日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,297 |
2,324 |
2,266 |
2,293 |
+2.00% |
20,700 |
2024/7/25 |
2,250 |
2,263 |
2,215 |
2,248 |
-1.40% |
20,500 |
2024/7/24 |
2,335 |
2,335 |
2,280 |
2,280 |
-2.31% |
21,200 |
2024/7/23 |
2,341 |
2,348 |
2,331 |
2,334 |
-0.68% |
8,000 |
2024/7/22 |
2,367 |
2,367 |
2,324 |
2,350 |
-0.30% |
11,300 |
2024/7/19 |
2,368 |
2,368 |
2,342 |
2,357 |
-0.30% |
6,900 |
2024/7/18 |
2,360 |
2,374 |
2,350 |
2,364 |
+0.17% |
9,400 |
2024/7/17 |
2,367 |
2,387 |
2,353 |
2,360 |
-0.30% |
9,200 |
2024/7/16 |
2,368 |
2,368 |
2,347 |
2,367 |
+0.94% |
6,400 |
2024/7/12 |
2,348 |
2,374 |
2,340 |
2,345 |
-0.64% |
11,800 |
2024/7/11 |
2,374 |
2,374 |
2,338 |
2,360 |
-0.30% |
11,300 |
2024/7/10 |
2,343 |
2,377 |
2,340 |
2,367 |
+1.02% |
13,100 |
2024/7/9 |
2,372 |
2,373 |
2,321 |
2,343 |
-1.39% |
24,400 |
2024/7/8 |
2,382 |
2,399 |
2,372 |
2,376 |
-0.17% |
8,000 |
2024/7/5 |
2,431 |
2,431 |
2,321 |
2,380 |
-2.06% |
20,500 |
2024/7/4 |
2,439 |
2,449 |
2,421 |
2,430 |
+0.37% |
10,300 |
2024/7/3 |
2,395 |
2,445 |
2,395 |
2,421 |
+1.13% |
10,300 |
2024/7/2 |
2,388 |
2,394 |
2,362 |
2,394 |
+0.42% |
9,300 |
2024/7/1 |
2,360 |
2,388 |
2,360 |
2,384 |
+1.02% |
6,600 |
2024/6/28 |
2,369 |
2,369 |
2,336 |
2,360 |
+0.51% |
8,000 |
2024/6/27 |
2,375 |
2,394 |
2,343 |
2,348 |
-1.30% |
7,300 |
2024/6/26 |
2,398 |
2,398 |
2,370 |
2,379 |
+0.38% |
9,700 |
2024/6/25 |
2,380 |
2,380 |
2,361 |
2,370 |
+0.30% |
3,600 |
2024/6/24 |
2,340 |
2,381 |
2,338 |
2,363 |
+0.98% |
16,500 |
2024/6/21 |
2,334 |
2,340 |
2,319 |
2,340 |
+0.52% |
5,600 |
2024/6/20 |
2,301 |
2,329 |
2,265 |
2,328 |
+1.09% |
19,500 |
2024/6/19 |
2,309 |
2,309 |
2,293 |
2,303 |
+0.22% |
4,800 |
2024/6/18 |
2,297 |
2,327 |
2,281 |
2,298 |
-0.30% |
10,500 |
2024/6/17 |
2,325 |
2,325 |
2,293 |
2,305 |
-0.86% |
9,200 |
2024/6/14 |
2,281 |
2,345 |
2,281 |
2,325 |
+1.04% |
8,600 |
2024/6/13 |
2,340 |
2,340 |
2,275 |
2,301 |
-1.67% |
19,800 |
2024/6/12 |
2,368 |
2,372 |
2,331 |
2,340 |
-0.85% |
7,800 |
2024/6/11 |
2,380 |
2,406 |
2,360 |
2,360 |
-0.76% |
7,000 |
2024/6/10 |
2,360 |
2,400 |
2,355 |
2,378 |
+0.04% |
7,300 |
2024/6/7 |
2,394 |
2,404 |
2,377 |
2,377 |
-0.71% |
4,300 |
2024/6/6 |
2,386 |
2,394 |
2,376 |
2,394 |
+0.42% |
4,800 |
2024/6/5 |
2,403 |
2,403 |
2,372 |
2,384 |
-0.29% |
5,400 |
2024/6/4 |
2,409 |
2,419 |
2,390 |
2,391 |
-0.29% |
8,300 |
2024/6/3 |
2,388 |
2,398 |
2,372 |
2,398 |
+0.84% |
5,800 |
2024/5/31 |
2,328 |
2,378 |
2,316 |
2,378 |
+2.77% |
6,100 |
2024/5/30 |
2,314 |
2,350 |
2,306 |
2,314 |
