日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,050 |
2,050 |
2,007 |
2,039 |
-0.78% |
220,700 |
2024/7/18 |
2,044 |
2,066 |
2,015 |
2,055 |
+0.15% |
188,100 |
2024/7/17 |
2,071 |
2,075 |
2,037 |
2,052 |
+0.29% |
190,800 |
2024/7/16 |
2,000 |
2,068 |
2,000 |
2,046 |
+2.20% |
335,700 |
2024/7/12 |
2,005 |
2,023 |
1,986 |
2,002 |
-1.18% |
444,200 |
2024/7/11 |
2,007 |
2,043 |
2,001 |
2,026 |
+2.32% |
394,400 |
2024/7/10 |
1,971 |
1,981 |
1,952 |
1,980 |
-0.35% |
444,100 |
2024/7/9 |
1,985 |
2,001 |
1,958 |
1,987 |
+0.25% |
336,400 |
2024/7/8 |
1,980 |
1,992 |
1,948 |
1,982 |
-0.40% |
458,300 |
2024/7/5 |
2,048 |
2,057 |
1,990 |
1,990 |
-2.55% |
323,700 |
2024/7/4 |
2,050 |
2,052 |
2,013 |
2,042 |
+0.00% |
256,200 |
2024/7/3 |
2,073 |
2,087 |
2,026 |
2,042 |
-1.83% |
368,400 |
2024/7/2 |
2,081 |
2,096 |
2,067 |
2,080 |
-0.19% |
509,700 |
2024/7/1 |
2,059 |
2,089 |
2,036 |
2,084 |
+2.86% |
545,000 |
2024/6/28 |
1,990 |
2,034 |
1,988 |
2,026 |
+2.17% |
512,900 |
2024/6/27 |
1,976 |
1,990 |
1,964 |
1,983 |
+0.00% |
311,800 |
2024/6/26 |
1,962 |
1,991 |
1,962 |
1,983 |
+0.61% |
436,800 |
2024/6/25 |
1,931 |
1,971 |
1,929 |
1,971 |
+3.41% |
665,100 |
2024/6/24 |
1,925 |
1,932 |
1,892 |
1,906 |
-0.47% |
524,500 |
2024/6/21 |
1,934 |
1,950 |
1,908 |
1,915 |
+0.26% |
732,400 |
2024/6/20 |
1,904 |
1,934 |
1,888 |
1,910 |
-0.47% |
523,100 |
2024/6/19 |
1,899 |
1,939 |
1,899 |
1,919 |
+1.48% |
423,100 |
2024/6/18 |
1,900 |
1,904 |
1,869 |
1,891 |
+0.75% |
513,700 |
2024/6/17 |
1,950 |
1,959 |
1,877 |
1,877 |
-2.39% |
628,500 |
2024/6/14 |
1,878 |
1,956 |
1,862 |
1,923 |
+0.42% |
656,600 |
2024/6/13 |
1,970 |
1,979 |
1,911 |
1,915 |
-2.20% |
361,400 |
2024/6/12 |
1,960 |
1,960 |
1,923 |
1,958 |
-0.46% |
496,400 |
2024/6/11 |
1,991 |
2,003 |
1,967 |
1,967 |
-1.26% |
498,000 |
2024/6/10 |
1,999 |
2,024 |
1,976 |
1,992 |
+0.05% |
530,200 |
2024/6/7 |
2,007 |
2,022 |
1,965 |
1,991 |
-0.25% |
601,400 |
2024/6/6 |
1,994 |
2,022 |
1,969 |
1,996 |
+0.00% |
787,600 |
2024/6/5 |
2,008 |
2,016 |
1,963 |
1,996 |
-3.01% |
649,600 |
2024/6/4 |
2,135 |
2,147 |
2,050 |
2,058 |
-4.50% |
814,300 |
2024/6/3 |
2,192 |
2,205 |
2,144 |
2,155 |
-1.15% |
578,200 |
2024/5/31 |
2,136 |
2,190 |
2,115 |
2,180 |
+2.16% |
648,200 |
2024/5/30 |
2,080 |
2,139 |
2,069 |
2,134 |
+2.84% |
605,200 |
2024/5/29 |
2,085 |
2,110 |
2,065 |
2,075 |
+0.44% |
441,700 |
2024/5/28 |
2,057 |
2,083 |
2,042 |
2,066 |
+0.83% |
321,800 |
2024/5/27 |
1,985 |
2,049 |
1,985 |
2,049 |
+3.96% |
298,700 |
2024/5/24 |
1,983 |
2,012 |
1,947 |
1,971 |
-2.67% |
876,800 |
2024/5/23 |
2,035 |
2,046 |
1,996 |
