日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,271 |
2,371 |
2,229 |
2,310 |
-0.47% |
207,300 |
2024/7/25 |
2,415 |
2,482 |
2,313 |
2,321 |
-5.34% |
240,300 |
2024/7/24 |
2,434 |
2,530 |
2,407 |
2,452 |
-0.85% |
216,800 |
2024/7/23 |
2,570 |
2,580 |
2,473 |
2,473 |
-2.91% |
208,100 |
2024/7/22 |
2,606 |
2,632 |
2,500 |
2,547 |
-5.88% |
240,100 |
2024/7/19 |
2,778 |
2,794 |
2,653 |
2,706 |
-3.53% |
197,200 |
2024/7/18 |
2,770 |
2,848 |
2,710 |
2,805 |
-0.43% |
157,200 |
2024/7/17 |
3,035 |
3,060 |
2,814 |
2,817 |
-7.03% |
259,100 |
2024/7/16 |
2,850 |
3,050 |
2,850 |
3,030 |
+6.54% |
218,100 |
2024/7/12 |
2,744 |
2,844 |
2,731 |
2,844 |
+0.78% |
96,100 |
2024/7/11 |
2,920 |
2,961 |
2,814 |
2,822 |
-1.67% |
170,100 |
2024/7/10 |
2,848 |
2,870 |
2,780 |
2,870 |
+1.41% |
149,000 |
2024/7/9 |
2,835 |
2,879 |
2,724 |
2,830 |
+0.71% |
226,600 |
2024/7/8 |
2,780 |
2,900 |
2,779 |
2,810 |
+1.08% |
262,400 |
2024/7/5 |
2,881 |
2,917 |
2,620 |
2,780 |
-3.74% |
328,900 |
2024/7/4 |
2,800 |
2,900 |
2,771 |
2,888 |
+2.74% |
237,800 |
2024/7/3 |
2,754 |
2,829 |
2,738 |
2,811 |
+3.61% |
235,100 |
2024/7/2 |
2,702 |
2,755 |
2,660 |
2,713 |
+0.52% |
192,300 |
2024/7/1 |
2,650 |
2,721 |
2,546 |
2,699 |
+1.31% |
169,600 |
2024/6/28 |
2,580 |
2,674 |
2,580 |
2,664 |
+3.50% |
181,800 |
2024/6/27 |
2,515 |
2,577 |
2,472 |
2,574 |
+2.75% |
165,800 |
2024/6/26 |
2,382 |
2,518 |
2,382 |
2,505 |
+6.64% |
226,400 |
2024/6/25 |
2,265 |
2,350 |
2,265 |
2,349 |
+3.71% |
114,700 |
2024/6/24 |
2,344 |
2,344 |
2,197 |
2,265 |
-5.39% |
199,500 |
2024/6/21 |
2,352 |
2,439 |
2,348 |
2,394 |
+3.41% |
175,900 |
2024/6/20 |
2,318 |
2,346 |
2,264 |
2,315 |
-0.43% |
100,600 |
2024/6/19 |
2,341 |
2,360 |
2,296 |
2,325 |
+1.48% |
104,900 |
2024/6/18 |
2,230 |
2,297 |
2,230 |
2,291 |
+3.38% |
83,000 |
2024/6/17 |
2,225 |
2,242 |
2,182 |
2,216 |
-1.20% |
93,900 |
2024/6/14 |
2,104 |
2,264 |
2,098 |
2,243 |
+6.91% |
172,100 |
2024/6/13 |
2,160 |
2,163 |
2,078 |
2,098 |
-4.42% |
155,700 |
2024/6/12 |
2,045 |
2,198 |
2,018 |
2,195 |
+6.35% |
205,100 |
2024/6/11 |
2,014 |
2,083 |
2,007 |
2,064 |
+2.74% |
105,200 |
2024/6/10 |
1,966 |
2,017 |
1,932 |
2,009 |
+1.06% |
62,700 |
2024/6/7 |
1,910 |
1,991 |
1,905 |
1,988 |
+4.74% |
71,600 |
2024/6/6 |
1,881 |
1,935 |
1,881 |
1,898 |
+2.43% |
104,700 |
2024/6/5 |
2,014 |
2,014 |
1,850 |
1,853 |
-9.08% |
168,700 |
2024/6/4 |
2,070 |
2,078 |
2,022 |
2,038 |
-0.78% |
92,100 |
2024/6/3 |
2,000 |
2,060 |
1,999 |
2,054 |
+2.50% |
107,800 |
2024/5/31 |
1,957 |
2,013 |
1,949 |
2,004 |
+2.40% |
85,200 |
2024/5/30 |
1,981 |
