+4.78% |
418,100 |
2024/4/26 |
2,364 |
2,471 |
2,272 |
2,303 |
-2.58% |
195,100 |
2024/4/25 |
2,342 |
2,399 |
2,326 |
2,364 |
-0.34% |
91,700 |
2024/4/24 |
2,390 |
2,427 |
2,366 |
2,372 |
-1.66% |
75,600 |
2024/4/23 |
2,338 |
2,432 |
2,338 |
2,412 |
+4.92% |
111,000 |
2024/4/22 |
2,255 |
2,311 |
2,255 |
2,299 |
+2.73% |
42,500 |
2024/4/19 |
2,255 |
2,269 |
2,204 |
2,238 |
-1.28% |
61,700 |
2024/4/18 |
2,224 |
2,285 |
2,224 |
2,267 |
+1.61% |
25,000 |
2024/4/17 |
2,275 |
2,283 |
2,210 |
2,231 |
-1.37% |
50,700 |
2024/4/16 |
2,325 |
2,325 |
2,262 |
2,262 |
-3.46% |
58,200 |
2024/4/15 |
2,201 |
2,363 |
2,201 |
2,343 |
+4.79% |
90,700 |
2024/4/12 |
2,207 |
2,237 |
2,195 |
2,236 |
+1.64% |
85,400 |
2024/4/11 |
2,150 |
2,210 |
2,143 |
2,200 |
+0.00% |
72,400 |
2024/4/10 |
2,200 |
2,255 |
2,190 |
2,200 |
-1.17% |
81,200 |
2024/4/9 |
2,241 |
2,255 |
2,226 |
2,226 |
+0.68% |
38,800 |
2024/4/8 |
2,155 |
2,211 |
2,146 |
2,211 |
+2.31% |
50,400 |
2024/4/5 |
2,145 |
2,172 |
2,117 |
2,161 |
+0.56% |
52,600 |
2024/4/4 |
2,137 |
2,161 |
2,094 |
2,149 |
+2.33% |
52,400 |
2024/4/3 |
2,104 |
2,125 |
2,089 |
2,100 |
-0.62% |
53,400 |
2024/4/2 |
2,209 |
2,216 |
2,113 |
2,113 |
-3.78% |
78,600 |
2024/4/1 |
2,220 |
2,220 |
2,187 |
2,196 |
-1.08% |
68,100 |
2024/3/29 |
2,179 |
2,222 |
2,172 |
2,220 |
+2.16% |
51,600 |
2024/3/28 |
2,192 |
2,203 |
2,158 |
2,173 |
-1.23% |
81,700 |
2024/3/27 |
2,122 |
2,214 |
2,122 |
2,200 |
+1.29% |
164,900 |
2024/3/26 |
2,177 |
2,183 |
2,154 |
2,172 |
-0.23% |
51,300 |
2024/3/25 |
2,202 |
2,215 |
2,176 |
2,177 |
-1.05% |
43,200 |
2024/3/22 |
2,200 |
2,213 |
2,188 |
2,200 |
+0.00% |
67,900 |
2024/3/21 |
2,200 |
2,212 |
2,173 |
2,200 |
+2.18% |
188,600 |
2024/3/19 |
2,171 |
2,198 |
2,142 |
2,153 |
-1.60% |
159,900 |
2024/3/18 |
2,202 |
2,226 |
2,174 |
2,188 |
-2.45% |
172,700 |
2024/3/15 |
2,201 |
2,250 |
2,185 |
2,243 |
+0.13% |
93,000 |
2024/3/14 |
2,200 |
2,247 |
2,200 |
2,240 |
+2.19% |
72,800 |
2024/3/13 |
2,268 |
2,268 |
2,171 |
2,192 |
-1.17% |
55,700 |
2024/3/12 |
2,185 |
2,224 |
2,145 |
2,218 |
+0.09% |
59,300 |
2024/3/11 |
2,248 |
