日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,650 |
2,660 |
2,635 |
2,650 |
-0.93% |
20,600 |
2024/7/18 |
2,665 |
2,693 |
2,665 |
2,675 |
+0.38% |
35,400 |
2024/7/17 |
2,650 |
2,672 |
2,650 |
2,665 |
+0.95% |
26,000 |
2024/7/16 |
2,622 |
2,650 |
2,622 |
2,640 |
+0.69% |
28,700 |
2024/7/12 |
2,616 |
2,644 |
2,601 |
2,622 |
+0.85% |
25,500 |
2024/7/11 |
2,580 |
2,610 |
2,580 |
2,600 |
+1.13% |
27,800 |
2024/7/10 |
2,620 |
2,622 |
2,547 |
2,571 |
-2.58% |
52,900 |
2024/7/9 |
2,622 |
2,650 |
2,614 |
2,639 |
+0.65% |
78,600 |
2024/7/8 |
2,615 |
2,627 |
2,602 |
2,622 |
+0.27% |
34,400 |
2024/7/5 |
2,599 |
2,616 |
2,584 |
2,615 |
+0.62% |
31,000 |
2024/7/4 |
2,587 |
2,604 |
2,574 |
2,599 |
+1.01% |
34,900 |
2024/7/3 |
2,532 |
2,573 |
2,532 |
2,573 |
+1.18% |
50,100 |
2024/7/2 |
2,522 |
2,551 |
2,522 |
2,543 |
+0.87% |
28,900 |
2024/7/1 |
2,522 |
2,540 |
2,517 |
2,521 |
+0.00% |
32,900 |
2024/6/28 |
2,537 |
2,540 |
2,506 |
2,521 |
-0.63% |
30,400 |
2024/6/27 |
2,510 |
2,545 |
2,504 |
2,537 |
+0.63% |
46,600 |
2024/6/26 |
2,514 |
2,524 |
2,492 |
2,521 |
+0.60% |
44,100 |
2024/6/25 |
2,481 |
2,522 |
2,481 |
2,506 |
+0.89% |
35,700 |
2024/6/24 |
2,483 |
2,490 |
2,454 |
2,484 |
+0.08% |
53,700 |
2024/6/21 |
2,525 |
2,543 |
2,482 |
2,482 |
-1.55% |
44,300 |
2024/6/20 |
2,518 |
2,525 |
2,505 |
2,521 |
+0.40% |
47,100 |
2024/6/19 |
2,479 |
2,511 |
2,479 |
2,511 |
+2.53% |
36,900 |
2024/6/18 |
2,418 |
2,457 |
2,418 |
2,449 |
+1.79% |
50,400 |
2024/6/17 |
2,420 |
2,420 |
2,358 |
2,406 |
-0.58% |
56,500 |
2024/6/14 |
2,354 |
2,438 |
2,354 |
2,420 |
+2.46% |
61,700 |
2024/6/13 |
2,410 |
2,410 |
2,361 |
2,362 |
-2.44% |
34,700 |
2024/6/12 |
2,400 |
2,426 |
2,400 |
2,421 |
+0.62% |
44,000 |
2024/6/11 |
2,383 |
2,446 |
2,383 |
2,406 |
+0.21% |
37,200 |
2024/6/10 |
2,390 |
2,413 |
2,387 |
2,401 |
+2.04% |
37,200 |
2024/6/7 |
2,340 |
2,363 |
2,321 |
2,353 |
+0.56% |
42,800 |
2024/6/6 |
2,345 |
2,364 |
2,323 |
2,340 |
-0.17% |
43,400 |
2024/6/5 |
2,380 |
2,380 |
2,344 |
2,344 |
-1.31% |
29,000 |
2024/6/4 |
2,353 |
2,390 |
2,349 |
2,375 |
+0.93% |
29,100 |
2024/6/3 |
2,330 |
2,358 |
2,330 |
2,353 |
+1.12% |
18,100 |
2024/5/31 |
2,300 |
2,330 |
2,295 |
2,327 |
+2.15% |
54,300 |
2024/5/30 |
2,250 |
2,278 |
2,238 |
2,278 |
-0.26% |
69,100 |
2024/5/29 |
2,302 |
2,310 |
2,275 |
2,284 |
-1.13% |
35,600 |
2024/5/28 |
2,321 |
2,325 |
2,296 |
2,310 |
-0.30% |
88,800 |
2024/5/27 |
2,305 |
2,339 |
2,280 |
2,317 |
+1.49% |
32,400 |
2024/5/24 |
2,272 |
2,292 |
2,254 |
2,283 |
+0.48% |
104,700 |
2024/5/23 |
2,260 |
2,275 |
2,247 |
