日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,632 |
2,644 |
2,616 |
2,636 |
-0.11% |
11,600 |
2024/7/18 |
2,654 |
2,666 |
2,637 |
2,639 |
-0.53% |
27,500 |
2024/7/17 |
2,648 |
2,663 |
2,645 |
2,653 |
+0.38% |
16,500 |
2024/7/16 |
2,649 |
2,655 |
2,633 |
2,643 |
+0.42% |
22,200 |
2024/7/12 |
2,609 |
2,650 |
2,601 |
2,632 |
+0.88% |
30,200 |
2024/7/11 |
2,610 |
2,629 |
2,600 |
2,609 |
-0.04% |
27,900 |
2024/7/10 |
2,596 |
2,610 |
2,574 |
2,610 |
+0.89% |
23,200 |
2024/7/9 |
2,580 |
2,595 |
2,571 |
2,587 |
+1.13% |
19,500 |
2024/7/8 |
2,582 |
2,582 |
2,545 |
2,558 |
-0.39% |
24,800 |
2024/7/5 |
2,585 |
2,591 |
2,561 |
2,568 |
-0.58% |
12,700 |
2024/7/4 |
2,584 |
2,584 |
2,567 |
2,583 |
+0.70% |
10,000 |
2024/7/3 |
2,570 |
2,580 |
2,555 |
2,565 |
-0.58% |
19,300 |
2024/7/2 |
2,606 |
2,606 |
2,565 |
2,580 |
+0.43% |
34,000 |
2024/7/1 |
2,600 |
2,600 |
2,561 |
2,569 |
-0.54% |
23,700 |
2024/6/28 |
2,607 |
2,611 |
2,571 |
2,583 |
-0.96% |
16,800 |
2024/6/27 |
2,605 |
2,623 |
2,603 |
2,608 |
-0.11% |
13,700 |
2024/6/26 |
2,636 |
2,637 |
2,603 |
2,611 |
-0.87% |
21,600 |
2024/6/25 |
2,603 |
2,641 |
2,602 |
2,634 |
+1.78% |
22,300 |
2024/6/24 |
2,561 |
2,588 |
2,556 |
2,588 |
+1.13% |
21,100 |
2024/6/21 |
2,575 |
2,604 |
2,551 |
2,559 |
-0.35% |
38,700 |
2024/6/20 |
2,560 |
2,578 |
2,558 |
2,568 |
+0.00% |
14,200 |
2024/6/19 |
2,545 |
2,568 |
2,542 |
2,568 |
+0.94% |
19,800 |
2024/6/18 |
2,545 |
2,562 |
2,529 |
2,544 |
-0.04% |
22,600 |
2024/6/17 |
2,557 |
2,560 |
2,519 |
2,545 |
-0.51% |
28,900 |
2024/6/14 |
2,533 |
2,575 |
2,533 |
2,558 |
+1.03% |
26,900 |
2024/6/13 |
2,560 |
2,560 |
2,527 |
2,532 |
-1.33% |
26,900 |
2024/6/12 |
2,570 |
2,617 |
2,540 |
2,566 |
-3.10% |
78,300 |
2024/6/11 |
2,657 |
2,679 |
2,635 |
2,648 |
-0.34% |
48,900 |
2024/6/10 |
2,637 |
2,664 |
2,637 |
2,657 |
+0.99% |
31,900 |
2024/6/7 |
2,605 |
2,639 |
2,605 |
2,631 |
+1.04% |
19,600 |
2024/6/6 |
2,607 |
2,617 |
2,598 |
2,604 |
-0.23% |
8,900 |
2024/6/5 |
2,605 |
2,612 |
2,595 |
2,610 |
+0.66% |
13,700 |
2024/6/4 |
2,586 |
2,606 |
2,577 |
2,593 |
+0.46% |
16,100 |
2024/6/3 |
2,594 |
2,595 |
2,565 |
2,581 |
-0.46% |
16,500 |
2024/5/31 |
2,560 |
2,598 |
2,560 |
2,593 |
+1.37% |
18,900 |
2024/5/30 |
2,544 |
2,564 |
2,523 |
2,558 |
+1.15% |
19,800 |
2024/5/29 |
2,557 |
2,581 |
2,525 |
2,529 |
-1.10% |
27,800 |
2024/5/28 |
2,598 |
2,614 |
2,557 |
2,557 |
-2.07% |
50,000 |
2024/5/27 |
2,611 |
2,623 |
2,594 |
2,611 |
-0.57% |
18,700 |
2024/5/24 |
2,623 |
2,628 |
2,612 |
2,626 |
-0.53% |
23,100 |
2024/5/23 |
2,618 |
2,640 |
2,607 |
