日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,100 |
2,125 |
2,087 |
2,115 |
+0.33% |
46,700 |
2024/7/25 |
2,117 |
2,134 |
2,100 |
2,108 |
-1.91% |
86,400 |
2024/7/24 |
2,162 |
2,176 |
2,132 |
2,149 |
-0.56% |
43,000 |
2024/7/23 |
2,177 |
2,187 |
2,151 |
2,161 |
-1.41% |
64,600 |
2024/7/22 |
2,277 |
2,278 |
2,192 |
2,192 |
-4.03% |
54,100 |
2024/7/19 |
2,279 |
2,309 |
2,265 |
2,284 |
+0.31% |
55,200 |
2024/7/18 |
2,270 |
2,318 |
2,270 |
2,277 |
-1.26% |
36,500 |
2024/7/17 |
2,299 |
2,309 |
2,283 |
2,306 |
+1.77% |
36,800 |
2024/7/16 |
2,273 |
2,305 |
2,264 |
2,266 |
+0.00% |
53,500 |
2024/7/12 |
2,276 |
2,292 |
2,256 |
2,266 |
-1.65% |
61,200 |
2024/7/11 |
2,281 |
2,318 |
2,280 |
2,304 |
+1.63% |
75,100 |
2024/7/10 |
2,261 |
2,279 |
2,234 |
2,267 |
+0.31% |
59,200 |
2024/7/9 |
2,241 |
2,280 |
2,240 |
2,260 |
+0.36% |
81,000 |
2024/7/8 |
2,330 |
2,330 |
2,244 |
2,252 |
-4.54% |
86,100 |
2024/7/5 |
2,395 |
2,400 |
2,345 |
2,359 |
-0.55% |
50,500 |
2024/7/4 |
2,378 |
2,385 |
2,348 |
2,372 |
+0.98% |
59,200 |
2024/7/3 |
2,312 |
2,361 |
2,312 |
2,349 |
-0.47% |
52,700 |
2024/7/2 |
2,368 |
2,389 |
2,338 |
2,360 |
-0.21% |
83,200 |
2024/7/1 |
2,293 |
2,372 |
2,286 |
2,365 |
+3.64% |
131,900 |
2024/6/28 |
2,269 |
2,289 |
2,262 |
2,282 |
-0.04% |
42,600 |
2024/6/27 |
2,267 |
2,297 |
2,246 |
2,283 |
+0.09% |
97,900 |
2024/6/26 |
2,243 |
2,285 |
2,242 |
2,281 |
+1.97% |
83,200 |
2024/6/25 |
2,260 |
2,278 |
2,236 |
2,237 |
+0.13% |
77,400 |
2024/6/24 |
2,219 |
2,241 |
2,219 |
2,234 |
+1.59% |
54,800 |
2024/6/21 |
2,250 |
2,258 |
2,189 |
2,199 |
-1.21% |
113,500 |
2024/6/20 |
2,185 |
2,228 |
2,180 |
2,226 |
+2.20% |
56,500 |
2024/6/19 |
2,190 |
2,213 |
2,168 |
2,178 |
-0.64% |
51,700 |
2024/6/18 |
2,182 |
2,210 |
2,175 |
2,192 |
+1.01% |
68,900 |
2024/6/17 |
2,152 |
2,170 |
2,123 |
2,170 |
+0.05% |
55,200 |
2024/6/14 |
2,107 |
2,169 |
2,104 |
2,169 |
+2.12% |
86,300 |
2024/6/13 |
2,201 |
2,201 |
2,121 |
2,124 |
-2.97% |
66,200 |
2024/6/12 |
2,150 |
2,208 |
2,145 |
2,189 |
+1.58% |
86,200 |
2024/6/11 |
2,116 |
2,163 |
2,116 |
2,155 |
+1.89% |
64,300 |
2024/6/10 |
2,040 |
2,125 |
2,040 |
2,115 |
+2.92% |
53,100 |
2024/6/7 |
2,024 |
2,056 |
2,016 |
2,055 |
+1.18% |
59,200 |
2024/6/6 |
2,041 |
2,050 |
2,012 |
2,031 |
-0.49% |
47,000 |
2024/6/5 |
2,055 |
2,071 |
2,036 |
2,041 |
-2.34% |
78,200 |
2024/6/4 |
2,117 |
2,136 |
2,090 |
2,090 |
-1.97% |
83,100 |
2024/6/3 |
2,150 |
2,174 |
2,129 |
2,132 |
-0.74% |
79,700 |
2024/5/31 |
2,138 |
2,155 |
2,072 |
2,148 |
+2.38% |
159,900 |
2024/5/30 |
2,101 |
2,110 |
2,059 |
2,098 |