2,272 |
+0.62% |
31,400 |
2024/5/22 |
2,277 |
2,284 |
2,253 |
2,258 |
-0.53% |
29,400 |
2024/5/21 |
2,279 |
2,296 |
2,268 |
2,270 |
-0.22% |
24,900 |
2024/5/20 |
2,304 |
2,304 |
2,266 |
2,275 |
+0.80% |
34,200 |
2024/5/17 |
2,209 |
2,273 |
2,200 |
2,257 |
+1.67% |
43,000 |
2024/5/16 |
2,252 |
2,252 |
2,184 |
2,220 |
-1.20% |
52,300 |
2024/5/15 |
2,296 |
2,296 |
2,246 |
2,247 |
-1.32% |
56,700 |
2024/5/14 |
2,360 |
2,361 |
2,266 |
2,277 |
-3.48% |
71,700 |
2024/5/13 |
2,251 |
2,363 |
2,241 |
2,359 |
-5.64% |
197,900 |
2024/5/10 |
2,515 |
2,516 |
2,474 |
2,500 |
-0.08% |
37,700 |
2024/5/9 |
2,508 |
2,519 |
2,487 |
2,502 |
-0.20% |
32,300 |
2024/5/8 |
2,549 |
2,549 |
2,507 |
2,507 |
-1.65% |
22,400 |
2024/5/7 |
2,551 |
2,560 |
2,538 |
2,549 |
+1.68% |
47,600 |
2024/5/2 |
2,496 |
2,523 |
2,492 |
2,507 |
-0.48% |
39,400 |
2024/5/1 |
2,500 |
2,528 |
2,492 |
2,519 |
+1.08% |
25,400 |
2024/4/30 |
2,435 |
2,498 |
2,435 |
2,492 |
+2.59% |
30,300 |
2024/4/26 |
2,429 |
2,441 |
2,402 |
2,429 |
+0.00% |
23,000 |
2024/4/25 |
2,445 |
2,448 |
2,421 |
2,429 |
-0.65% |
13,800 |
2024/4/24 |
2,417 |
2,461 |
2,417 |
2,445 |
+0.95% |
22,900 |
2024/4/23 |
2,430 |
2,430 |
2,408 |
2,422 |
+0.00% |
14,100 |
2024/4/22 |
2,409 |
2,434 |
2,400 |
2,422 |
+1.30% |
25,000 |
2024/4/19 |
2,429 |
2,449 |
2,379 |
2,391 |
-2.69% |
57,900 |
2024/4/18 |
2,437 |
2,475 |
2,437 |
2,457 |
+1.28% |
21,600 |
2024/4/17 |
2,441 |
2,448 |
2,400 |
2,426 |
-0.61% |
44,200 |
2024/4/16 |
2,471 |
2,472 |
2,436 |
2,441 |
-1.77% |
34,500 |
2024/4/15 |
2,494 |
2,499 |
2,470 |
2,485 |
-0.40% |
20,900 |
2024/4/12 |
2,513 |
2,513 |
2,480 |
2,495 |
-0.04% |
25,700 |
2024/4/11 |
2,472 |
2,511 |
2,472 |
2,496 |
-0.32% |
26,700 |
2024/4/10 |
2,464 |
2,518 |
2,464 |
2,504 |
+1.79% |
39,200 |
2024/4/9 |
2,451 |
2,464 |
2,442 |
2,460 |
+0.65% |
23,600 |
2024/4/8 |
2,471 |
2,475 |
2,429 |
2,444 |
-0.37% |
51,900 |
2024/4/5 |
2,450 |
2,459 |
2,426 |
2,453 |
-0.73% |
30,900 |
2024/4/4 |
2,492 |
2,504 |
2,455 |
2,471 |
-0.08% |
75,700 |
2024/4/3 |
2,465 |
2,495 |
2,460 |
2,473 |
-0.32% |
32,800 |
2024/4/2 |
2,542 |
2,542 |
2,471 |
2,481 |
-1.63% |
50,100 |
2024/4/1 |
2,555 |
2,571 |
2,513 |
2,522 |
-1.29% |
33,900 |
2024/3/29 |
2,541 |
2,563 |
2,539 |
2,555 |
+1.11% |
28,800 |
2024/3/28 |
2,545 |
2,567 |
2,520 |
2,527 |
-2.55% |
122,500 |
2024/3/27 |
2,605 |
2,615 |
2,588 |
2,593 |
-0.38% |
134,800 |
2024/3/26 |
2,589 |
2,606 |
2,572 |
2,603 |
+0.89% |
59,800 |
2024/3/25 |
2,618 |
2,623 |
2,580 |
2,580 |
-2.05% |
106,500 |
2024/3/22 |
2,645 |
2,653 |
2,617 |
2,634 |
+0.46% |