2,640 |
+0.65% |
26,100 |
2024/5/22 |
2,631 |
2,650 |
2,620 |
2,623 |
+0.31% |
27,000 |
2024/5/21 |
2,598 |
2,635 |
2,597 |
2,615 |
+1.08% |
37,600 |
2024/5/20 |
2,586 |
2,606 |
2,571 |
2,587 |
+0.23% |
38,200 |
2024/5/17 |
2,580 |
2,594 |
2,572 |
2,581 |
-0.04% |
20,500 |
2024/5/16 |
2,584 |
2,605 |
2,582 |
2,582 |
-0.08% |
25,300 |
2024/5/15 |
2,624 |
2,624 |
2,575 |
2,584 |
-1.26% |
41,800 |
2024/5/14 |
2,600 |
2,624 |
2,590 |
2,617 |
+0.50% |
44,800 |
2024/5/13 |
2,657 |
2,660 |
2,602 |
2,604 |
-2.58% |
51,400 |
2024/5/10 |
2,640 |
2,673 |
2,631 |
2,673 |
+0.83% |
44,700 |
2024/5/9 |
2,643 |
2,662 |
2,620 |
2,651 |
+0.38% |
38,700 |
2024/5/8 |
2,677 |
2,677 |
2,639 |
2,641 |
-0.04% |
64,500 |
2024/5/7 |
2,664 |
2,688 |
2,637 |
2,642 |
-2.22% |
96,900 |
2024/5/2 |
2,675 |
2,729 |
2,675 |
2,702 |
+1.85% |
75,200 |
2024/5/1 |
2,660 |
2,750 |
2,653 |
2,653 |
-3.46% |
180,800 |
2024/4/30 |
2,800 |
2,809 |
2,720 |
2,748 |
-3.24% |
195,600 |
2024/4/26 |
2,875 |
2,924 |
2,800 |
2,840 |
-11.25% |
360,000 |
2024/4/25 |
3,195 |
3,220 |
3,160 |
3,200 |
+0.79% |
215,200 |
2024/4/24 |
3,165 |
3,175 |
3,155 |
3,175 |
+0.16% |
119,500 |
2024/4/23 |
3,200 |
3,200 |
3,165 |
3,170 |
-0.31% |
93,500 |
2024/4/22 |
3,155 |
3,190 |
3,150 |
3,180 |
+0.79% |
95,200 |
2024/4/19 |
3,180 |
3,185 |
3,120 |
3,155 |
-0.47% |
74,700 |
2024/4/18 |
3,155 |
3,190 |
3,155 |
3,170 |
+0.48% |
51,900 |
2024/4/17 |
3,170 |
3,180 |
3,145 |
3,155 |
+0.00% |
57,600 |
2024/4/16 |
3,180 |
3,185 |
3,150 |
3,155 |
-0.79% |
70,500 |
2024/4/15 |
3,180 |
3,190 |
3,160 |
3,180 |
+0.00% |
53,000 |
2024/4/12 |
3,165 |
3,185 |
3,140 |
3,180 |
+0.63% |
105,700 |
2024/4/11 |
3,100 |
3,160 |
3,090 |
3,160 |
+1.61% |
93,700 |
2024/4/10 |
3,165 |
3,165 |
3,100 |
3,110 |
-1.89% |
170,400 |
2024/4/9 |
3,225 |
3,225 |
3,160 |
3,170 |
-1.55% |
121,600 |
2024/4/8 |
3,200 |
3,235 |
3,195 |
3,220 |
+1.10% |
81,100 |
2024/4/5 |
3,160 |
3,185 |
3,150 |
3,185 |
+0.63% |
59,100 |
2024/4/4 |
3,130 |
3,180 |
3,130 |
3,165 |
+1.44% |
90,100 |
2024/4/3 |
3,140 |
3,145 |
3,090 |
3,120 |
-0.64% |
95,600 |
2024/4/2 |
3,190 |
3,200 |
3,130 |
3,140 |
-1.41% |
104,700 |
2024/4/1 |
3,210 |
3,240 |
3,180 |
3,185 |
+0.16% |
132,900 |
2024/3/29 |
3,200 |
3,210 |
3,165 |
3,180 |
+0.47% |
84,200 |
2024/3/28 |
3,145 |
3,195 |
3,105 |
3,165 |
+2.10% |
116,000 |
2024/3/27 |
3,050 |
3,115 |
3,040 |
3,100 |
+2.48% |
53,200 |
2024/3/26 |
2,982 |
3,025 |
2,978 |
3,025 |
+1.31% |
31,500 |
2024/3/25 |
2,941 |
2,998 |
2,937 |
2,986 |
+1.53% |
54,900 |
2024/3/22 |
2,924 |
2,944 |
2,910 |
2,941 |