-2.46% |
99,200 |
2024/5/29 |
2,140 |
2,171 |
2,140 |
2,151 |
+0.09% |
87,500 |
2024/5/28 |
2,096 |
2,158 |
2,096 |
2,149 |
+1.75% |
76,000 |
2024/5/27 |
2,094 |
2,119 |
2,082 |
2,112 |
+1.39% |
58,800 |
2024/5/24 |
2,053 |
2,092 |
2,050 |
2,083 |
-0.67% |
65,100 |
2024/5/23 |
2,106 |
2,106 |
2,072 |
2,097 |
+0.53% |
52,500 |
2024/5/22 |
2,102 |
2,124 |
2,086 |
2,086 |
-0.76% |
72,000 |
2024/5/21 |
2,100 |
2,130 |
2,091 |
2,102 |
-0.38% |
74,700 |
2024/5/20 |
2,076 |
2,124 |
2,075 |
2,110 |
+1.25% |
90,100 |
2024/5/17 |
2,100 |
2,110 |
2,072 |
2,084 |
-1.51% |
59,800 |
2024/5/16 |
2,122 |
2,144 |
2,103 |
2,116 |
-0.28% |
81,600 |
2024/5/15 |
2,152 |
2,159 |
2,114 |
2,122 |
+0.95% |
87,700 |
2024/5/14 |
2,177 |
2,306 |
2,081 |
2,102 |
-1.18% |
380,400 |
2024/5/13 |
2,134 |
2,164 |
2,105 |
2,127 |
+0.28% |
155,200 |
2024/5/10 |
2,130 |
2,132 |
2,100 |
2,121 |
+0.66% |
89,000 |
2024/5/9 |
2,068 |
2,117 |
2,059 |
2,107 |
+2.23% |
82,400 |
2024/5/8 |
2,106 |
2,114 |
2,061 |
2,061 |
-1.39% |
108,700 |
2024/5/7 |
2,089 |
2,099 |
2,072 |
2,090 |
+0.05% |
64,000 |
2024/5/2 |
2,117 |
2,117 |
2,073 |
2,089 |
-1.37% |
98,000 |
2024/5/1 |
2,091 |
2,133 |
2,085 |
2,118 |
+1.29% |
110,300 |
2024/4/30 |
2,100 |
2,137 |
2,079 |
2,091 |
+0.29% |
96,500 |
2024/4/26 |
2,050 |
2,098 |
2,043 |
2,085 |
+1.71% |
120,200 |
2024/4/25 |
2,058 |
2,085 |
2,041 |
2,050 |
-2.15% |
100,400 |
2024/4/24 |
2,070 |
2,096 |
2,066 |
2,095 |
+2.60% |
127,700 |
2024/4/23 |
2,045 |
2,059 |
2,018 |
2,042 |
+0.64% |
93,700 |
2024/4/22 |
2,048 |
2,065 |
2,008 |
2,029 |
+0.74% |
71,200 |
2024/4/19 |
2,033 |
2,044 |
1,979 |
2,014 |
-1.47% |
76,700 |
2024/4/18 |
2,021 |
2,050 |
2,010 |
2,044 |
+1.14% |
57,400 |
2024/4/17 |
2,022 |
2,045 |
2,001 |
2,021 |
+0.35% |
86,300 |
2024/4/16 |
2,056 |
2,057 |
2,001 |
2,014 |
-2.99% |
88,500 |
2024/4/15 |
2,048 |
2,083 |
2,043 |
2,076 |
+0.29% |
74,800 |
2024/4/12 |
2,070 |
2,098 |
2,051 |
2,070 |
+0.83% |
100,800 |
2024/4/11 |
2,039 |
2,064 |
2,033 |
2,053 |
-0.48% |
57,000 |
2024/4/10 |
2,059 |
2,074 |
2,048 |
2,063 |
-0.05% |
61,200 |
2024/4/9 |
2,065 |
2,075 |
2,044 |
2,064 |
-0.05% |
76,800 |
2024/4/8 |
2,048 |
2,107 |
2,034 |
2,065 |
+1.67% |
183,900 |
2024/4/5 |
1,958 |
2,042 |
1,958 |
2,031 |
+2.68% |
174,800 |
2024/4/4 |
1,973 |
1,995 |
1,960 |
1,978 |
+1.64% |
89,700 |
2024/4/3 |
1,902 |
1,966 |
1,881 |
1,946 |
+1.35% |
102,700 |
2024/4/2 |
1,951 |
1,951 |
1,908 |
1,920 |
-1.59% |
101,700 |
2024/4/1 |
1,998 |
2,003 |
1,934 |
1,951 |
-2.30% |
71,000 |
2024/3/29 |
2,000 |
2,009 |
1,961 |
1,997 |
-0.30% |