2,248 |
2,185 |
2,216 |
-2.34% |
72,700 |
2024/3/8 |
2,198 |
2,298 |
2,198 |
2,269 |
+3.70% |
115,300 |
2024/3/7 |
2,235 |
2,251 |
2,172 |
2,188 |
-0.55% |
95,600 |
2024/3/6 |
2,150 |
2,217 |
2,083 |
2,200 |
+0.41% |
124,600 |
2024/3/5 |
2,174 |
2,214 |
2,173 |
2,191 |
+0.18% |
78,200 |
2024/3/4 |
2,203 |
2,218 |
2,173 |
2,187 |
-0.23% |
187,800 |
2024/3/1 |
2,291 |
2,309 |
2,188 |
2,192 |
-3.09% |
182,600 |
2024/2/29 |
2,351 |
2,399 |
2,262 |
2,262 |
-1.87% |
437,200 |
2024/2/28 |
2,326 |
2,402 |
2,286 |
2,305 |
-1.58% |
107,000 |
2024/2/27 |
2,308 |
2,355 |
2,306 |
2,342 |
+1.52% |
100,800 |
2024/2/26 |
2,311 |
2,347 |
2,291 |
2,307 |
+1.50% |
85,900 |
2024/2/22 |
2,316 |
2,325 |
2,261 |
2,273 |
-0.35% |
37,300 |
2024/2/21 |
2,350 |
2,370 |
2,281 |
2,281 |
-3.76% |
55,600 |
2024/2/20 |
2,400 |
2,433 |
2,364 |
2,370 |
+0.04% |
47,200 |
2024/2/19 |
2,351 |
2,400 |
2,339 |
2,369 |
+0.17% |
54,600 |
2024/2/16 |
2,289 |
2,399 |
2,273 |
2,365 |
+5.63% |
84,400 |
2024/2/15 |
2,397 |
2,418 |
2,230 |
2,239 |
-4.60% |
81,100 |
2024/2/14 |
2,360 |
2,384 |
2,308 |
2,347 |
-0.64% |
78,300 |
2024/2/13 |
2,320 |
2,375 |
2,280 |
2,362 |
+3.69% |
149,200 |
2024/2/9 |
2,269 |
2,321 |
2,264 |
2,278 |
+1.42% |
50,000 |
2024/2/8 |
2,200 |
2,257 |
2,174 |
2,246 |
+1.72% |
47,300 |
2024/2/7 |
2,215 |
2,223 |
2,197 |
2,208 |
+0.18% |
29,300 |
2024/2/6 |
2,200 |
2,212 |
2,186 |
2,204 |
+0.18% |
36,300 |
2024/2/5 |
2,242 |
2,242 |
2,164 |
2,200 |
-2.78% |
83,500 |
2024/2/2 |
2,260 |
2,306 |
2,257 |
2,263 |
+0.27% |
66,300 |
2024/2/1 |
2,294 |
2,322 |
2,257 |
2,257 |
-2.34% |
81,800 |
2024/1/31 |
2,348 |
2,370 |
2,260 |
2,311 |
-1.58% |
107,800 |
2024/1/30 |
2,313 |
2,400 |
2,161 |
2,348 |
+1.12% |
270,000 |
2024/1/29 |
2,321 |
2,351 |
2,306 |
2,322 |
+1.04% |
34,800 |
2024/1/26 |
2,329 |
2,339 |
2,298 |
2,298 |
-1.37% |
43,900 |
2024/1/25 |
2,300 |
2,337 |
2,275 |
2,330 |
+1.97% |
56,700 |
2024/1/24 |
2,285 |
2,316 |
2,267 |
2,285 |
-0.31% |
38,000 |
2024/1/23 |
2,330 |
2,350 |
2,260 |
2,292 |
-0.74% |
58,600 |
2024/1/22 |
2,274 |
2,309 |
2,250 |
2,309 |
+1.81% |
63,800 |
|