+0.75% |
38,300 |
2024/3/21 |
2,943 |
2,946 |
2,916 |
2,919 |
-0.34% |
32,000 |
2024/3/19 |
2,877 |
2,929 |
2,845 |
2,929 |
+1.77% |
29,000 |
2024/3/18 |
2,885 |
2,923 |
2,864 |
2,878 |
-0.24% |
37,400 |
2024/3/15 |
2,849 |
2,885 |
2,820 |
2,885 |
+0.80% |
27,600 |
2024/3/14 |
2,825 |
2,862 |
2,801 |
2,862 |
+2.65% |
44,900 |
2024/3/13 |
2,730 |
2,796 |
2,692 |
2,788 |
+5.53% |
75,200 |
2024/3/12 |
2,653 |
2,665 |
2,611 |
2,642 |
-0.86% |
32,800 |
2024/3/11 |
2,681 |
2,690 |
2,640 |
2,665 |
-1.19% |
21,800 |
2024/3/8 |
2,665 |
2,698 |
2,663 |
2,697 |
+0.63% |
15,900 |
2024/3/7 |
2,681 |
2,692 |
2,673 |
2,680 |
+0.30% |
12,200 |
2024/3/6 |
2,646 |
2,682 |
2,633 |
2,672 |
+0.98% |
16,900 |
2024/3/5 |
2,626 |
2,654 |
2,613 |
2,646 |
+0.57% |
12,700 |
2024/3/4 |
2,645 |
2,661 |
2,621 |
2,631 |
-0.38% |
23,600 |
2024/3/1 |
2,668 |
2,670 |
2,639 |
2,641 |
-1.01% |
22,400 |
2024/2/29 |
2,668 |
2,682 |
2,652 |
2,668 |
-0.52% |
15,500 |
2024/2/28 |
2,660 |
2,692 |
2,652 |
2,682 |
+1.25% |
17,100 |
2024/2/27 |
2,642 |
2,661 |
2,633 |
2,649 |
+0.26% |
11,900 |
2024/2/26 |
2,654 |
2,665 |
2,642 |
2,642 |
-0.45% |
10,100 |
2024/2/22 |
2,645 |
2,664 |
2,630 |
2,654 |
+0.91% |
19,100 |
2024/2/21 |
2,631 |
2,635 |
2,611 |
2,630 |
-0.04% |
16,100 |
2024/2/20 |
2,600 |
2,631 |
2,600 |
2,631 |
+1.50% |
27,700 |
2024/2/19 |
2,570 |
2,595 |
2,562 |
2,592 |
+1.45% |
15,300 |
2024/2/16 |
2,560 |
2,568 |
2,543 |
2,555 |
+0.08% |
14,100 |
2024/2/15 |
2,581 |
2,591 |
2,546 |
2,553 |
-1.20% |
17,600 |
2024/2/14 |
2,607 |
2,607 |
2,573 |
2,584 |
-0.88% |
13,200 |
2024/2/13 |
2,600 |
2,608 |
2,570 |
2,607 |
+1.20% |
19,000 |
2024/2/9 |
2,575 |
2,590 |
2,562 |
2,576 |
+0.04% |
9,100 |
2024/2/8 |
2,573 |
2,581 |
2,555 |
2,575 |
-0.58% |
18,400 |
2024/2/7 |
2,591 |
2,606 |
2,573 |
2,590 |
-0.15% |
20,100 |
2024/2/6 |
2,600 |
2,626 |
2,594 |
2,594 |
-0.23% |
24,200 |
2024/2/5 |
2,585 |
2,600 |
2,580 |
2,600 |
+0.62% |
13,600 |
2024/2/2 |
2,590 |
2,592 |
2,574 |
2,584 |
+0.04% |
12,100 |
2024/2/1 |
2,572 |
2,587 |
2,562 |
2,583 |
+0.43% |
16,100 |
2024/1/31 |
2,560 |
2,577 |
2,548 |
2,572 |
+0.63% |
12,900 |
2024/1/30 |
2,557 |
2,572 |
2,546 |
2,556 |
-0.04% |
12,700 |
2024/1/29 |
2,535 |
2,573 |
2,535 |
2,557 |
+1.35% |
17,800 |
2024/1/26 |
2,546 |
2,546 |
2,523 |
2,523 |
-0.63% |
10,800 |
2024/1/25 |
2,500 |
2,542 |
2,500 |
2,539 |
+1.56% |
14,300 |
2024/1/24 |
2,518 |
2,522 |
2,496 |
2,500 |
-0.71% |
22,300 |
2024/1/23 |
2,545 |
2,545 |
2,515 |
2,518 |
-0.51% |
13,700 |
2024/1/22 |
2,545 |
2,545 |
2,523 |
2,531 |
+0.80% |
13,900 |
|