-0.73% |
11,700 |
2024/5/29 |
2,353 |
2,361 |
2,331 |
2,331 |
-0.93% |
8,800 |
2024/5/28 |
2,387 |
2,400 |
2,348 |
2,353 |
-1.42% |
7,700 |
2024/5/27 |
2,409 |
2,409 |
2,365 |
2,387 |
+0.00% |
6,900 |
2024/5/24 |
2,385 |
2,410 |
2,384 |
2,387 |
-0.67% |
7,500 |
2024/5/23 |
2,405 |
2,434 |
2,390 |
2,403 |
+0.21% |
6,900 |
2024/5/22 |
2,419 |
2,422 |
2,395 |
2,398 |
-0.70% |
7,000 |
2024/5/21 |
2,420 |
2,474 |
2,403 |
2,415 |
+0.00% |
10,800 |
2024/5/20 |
2,450 |
2,462 |
2,415 |
2,415 |
-1.91% |
8,100 |
2024/5/17 |
2,414 |
2,475 |
2,414 |
2,462 |
+1.19% |
8,300 |
2024/5/16 |
2,494 |
2,494 |
2,416 |
2,433 |
-1.38% |
17,800 |
2024/5/15 |
2,512 |
2,523 |
2,462 |
2,467 |
-1.95% |
15,400 |
2024/5/14 |
2,554 |
2,565 |
2,507 |
2,516 |
-2.33% |
20,200 |
2024/5/13 |
2,525 |
2,616 |
2,525 |
2,576 |
+1.90% |
24,500 |
2024/5/10 |
2,510 |
2,571 |
2,500 |
2,528 |
+1.81% |
37,200 |
2024/5/9 |
2,430 |
2,522 |
2,362 |
2,483 |
+1.80% |
32,700 |
2024/5/8 |
2,539 |
2,539 |
2,439 |
2,439 |
-7.09% |
57,600 |
2024/5/7 |
2,580 |
2,627 |
2,560 |
2,625 |
+2.58% |
60,500 |
2024/5/2 |
2,440 |
2,559 |
2,438 |
2,559 |
+4.79% |
40,500 |
2024/5/1 |
2,429 |
2,478 |
2,421 |
2,442 |
+2.22% |
30,500 |
2024/4/30 |
2,433 |
2,433 |
2,355 |
2,389 |
+2.23% |
24,800 |
2024/4/26 |
2,370 |
2,370 |
2,320 |
2,337 |
-1.81% |
77,400 |
2024/4/25 |
2,381 |
2,411 |
2,361 |
2,380 |
-1.90% |
17,200 |
2024/4/24 |
2,370 |
2,449 |
2,356 |
2,426 |
+2.88% |
42,900 |
2024/4/23 |
2,258 |
2,358 |
2,258 |
2,358 |
+4.94% |
32,100 |
2024/4/22 |
2,210 |
2,258 |
2,210 |
2,247 |
+2.42% |
16,900 |
2024/4/19 |
2,218 |
2,218 |
2,161 |
2,194 |
-1.04% |
26,800 |
2024/4/18 |
2,227 |
2,241 |
2,209 |
2,217 |
+0.27% |
13,700 |
2024/4/17 |
2,221 |
2,225 |
2,189 |
2,211 |
-0.18% |
29,600 |
2024/4/16 |
2,270 |
2,270 |
2,215 |
2,215 |
-2.64% |
33,100 |
2024/4/15 |
2,278 |
2,298 |
2,270 |
2,275 |
-0.39% |
14,100 |
2024/4/12 |
2,300 |
2,324 |
2,281 |
2,284 |
-0.70% |
19,900 |
2024/4/11 |
2,326 |
2,326 |
2,286 |
2,300 |
-1.58% |
30,900 |
2024/4/10 |
2,365 |
2,366 |
2,326 |
2,337 |
-0.34% |
22,500 |
2024/4/9 |
2,363 |
2,370 |
2,340 |
2,345 |
-1.64% |
26,800 |
2024/4/8 |
2,413 |
2,431 |
2,360 |
2,384 |
-1.20% |
18,200 |
2024/4/5 |
2,400 |
2,426 |
2,360 |
2,413 |
-0.21% |
15,700 |
2024/4/4 |
2,485 |
2,500 |
2,407 |
2,418 |
-3.05% |
33,300 |
2024/4/3 |
2,385 |
2,515 |
2,345 |
2,494 |
+6.81% |
57,600 |
2024/4/2 |
2,351 |
2,363 |
2,311 |
2,335 |
-0.55% |
17,300 |
2024/4/1 |
2,374 |
2,379 |
2,335 |
2,348 |
-0.17% |
13,700 |
2024/3/29 |
2,348 |
2,368 |
2,335 |
2,352 |
+0.86% |
7,600 |