1,989 |
1,935 |
1,957 |
-1.21% |
109,900 |
2024/5/29 |
1,959 |
2,009 |
1,944 |
1,981 |
+0.05% |
147,200 |
2024/5/28 |
1,950 |
1,993 |
1,910 |
1,980 |
-0.50% |
157,100 |
2024/5/27 |
1,929 |
1,990 |
1,921 |
1,990 |
+3.65% |
66,700 |
2024/5/24 |
1,935 |
1,971 |
1,918 |
1,920 |
-0.88% |
87,100 |
2024/5/23 |
1,858 |
1,941 |
1,843 |
1,937 |
+4.25% |
100,800 |
2024/5/22 |
1,802 |
1,892 |
1,801 |
1,858 |
+2.03% |
118,000 |
2024/5/21 |
1,801 |
1,834 |
1,787 |
1,821 |
+1.73% |
38,800 |
2024/5/20 |
1,830 |
1,884 |
1,781 |
1,790 |
-2.19% |
112,300 |
2024/5/17 |
1,743 |
1,830 |
1,740 |
1,830 |
+4.45% |
66,500 |
2024/5/16 |
1,780 |
1,800 |
1,746 |
1,752 |
-1.57% |
70,800 |
2024/5/15 |
1,739 |
1,780 |
1,730 |
1,780 |
+2.30% |
111,400 |
2024/5/14 |
1,727 |
1,757 |
1,708 |
1,740 |
-0.34% |
106,400 |
2024/5/13 |
1,695 |
1,747 |
1,695 |
1,746 |
+3.07% |
84,900 |
2024/5/10 |
1,715 |
1,731 |
1,694 |
1,694 |
-1.22% |
38,400 |
2024/5/9 |
1,676 |
1,735 |
1,666 |
1,715 |
+1.84% |
94,200 |
2024/5/8 |
1,702 |
1,730 |
1,661 |
1,684 |
-2.66% |
127,400 |
2024/5/7 |
1,688 |
1,742 |
1,673 |
1,730 |
+3.53% |
204,800 |
2024/5/2 |
1,735 |
1,762 |
1,608 |
1,671 |
-4.51% |
585,900 |
2024/5/1 |
1,761 |
1,770 |
1,740 |
1,750 |
-0.74% |
133,900 |
2024/4/30 |
1,710 |
1,785 |
1,703 |
1,763 |
+10.19% |
714,400 |
2024/4/26 |
1,300 |
1,600 |
1,270 |
1,600 |
+23.08% |
94,800 |
2024/4/25 |
1,314 |
1,328 |
1,293 |
1,300 |
-1.29% |
21,500 |
2024/4/24 |
1,307 |
1,324 |
1,296 |
1,317 |
+0.23% |
28,900 |
2024/4/23 |
1,303 |
1,334 |
1,299 |
1,314 |
+0.31% |
34,700 |
2024/4/22 |
1,306 |
1,331 |
1,231 |
1,310 |
+1.47% |
51,600 |
2024/4/19 |
1,291 |
1,321 |
1,269 |
1,291 |
+0.55% |
74,300 |
2024/4/18 |
1,235 |
1,290 |
1,225 |
1,284 |
+4.48% |
42,900 |
2024/4/17 |
1,204 |
1,239 |
1,204 |
1,229 |
+2.16% |
57,200 |
2024/4/16 |
1,205 |
1,211 |
1,175 |
1,203 |
-1.64% |
33,800 |
2024/4/15 |
1,204 |
1,226 |
1,200 |
1,223 |
-0.41% |
13,200 |
2024/4/12 |
1,227 |
1,241 |
1,221 |
1,228 |
+0.08% |
24,800 |
2024/4/11 |
1,184 |
1,230 |
1,184 |
1,227 |
+1.49% |
20,600 |
2024/4/10 |
1,224 |
1,234 |
1,208 |
1,209 |
-0.74% |
25,200 |
2024/4/9 |
1,181 |
1,221 |
1,181 |
1,218 |
+3.22% |
25,100 |
2024/4/8 |
1,165 |
1,181 |
1,153 |
1,180 |
+1.64% |
29,000 |
2024/4/5 |
1,190 |
1,190 |
1,143 |
1,161 |
-3.17% |
28,300 |
2024/4/4 |
1,194 |
1,208 |
1,160 |
1,199 |
+1.27% |
34,200 |
2024/4/3 |
1,155 |
1,186 |
1,143 |
1,184 |
+2.16% |
31,500 |
2024/4/2 |
1,142 |
1,161 |
1,142 |
1,159 |
+0.87% |
27,400 |
2024/4/1 |
1,181 |
1,185 |
1,149 |
1,149 |
-1.88% |
35,500 |
2024/3/29 |
1,185 |
1,185 |
1,161 |
