日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,865 |
1,879 |
1,841 |
1,850 |
-0.64% |
41,400 |
2024/7/25 |
1,873 |
1,899 |
1,855 |
1,862 |
-2.62% |
59,700 |
2024/7/24 |
1,942 |
1,958 |
1,912 |
1,912 |
-2.10% |
43,300 |
2024/7/23 |
1,965 |
1,986 |
1,939 |
1,953 |
+1.09% |
35,600 |
2024/7/22 |
2,003 |
2,005 |
1,932 |
1,932 |
-3.98% |
78,100 |
2024/7/19 |
2,017 |
2,028 |
2,000 |
2,012 |
-0.15% |
34,700 |
2024/7/18 |
2,027 |
2,037 |
2,010 |
2,015 |
-1.85% |
62,200 |
2024/7/17 |
2,044 |
2,072 |
2,044 |
2,053 |
+0.44% |
47,300 |
2024/7/16 |
2,082 |
2,082 |
2,040 |
2,044 |
-1.45% |
48,200 |
2024/7/12 |
2,031 |
2,082 |
2,024 |
2,074 |
+1.62% |
54,400 |
2024/7/11 |
2,067 |
2,067 |
2,038 |
2,041 |
-0.92% |
45,500 |
2024/7/10 |
2,085 |
2,088 |
2,046 |
2,060 |
-1.20% |
47,400 |
2024/7/9 |
2,061 |
2,093 |
2,061 |
2,085 |
+1.31% |
57,700 |
2024/7/8 |
2,086 |
2,097 |
2,048 |
2,058 |
-1.34% |
62,300 |
2024/7/5 |
2,105 |
2,107 |
2,077 |
2,086 |
-1.09% |
54,800 |
2024/7/4 |
2,162 |
2,162 |
2,101 |
2,109 |
-2.68% |
73,400 |
2024/7/3 |
2,189 |
2,220 |
2,146 |
2,167 |
-0.91% |
50,600 |
2024/7/2 |
2,168 |
2,188 |
2,163 |
2,187 |
+0.92% |
30,900 |
2024/7/1 |
2,169 |
2,193 |
2,160 |
2,167 |
+0.88% |
39,800 |
2024/6/28 |
2,183 |
2,189 |
2,145 |
2,148 |
-1.06% |
39,700 |
2024/6/27 |
2,170 |
2,184 |
2,157 |
2,171 |
+0.14% |
38,700 |
2024/6/26 |
2,169 |
2,183 |
2,151 |
2,168 |
+1.31% |
39,500 |
2024/6/25 |
2,127 |
2,163 |
2,120 |
2,140 |
+1.13% |
40,300 |
2024/6/24 |
2,130 |
2,135 |
2,104 |
2,116 |
-0.14% |
39,300 |
2024/6/21 |
2,120 |
2,141 |
2,104 |
2,119 |
+0.33% |
75,700 |
2024/6/20 |
2,149 |
2,149 |
2,090 |
2,112 |
-1.49% |
39,800 |
2024/6/19 |
2,129 |
2,160 |
2,126 |
2,144 |
+0.66% |
38,100 |
2024/6/18 |
2,150 |
2,172 |
2,122 |
2,130 |
+0.66% |
36,300 |
2024/6/17 |
2,153 |
2,156 |
2,090 |
2,116 |
-2.98% |
54,400 |
2024/6/14 |
2,080 |
2,190 |
2,069 |
2,181 |
+3.56% |
58,300 |
2024/6/13 |
2,156 |
2,170 |
2,106 |
2,106 |
-2.36% |
56,500 |
2024/6/12 |
2,162 |
2,186 |
2,156 |
2,157 |
-0.19% |
30,200 |
2024/6/11 |
2,201 |
2,206 |
2,161 |
2,161 |
-2.31% |
54,700 |
2024/6/10 |
2,279 |
2,279 |
2,197 |
2,212 |
-2.04% |
61,300 |
2024/6/7 |
2,206 |
2,258 |
2,197 |
2,258 |
+1.71% |
43,700 |
2024/6/6 |
2,255 |
2,257 |
2,196 |
2,220 |
-1.99% |
140,200 |
2024/6/5 |
2,421 |
2,444 |
2,258 |
2,265 |
-9.47% |
185,300 |
2024/6/4 |
2,480 |
2,504 |
2,427 |
2,502 |
+1.38% |
119,700 |
2024/6/3 |
2,405 |
2,510 |
2,403 |
2,468 |
+6.06% |
185,400 |
2024/5/31 |
2,254 |
2,344 |
2,228 |
2,327 |
+3.24% |
107,700 |
2024/5/30 |
2,216 |
2,281 |
2,201 |