83,200 |
2024/3/28 |
1,983 |
2,016 |
1,974 |
2,003 |
+1.11% |
132,200 |
2024/3/27 |
1,973 |
1,993 |
1,952 |
1,981 |
+1.02% |
133,800 |
2024/3/26 |
1,971 |
1,986 |
1,950 |
1,961 |
-1.01% |
138,100 |
2024/3/25 |
1,990 |
1,998 |
1,964 |
1,981 |
+1.59% |
174,700 |
2024/3/22 |
1,940 |
1,963 |
1,931 |
1,950 |
+1.51% |
86,400 |
2024/3/21 |
1,898 |
1,926 |
1,885 |
1,921 |
+1.48% |
101,800 |
2024/3/19 |
1,880 |
1,900 |
1,872 |
1,893 |
+0.80% |
62,900 |
2024/3/18 |
1,890 |
1,900 |
1,878 |
1,878 |
+0.75% |
77,500 |
2024/3/15 |
1,862 |
1,890 |
1,858 |
1,864 |
-0.53% |
95,300 |
2024/3/14 |
1,871 |
1,879 |
1,846 |
1,874 |
+0.70% |
52,100 |
2024/3/13 |
1,890 |
1,899 |
1,844 |
1,861 |
+0.05% |
68,700 |
2024/3/12 |
1,857 |
1,870 |
1,843 |
1,860 |
+0.16% |
66,400 |
2024/3/11 |
1,840 |
1,857 |
1,832 |
1,857 |
-1.22% |
81,500 |
2024/3/8 |
1,854 |
1,899 |
1,851 |
1,880 |
-0.58% |
106,200 |
2024/3/7 |
1,948 |
1,966 |
1,882 |
1,891 |
-2.17% |
125,100 |
2024/3/6 |
1,902 |
1,933 |
1,894 |
1,933 |
+1.52% |
74,600 |
2024/3/5 |
1,885 |
1,913 |
1,880 |
1,904 |
+1.01% |
87,100 |
2024/3/4 |
1,865 |
1,893 |
1,863 |
1,885 |
+1.51% |
132,200 |
2024/3/1 |
1,849 |
1,860 |
1,833 |
1,857 |
+0.54% |
69,200 |
2024/2/29 |
1,860 |
1,862 |
1,837 |
1,847 |
-0.70% |
66,200 |
2024/2/28 |
1,851 |
1,867 |
1,840 |
1,860 |
+0.49% |
71,300 |
2024/2/27 |
1,809 |
1,859 |
1,809 |
1,851 |
+3.29% |
110,100 |
2024/2/26 |
1,800 |
1,820 |
1,788 |
1,792 |
+0.56% |
80,800 |
2024/2/22 |
1,794 |
1,800 |
1,770 |
1,782 |
-0.67% |
123,100 |
2024/2/21 |
1,800 |
1,809 |
1,780 |
1,794 |
-0.50% |
70,300 |
2024/2/20 |
1,828 |
1,833 |
1,803 |
1,803 |
-1.48% |
79,600 |
2024/2/19 |
1,799 |
1,832 |
1,784 |
1,830 |
+0.05% |
89,700 |
2024/2/16 |
1,805 |
1,834 |
1,788 |
1,829 |
+2.41% |
179,100 |
2024/2/15 |
1,789 |
1,816 |
1,765 |
1,786 |
+0.39% |
211,900 |
2024/2/14 |
1,671 |
1,784 |
1,633 |
1,779 |
+11.82% |
561,300 |
2024/2/13 |
1,586 |
1,594 |
1,561 |
1,591 |
+0.95% |
116,400 |
2024/2/9 |
1,592 |
1,605 |
1,576 |
1,576 |
-1.68% |
56,500 |
2024/2/8 |
1,619 |
1,619 |
1,582 |
1,603 |
-0.87% |
55,900 |
2024/2/7 |
1,612 |
1,620 |
1,602 |
1,617 |
+0.19% |
52,800 |
2024/2/6 |
1,650 |
1,650 |
1,612 |
1,614 |
-2.60% |
68,600 |
2024/2/5 |
1,670 |
1,670 |
1,645 |
1,657 |
-1.02% |
131,300 |
2024/2/2 |
1,683 |
1,685 |
1,661 |
1,674 |
-0.18% |
84,400 |
2024/2/1 |
1,660 |
1,683 |
1,650 |
1,677 |
+0.72% |
112,300 |
2024/1/31 |
1,620 |
1,665 |
1,620 |
1,665 |
+2.90% |
178,400 |
2024/1/30 |
1,590 |
1,620 |
1,579 |
1,618 |
+1.76% |
149,100 |
2024/1/29 |
1,583 |
1,592 |
1,581 |
1,590 |
+1.73% |
99,000 |
|