1,171 |
-1.76% |
44,800 |
2024/3/28 |
1,233 |
1,238 |
1,188 |
1,192 |
-4.72% |
43,800 |
2024/3/27 |
1,272 |
1,274 |
1,248 |
1,251 |
-0.40% |
67,100 |
2024/3/26 |
1,250 |
1,261 |
1,231 |
1,256 |
-1.10% |
76,100 |
2024/3/25 |
1,229 |
1,280 |
1,221 |
1,270 |
+8.18% |
196,100 |
2024/3/22 |
1,182 |
1,182 |
1,162 |
1,174 |
-0.59% |
32,300 |
2024/3/21 |
1,155 |
1,185 |
1,151 |
1,181 |
+3.23% |
47,900 |
2024/3/19 |
1,177 |
1,179 |
1,137 |
1,144 |
-2.39% |
54,500 |
2024/3/18 |
1,220 |
1,220 |
1,172 |
1,172 |
-2.82% |
54,600 |
2024/3/15 |
1,229 |
1,245 |
1,196 |
1,206 |
-1.79% |
67,200 |
2024/3/14 |
1,180 |
1,230 |
1,180 |
1,228 |
+5.23% |
60,700 |
2024/3/13 |
1,165 |
1,174 |
1,157 |
1,167 |
+0.69% |
30,000 |
2024/3/12 |
1,188 |
1,188 |
1,139 |
1,159 |
-3.50% |
40,800 |
2024/3/11 |
1,151 |
1,201 |
1,134 |
1,201 |
+3.27% |
71,500 |
2024/3/8 |
1,157 |
1,180 |
1,153 |
1,163 |
+0.52% |
54,600 |
2024/3/7 |
1,182 |
1,203 |
1,157 |
1,157 |
-1.11% |
45,200 |
2024/3/6 |
1,180 |
1,183 |
1,160 |
1,170 |
-0.85% |
41,800 |
2024/3/5 |
1,145 |
1,185 |
1,145 |
1,180 |
+3.06% |
53,300 |
2024/3/4 |
1,141 |
1,157 |
1,123 |
1,145 |
+1.06% |
53,200 |
2024/3/1 |
1,106 |
1,136 |
1,106 |
1,133 |
+2.72% |
47,200 |
2024/2/29 |
1,099 |
1,113 |
1,085 |
1,103 |
+1.19% |
62,800 |
2024/2/28 |
1,089 |
1,105 |
1,084 |
1,090 |
-0.37% |
42,600 |
2024/2/27 |
1,095 |
1,126 |
1,090 |
1,094 |
-0.27% |
43,600 |
2024/2/26 |
1,140 |
1,140 |
1,097 |
1,097 |
-3.01% |
48,100 |
2024/2/22 |
1,119 |
1,139 |
1,111 |
1,131 |
+1.16% |
57,100 |
2024/2/21 |
1,172 |
1,182 |
1,114 |
1,118 |
-4.85% |
103,900 |
2024/2/20 |
1,250 |
1,259 |
1,173 |
1,175 |
-5.39% |
71,000 |
2024/2/19 |
1,298 |
1,298 |
1,224 |
1,242 |
-4.31% |
66,500 |
2024/2/16 |
1,229 |
1,298 |
1,224 |
1,298 |
+6.13% |
69,400 |
2024/2/15 |
1,215 |
1,234 |
1,202 |
1,223 |
+1.16% |
51,400 |
2024/2/14 |
1,208 |
1,218 |
1,200 |
1,209 |
-0.74% |
31,000 |
2024/2/13 |
1,209 |
1,233 |
1,201 |
1,218 |
+1.08% |
55,500 |
2024/2/9 |
1,198 |
1,220 |
1,198 |
1,205 |
+0.58% |
33,600 |
2024/2/8 |
1,198 |
1,202 |
1,166 |
1,198 |
-0.99% |
61,500 |
2024/2/7 |
1,198 |
1,219 |
1,198 |
1,210 |
+0.08% |
23,900 |
2024/2/6 |
1,206 |
1,218 |
1,199 |
1,209 |
+0.25% |
30,800 |
2024/2/5 |
1,227 |
1,227 |
1,197 |
1,206 |
-1.71% |
30,800 |
2024/2/2 |
1,261 |
1,263 |
1,207 |
1,227 |
-2.23% |
55,100 |
2024/2/1 |
1,250 |
1,279 |
1,240 |
1,255 |
+0.24% |
55,100 |
2024/1/31 |
1,233 |
1,280 |
1,193 |
1,252 |
+1.38% |
77,500 |
2024/1/30 |
1,210 |
1,240 |
1,195 |
1,235 |
+2.15% |
86,600 |
2024/1/29 |
1,201 |
1,216 |
1,199 |
1,209 |
+0.67% |
26,300 |
|