2,254 |
+0.54% |
53,100 |
2024/5/29 |
2,237 |
2,273 |
2,230 |
2,242 |
-0.13% |
42,700 |
2024/5/28 |
2,293 |
2,293 |
2,227 |
2,245 |
-0.75% |
60,500 |
2024/5/27 |
2,279 |
2,279 |
2,233 |
2,262 |
-0.96% |
44,000 |
2024/5/24 |
2,274 |
2,334 |
2,257 |
2,284 |
-2.56% |
42,900 |
2024/5/23 |
2,318 |
2,362 |
2,317 |
2,344 |
+2.05% |
47,500 |
2024/5/22 |
2,348 |
2,356 |
2,290 |
2,297 |
-2.50% |
49,300 |
2024/5/21 |
2,401 |
2,433 |
2,356 |
2,356 |
-1.87% |
54,700 |
2024/5/20 |
2,396 |
2,441 |
2,386 |
2,401 |
+1.01% |
53,600 |
2024/5/17 |
2,330 |
2,377 |
2,316 |
2,377 |
+0.89% |
47,100 |
2024/5/16 |
2,376 |
2,395 |
2,328 |
2,356 |
-0.46% |
69,100 |
2024/5/15 |
2,455 |
2,468 |
2,350 |
2,367 |
-3.58% |
151,900 |
2024/5/14 |
2,360 |
2,463 |
2,337 |
2,455 |
+3.72% |
173,300 |
2024/5/13 |
2,384 |
2,395 |
2,300 |
2,367 |
+4.78% |
234,800 |
2024/5/10 |
2,151 |
2,300 |
2,131 |
2,259 |
+10.14% |
301,500 |
2024/5/9 |
2,100 |
2,105 |
2,042 |
2,051 |
-1.54% |
141,000 |
2024/5/8 |
2,076 |
2,113 |
2,070 |
2,083 |
+1.12% |
69,700 |
2024/5/7 |
2,080 |
2,100 |
2,053 |
2,060 |
-0.05% |
42,800 |
2024/5/2 |
2,034 |
2,076 |
2,014 |
2,061 |
+3.05% |
67,800 |
2024/5/1 |
2,034 |
2,034 |
2,000 |
2,000 |
-1.48% |
27,000 |
2024/4/30 |
2,032 |
2,035 |
1,995 |
2,030 |
+0.94% |
37,500 |
2024/4/26 |
2,015 |
2,023 |
1,976 |
2,011 |
+0.35% |
48,700 |
2024/4/25 |
2,048 |
2,048 |
2,004 |
2,004 |
-3.24% |
54,300 |
2024/4/24 |
2,067 |
2,090 |
2,061 |
2,071 |
+0.73% |
30,700 |
2024/4/23 |
2,069 |
2,084 |
2,046 |
2,056 |
-0.29% |
30,700 |
2024/4/22 |
2,065 |
2,091 |
2,027 |
2,062 |
-0.10% |
59,700 |
2024/4/19 |
2,136 |
2,165 |
2,017 |
2,064 |
-3.37% |
163,200 |
2024/4/18 |
2,121 |
2,152 |
2,101 |
2,136 |
-1.11% |
48,900 |
2024/4/17 |
2,150 |
2,199 |
2,095 |
2,160 |
-0.18% |
91,000 |
2024/4/16 |
2,222 |
2,251 |
2,160 |
2,164 |
-4.50% |
81,400 |
2024/4/15 |
2,231 |
2,278 |
2,210 |
2,266 |
-0.66% |
66,800 |
2024/4/12 |
2,351 |
2,383 |
2,281 |
2,281 |
-2.98% |
93,000 |
2024/4/11 |
2,310 |
2,373 |
2,281 |
2,351 |
+0.94% |
87,500 |
2024/4/10 |
2,299 |
2,370 |
2,270 |
2,329 |
+4.35% |
138,000 |
2024/4/9 |
2,220 |
2,246 |
2,199 |
2,232 |
+0.09% |
48,600 |
2024/4/8 |
2,248 |
2,279 |
2,212 |
2,230 |
+0.72% |
80,600 |
2024/4/5 |
2,185 |
2,296 |
2,139 |
2,214 |
-1.51% |
260,500 |
2024/4/4 |
2,265 |
2,295 |
2,240 |
2,248 |
-0.18% |
59,500 |
2024/4/3 |
2,250 |
2,314 |
2,221 |
2,252 |
-2.97% |
94,500 |
2024/4/2 |
2,371 |
2,385 |
2,293 |
2,321 |
-1.44% |
103,600 |
2024/4/1 |
2,500 |
2,512 |
2,351 |
2,355 |
-3.88% |
176,900 |
2024/3/29 |
2,267 |
2,530 |
2,255 |
2,450 |
+7.69% |