2,025 |
-0.49% |
325,000 |
2024/5/22 |
2,028 |
2,058 |
2,003 |
2,035 |
+0.54% |
413,000 |
2024/5/21 |
2,056 |
2,063 |
2,021 |
2,024 |
-1.60% |
427,500 |
2024/5/20 |
2,054 |
2,081 |
2,046 |
2,057 |
+0.39% |
242,900 |
2024/5/17 |
2,024 |
2,051 |
2,011 |
2,049 |
+1.04% |
214,800 |
2024/5/16 |
2,076 |
2,080 |
2,010 |
2,028 |
-2.27% |
466,300 |
2024/5/15 |
2,057 |
2,086 |
2,023 |
2,075 |
+1.52% |
381,800 |
2024/5/14 |
2,058 |
2,063 |
1,997 |
2,044 |
-0.87% |
545,200 |
2024/5/13 |
2,054 |
2,089 |
2,018 |
2,062 |
+0.44% |
472,700 |
2024/5/10 |
2,086 |
2,099 |
2,022 |
2,053 |
+0.00% |
431,400 |
2024/5/9 |
1,919 |
2,060 |
1,919 |
2,053 |
+4.80% |
799,700 |
2024/5/8 |
1,950 |
1,972 |
1,928 |
1,959 |
+0.20% |
349,600 |
2024/5/7 |
1,979 |
1,979 |
1,914 |
1,955 |
-1.41% |
547,400 |
2024/5/2 |
1,976 |
1,983 |
1,947 |
1,983 |
+0.10% |
249,600 |
2024/5/1 |
1,980 |
1,996 |
1,946 |
1,981 |
-0.80% |
226,800 |
2024/4/30 |
1,977 |
2,006 |
1,971 |
1,997 |
+1.01% |
407,200 |
2024/4/26 |
1,957 |
1,986 |
1,945 |
1,977 |
+1.91% |
535,200 |
2024/4/25 |
1,956 |
1,964 |
1,922 |
1,940 |
-1.17% |
417,000 |
2024/4/24 |
1,972 |
1,987 |
1,942 |
1,963 |
-0.71% |
621,500 |
2024/4/23 |
1,951 |
2,003 |
1,932 |
1,977 |
+1.96% |
953,000 |
2024/4/22 |
1,923 |
1,942 |
1,891 |
1,939 |
+2.86% |
605,100 |
2024/4/19 |
1,930 |
1,941 |
1,883 |
1,885 |
-2.13% |
808,900 |
2024/4/18 |
1,850 |
1,930 |
1,839 |
1,926 |
+5.88% |
1,040,500 |
2024/4/17 |
1,812 |
1,832 |
1,759 |
1,819 |
+0.44% |
722,300 |
2024/4/16 |
1,861 |
1,880 |
1,811 |
1,811 |
-2.69% |
645,000 |
2024/4/15 |
1,831 |
1,866 |
1,825 |
1,861 |
+0.05% |
341,700 |
2024/4/12 |
1,837 |
1,873 |
1,825 |
1,860 |
+1.14% |
508,300 |
2024/4/11 |
1,776 |
1,839 |
1,775 |
1,839 |
+2.51% |
715,600 |
2024/4/10 |
1,785 |
1,814 |
1,782 |
1,794 |
-0.11% |
389,200 |
2024/4/9 |
1,810 |
1,815 |
1,785 |
1,796 |
-0.39% |
428,600 |
2024/4/8 |
1,800 |
1,814 |
1,789 |
1,803 |
+0.73% |
307,000 |
2024/4/5 |
1,790 |
1,800 |
1,773 |
1,790 |
-1.81% |
390,800 |
2024/4/4 |
1,853 |
1,872 |
1,816 |
1,823 |
-0.76% |
527,500 |
2024/4/3 |
1,780 |
1,871 |
1,757 |
1,837 |
+2.57% |
570,100 |
2024/4/2 |
1,830 |
1,842 |
1,774 |
1,791 |
-2.13% |
593,400 |
2024/4/1 |
1,916 |
1,916 |
1,830 |
1,830 |
-4.49% |
365,400 |
2024/3/29 |
1,910 |
1,925 |
1,883 |
1,916 |
+1.43% |
295,200 |
2024/3/28 |
1,931 |
1,940 |
1,882 |
1,889 |
-3.72% |
439,000 |
2024/3/27 |
1,937 |
1,979 |
1,926 |
1,962 |
+1.45% |
531,700 |
2024/3/26 |
1,950 |
1,955 |
1,912 |
1,934 |
+0.10% |
437,000 |
2024/3/25 |
1,964 |
1,970 |
1,932 |
1,932 |
-2.57% |
430,300 |
2024/3/22 |
1,980 |
1,993 |
1,945 |
1,983 |
+0.66% |