2024/3/28 |
2,377 |
2,384 |
2,332 |
2,332 |
-1.89% |
13,100 |
2024/3/27 |
2,357 |
2,388 |
2,350 |
2,377 |
+0.85% |
14,100 |
2024/3/26 |
2,362 |
2,389 |
2,356 |
2,357 |
-0.21% |
11,800 |
2024/3/25 |
2,340 |
2,392 |
2,340 |
2,362 |
+1.29% |
19,500 |
2024/3/22 |
2,357 |
2,357 |
2,315 |
2,332 |
-1.06% |
21,600 |
2024/3/21 |
2,316 |
2,357 |
2,304 |
2,357 |
+2.48% |
22,200 |
2024/3/19 |
2,312 |
2,312 |
2,284 |
2,300 |
-0.52% |
9,600 |
2024/3/18 |
2,255 |
2,320 |
2,255 |
2,312 |
+3.21% |
16,600 |
2024/3/15 |
2,250 |
2,265 |
2,231 |
2,240 |
-0.67% |
8,400 |
2024/3/14 |
2,246 |
2,265 |
2,246 |
2,255 |
+0.40% |
3,100 |
2024/3/13 |
2,285 |
2,285 |
2,236 |
2,246 |
-1.01% |
10,800 |
2024/3/12 |
2,244 |
2,274 |
2,210 |
2,269 |
+1.52% |
9,200 |
2024/3/11 |
2,265 |
2,291 |
2,226 |
2,235 |
-3.08% |
25,700 |
2024/3/8 |
2,257 |
2,329 |
2,255 |
2,306 |
+1.14% |
14,300 |
2024/3/7 |
2,342 |
2,342 |
2,276 |
2,280 |
-1.51% |
13,400 |
2024/3/6 |
2,280 |
2,323 |
2,279 |
2,315 |
+0.83% |
7,700 |
2024/3/5 |
2,276 |
2,303 |
2,262 |
2,296 |
+1.50% |
12,100 |
2024/3/4 |
2,338 |
2,338 |
2,262 |
2,262 |
-2.25% |
32,800 |
2024/3/1 |
2,354 |
2,354 |
2,312 |
2,314 |
-0.73% |
14,100 |
2024/2/29 |
2,318 |
2,354 |
2,302 |
2,331 |
+0.43% |
18,500 |
2024/2/28 |
2,366 |
2,396 |
2,311 |
2,321 |
-1.90% |
33,300 |
2024/2/27 |
2,314 |
2,374 |
2,310 |
2,366 |
+1.41% |
23,600 |
2024/2/26 |
2,337 |
2,355 |
2,271 |
2,333 |
+0.78% |
39,000 |
2024/2/22 |
2,304 |
2,330 |
2,288 |
2,315 |
+0.70% |
31,400 |
2024/2/21 |
2,320 |
2,333 |
2,290 |
2,299 |
-1.50% |
27,500 |
2024/2/20 |
2,362 |
2,397 |
2,320 |
2,334 |
-0.55% |
63,700 |
2024/2/19 |
2,180 |
2,350 |
2,180 |
2,347 |
+11.50% |
120,400 |
2024/2/16 |
2,060 |
2,118 |
2,059 |
2,105 |
+2.04% |
26,200 |
2024/2/15 |
2,087 |
2,108 |
2,062 |
2,063 |
-1.20% |
17,100 |
2024/2/14 |
2,094 |
2,142 |
2,074 |
2,088 |
-0.29% |
30,600 |
2024/2/13 |
2,070 |
2,097 |
2,060 |
2,094 |
+0.77% |
23,600 |
2024/2/9 |
2,100 |
2,118 |
2,062 |
2,078 |
-1.84% |
49,200 |
2024/2/8 |
2,134 |
2,144 |
2,101 |
2,117 |
-0.61% |
29,200 |
2024/2/7 |
2,140 |
2,150 |
2,103 |
2,130 |
+1.82% |
102,900 |
2024/2/6 |
2,119 |
2,169 |
2,082 |
2,092 |
+7.89% |
307,500 |
2024/2/5 |
1,919 |
1,944 |
1,911 |
1,939 |
+1.47% |
40,400 |
2024/2/2 |
1,880 |
1,911 |
1,876 |
1,911 |
+1.92% |
14,100 |
2024/2/1 |
1,877 |
1,885 |
1,870 |
1,875 |
-0.16% |
9,100 |
2024/1/31 |
1,852 |
1,878 |
1,843 |
1,878 |
+1.62% |
17,700 |
2024/1/30 |
1,884 |
1,884 |
1,848 |
1,848 |
-1.65% |
50,000 |
2024/1/29 |
1,811 |
1,881 |
1,811 |
1,879 |
+4.62% |
30,500 |
|