390,100 |
2024/3/28 |
2,280 |
2,285 |
2,250 |
2,275 |
-0.22% |
50,300 |
2024/3/27 |
2,297 |
2,341 |
2,276 |
2,280 |
-0.22% |
82,900 |
2024/3/26 |
2,291 |
2,295 |
2,249 |
2,285 |
-0.91% |
47,800 |
2024/3/25 |
2,385 |
2,418 |
2,305 |
2,306 |
-1.24% |
108,600 |
2024/3/22 |
2,330 |
2,335 |
2,276 |
2,335 |
+0.47% |
66,400 |
2024/3/21 |
2,360 |
2,360 |
2,310 |
2,324 |
-1.53% |
117,800 |
2024/3/19 |
2,210 |
2,380 |
2,210 |
2,360 |
+7.42% |
223,400 |
2024/3/18 |
2,176 |
2,205 |
2,154 |
2,197 |
+2.00% |
61,300 |
2024/3/15 |
2,129 |
2,197 |
2,094 |
2,154 |
+1.17% |
111,800 |
2024/3/14 |
2,100 |
2,129 |
2,072 |
2,129 |
+0.90% |
44,600 |
2024/3/13 |
2,149 |
2,154 |
2,086 |
2,110 |
-0.42% |
48,200 |
2024/3/12 |
2,052 |
2,119 |
2,039 |
2,119 |
+2.47% |
49,900 |
2024/3/11 |
2,108 |
2,108 |
2,031 |
2,068 |
-5.35% |
97,700 |
2024/3/8 |
2,122 |
2,235 |
2,122 |
2,185 |
+1.39% |
102,500 |
2024/3/7 |
2,166 |
2,243 |
2,130 |
2,155 |
-0.28% |
122,900 |
2024/3/6 |
2,129 |
2,190 |
2,129 |
2,161 |
-0.55% |
68,300 |
2024/3/5 |
2,125 |
2,194 |
2,110 |
2,173 |
+1.31% |
63,600 |
2024/3/4 |
2,154 |
2,178 |
2,104 |
2,145 |
+0.28% |
86,200 |
2024/3/1 |
2,189 |
2,189 |
2,130 |
2,139 |
-2.28% |
79,400 |
2024/2/29 |
2,205 |
2,221 |
2,150 |
2,189 |
-0.55% |
69,000 |
2024/2/28 |
2,104 |
2,221 |
2,102 |
2,201 |
+3.58% |
107,500 |
2024/2/27 |
2,174 |
2,184 |
2,101 |
2,125 |
-2.21% |
78,500 |
2024/2/26 |
2,143 |
2,211 |
2,137 |
2,173 |
+1.68% |
77,400 |
2024/2/22 |
2,186 |
2,195 |
2,125 |
2,137 |
+1.33% |
93,800 |
2024/2/21 |
2,132 |
2,164 |
2,100 |
2,109 |
-3.35% |
103,400 |
2024/2/20 |
2,291 |
2,328 |
2,162 |
2,182 |
-4.17% |
230,200 |
2024/2/19 |
2,350 |
2,500 |
2,255 |
2,277 |
+0.44% |
612,500 |
2024/2/16 |
2,080 |
2,335 |
2,072 |
2,267 |
+13.46% |
502,300 |
2024/2/15 |
2,020 |
2,020 |
1,962 |
1,998 |
-1.43% |
77,100 |
2024/2/14 |
2,030 |
2,075 |
2,002 |
2,027 |
-2.08% |
77,400 |
2024/2/13 |
1,951 |
2,099 |
1,925 |
2,070 |
+9.81% |
181,000 |
2024/2/9 |
1,931 |
1,964 |
1,885 |
1,885 |
-2.03% |
59,200 |
2024/2/8 |
1,916 |
1,932 |
1,897 |
1,924 |
-0.05% |
46,000 |
2024/2/7 |
1,886 |
1,938 |
1,872 |
1,925 |
+2.01% |
60,000 |
2024/2/6 |
1,862 |
1,902 |
1,851 |
1,887 |
+0.59% |
45,600 |
2024/2/5 |
1,910 |
1,924 |
1,862 |
1,876 |
-1.78% |
73,800 |
2024/2/2 |
1,911 |
1,952 |
1,900 |
1,910 |
-1.29% |
60,800 |
2024/2/1 |
2,027 |
2,027 |
1,932 |
1,935 |
-3.68% |
77,600 |
2024/1/31 |
2,035 |
2,056 |
1,927 |
2,009 |
-0.40% |
152,900 |
2024/1/30 |
2,000 |
2,022 |
1,997 |
2,017 |
+1.46% |
28,200 |
2024/1/29 |
2,020 |
2,023 |
1,981 |
1,988 |
+0.00% |
41,600 |
|