60,700 |
2024/3/21 |
2,637 |
2,643 |
2,599 |
2,622 |
+1.00% |
84,600 |
2024/3/19 |
2,593 |
2,605 |
2,572 |
2,596 |
+0.12% |
50,100 |
2024/3/18 |
2,587 |
2,600 |
2,564 |
2,593 |
+0.54% |
28,400 |
2024/3/15 |
2,559 |
2,590 |
2,552 |
2,579 |
+1.14% |
44,700 |
2024/3/14 |
2,530 |
2,561 |
2,523 |
2,550 |
+0.35% |
42,500 |
2024/3/13 |
2,585 |
2,585 |
2,523 |
2,541 |
-1.13% |
57,900 |
2024/3/12 |
2,531 |
2,577 |
2,495 |
2,570 |
+1.74% |
61,700 |
2024/3/11 |
2,547 |
2,570 |
2,503 |
2,526 |
-1.44% |
71,600 |
2024/3/8 |
2,545 |
2,590 |
2,545 |
2,563 |
-0.85% |
87,900 |
2024/3/7 |
2,606 |
2,626 |
2,552 |
2,585 |
-1.86% |
116,200 |
2024/3/6 |
2,650 |
2,659 |
2,621 |
2,634 |
-1.94% |
96,300 |
2024/3/5 |
2,671 |
2,694 |
2,634 |
2,686 |
+0.19% |
89,100 |
2024/3/4 |
2,729 |
2,731 |
2,628 |
2,681 |
+0.07% |
127,300 |
2024/3/1 |
2,711 |
2,728 |
2,677 |
2,679 |
-0.89% |
43,500 |
2024/2/29 |
2,682 |
2,711 |
2,666 |
2,703 |
+0.78% |
32,500 |
2024/2/28 |
2,689 |
2,702 |
2,677 |
2,682 |
+0.30% |
33,500 |
2024/2/27 |
2,702 |
2,710 |
2,671 |
2,674 |
-1.22% |
57,700 |
2024/2/26 |
2,772 |
2,780 |
2,695 |
2,707 |
-1.38% |
69,700 |
2024/2/22 |
2,734 |
2,757 |
2,720 |
2,745 |
+0.44% |
53,900 |
2024/2/21 |
2,719 |
2,756 |
2,719 |
2,733 |
-0.51% |
28,000 |
2024/2/20 |
2,717 |
2,769 |
2,704 |
2,747 |
+1.59% |
45,400 |
2024/2/19 |
2,695 |
2,712 |
2,679 |
2,704 |
+0.33% |
35,300 |
2024/2/16 |
2,673 |
2,707 |
2,639 |
2,695 |
+0.60% |
72,300 |
2024/2/15 |
2,751 |
2,772 |
2,672 |
2,679 |
-2.69% |
67,200 |
2024/2/14 |
2,790 |
2,791 |
2,708 |
2,753 |
-1.54% |
53,100 |
2024/2/13 |
2,765 |
2,796 |
2,650 |
2,796 |
-2.41% |
106,500 |
2024/2/9 |
2,865 |
2,912 |
2,848 |
2,865 |
+0.00% |
52,900 |
2024/2/8 |
2,866 |
2,888 |
2,830 |
2,865 |
-0.73% |
35,600 |
2024/2/7 |
2,858 |
2,907 |
2,851 |
2,886 |
+0.98% |
30,700 |
2024/2/6 |
2,934 |
2,934 |
2,855 |
2,858 |
-1.99% |
32,300 |
2024/2/5 |
2,902 |
2,923 |
2,876 |
2,916 |
+0.80% |
51,400 |
2024/2/2 |
2,913 |
2,913 |
2,876 |
2,893 |
-0.69% |
28,200 |
2024/2/1 |
2,925 |
2,930 |
2,907 |
2,913 |
-1.45% |
22,400 |
2024/1/31 |
2,935 |
2,956 |
2,929 |
2,956 |
+0.48% |
18,300 |
2024/1/30 |
2,997 |
2,997 |
2,929 |
2,942 |
-1.21% |
31,100 |
2024/1/29 |
3,010 |
3,025 |
2,975 |
2,978 |
-0.90% |
29,600 |
2024/1/26 |
3,075 |
3,090 |
3,005 |
3,005 |
-4.45% |
43,600 |
2024/1/25 |
3,115 |
3,170 |
3,115 |
3,145 |
+0.96% |
71,300 |
2024/1/24 |
3,100 |
3,140 |
3,080 |
3,115 |
+0.48% |
35,800 |
2024/1/23 |
3,100 |
3,140 |
3,075 |
3,100 |
+0.65% |
30,600 |
2024/1/22 |
3,115 |
3,155 |
3,075 |
3,080 |
-0.48% |
29,000 |
|