435,100 |
2024/3/21 |
1,934 |
1,987 |
1,925 |
1,970 |
+3.63% |
653,900 |
2024/3/19 |
1,926 |
1,949 |
1,877 |
1,901 |
-0.83% |
865,300 |
2024/3/18 |
1,936 |
1,936 |
1,880 |
1,917 |
+1.11% |
458,500 |
2024/3/15 |
1,893 |
1,940 |
1,880 |
1,896 |
+0.42% |
745,800 |
2024/3/14 |
1,924 |
1,935 |
1,877 |
1,888 |
-1.26% |
358,400 |
2024/3/13 |
1,972 |
1,994 |
1,904 |
1,912 |
-1.04% |
555,700 |
2024/3/12 |
1,933 |
1,943 |
1,895 |
1,932 |
-1.63% |
554,000 |
2024/3/11 |
2,025 |
2,036 |
1,941 |
1,964 |
-3.49% |
851,900 |
2024/3/8 |
2,035 |
2,080 |
2,001 |
2,035 |
+1.29% |
1,059,700 |
2024/3/7 |
2,000 |
2,031 |
1,980 |
2,009 |
+2.03% |
772,400 |
2024/3/6 |
1,903 |
1,999 |
1,890 |
1,969 |
+3.52% |
1,185,800 |
2024/3/5 |
1,900 |
1,910 |
1,876 |
1,902 |
+0.32% |
342,200 |
2024/3/4 |
1,934 |
1,938 |
1,877 |
1,896 |
-1.96% |
555,900 |
2024/3/1 |
1,890 |
1,938 |
1,880 |
1,934 |
+2.27% |
664,500 |
2024/2/29 |
1,830 |
1,897 |
1,809 |
1,891 |
+3.56% |
944,800 |
2024/2/28 |
1,751 |
1,852 |
1,751 |
1,826 |
+5.37% |
1,135,600 |
2024/2/27 |
1,675 |
1,762 |
1,652 |
1,733 |
+3.46% |
941,100 |
2024/2/26 |
1,650 |
1,681 |
1,635 |
1,675 |
+1.52% |
540,000 |
2024/2/22 |
1,648 |
1,672 |
1,641 |
1,650 |
+1.48% |
484,600 |
2024/2/21 |
1,626 |
1,634 |
1,601 |
1,626 |
+0.18% |
433,900 |
2024/2/20 |
1,620 |
1,645 |
1,604 |
1,623 |
+0.00% |
507,500 |
2024/2/19 |
1,583 |
1,623 |
1,575 |
1,623 |
+2.53% |
529,200 |
2024/2/16 |
1,582 |
1,594 |
1,567 |
1,583 |
+0.96% |
414,200 |
2024/2/15 |
1,608 |
1,619 |
1,557 |
1,568 |
-2.24% |
445,200 |
2024/2/14 |
1,621 |
1,622 |
1,591 |
1,604 |
-1.17% |
374,400 |
2024/2/13 |
1,567 |
1,627 |
1,500 |
1,623 |
-1.28% |
889,900 |
2024/2/9 |
1,671 |
1,671 |
1,618 |
1,644 |
-2.66% |
582,700 |
2024/2/8 |
1,705 |
1,713 |
1,674 |
1,689 |
-1.11% |
400,000 |
2024/2/7 |
1,680 |
1,715 |
1,680 |
1,708 |
+0.65% |
211,000 |
2024/2/6 |
1,725 |
1,725 |
1,689 |
1,697 |
-1.62% |
347,800 |
2024/2/5 |
1,713 |
1,745 |
1,698 |
1,725 |
+1.59% |
490,000 |
2024/2/2 |
1,712 |
1,712 |
1,666 |
1,698 |
-1.28% |
328,200 |
2024/2/1 |
1,703 |
1,729 |
1,690 |
1,720 |
+0.53% |
482,900 |
2024/1/31 |
1,674 |
1,714 |
1,658 |
1,711 |
+2.52% |
407,600 |
2024/1/30 |
1,688 |
1,689 |
1,668 |
1,669 |
-1.18% |
208,300 |
2024/1/29 |
1,676 |
1,709 |
1,667 |
1,689 |
+1.08% |
312,500 |
2024/1/26 |
1,689 |
1,709 |
1,671 |
1,671 |
-2.51% |
343,100 |
2024/1/25 |
1,709 |
1,746 |
1,704 |
1,714 |
+0.47% |
468,500 |
2024/1/24 |
1,625 |
1,707 |
1,622 |
1,706 |
+4.79% |
687,400 |
2024/1/23 |
1,643 |
1,659 |
1,623 |
1,628 |
-1.15% |
367,100 |
2024/1/22 |
1,640 |
1,653 |
1,638 |
1,647 |
+0.86% |
319,600 |
|