日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,595 |
2,635 |
2,584 |
2,584 |
-0.46% |
34,100 |
2024/7/25 |
2,604 |
2,664 |
2,511 |
2,596 |
-1.55% |
62,000 |
2024/7/24 |
2,669 |
2,673 |
2,626 |
2,637 |
-1.01% |
41,400 |
2024/7/23 |
2,650 |
2,667 |
2,618 |
2,664 |
+0.68% |
48,700 |
2024/7/22 |
2,736 |
2,764 |
2,646 |
2,646 |
-3.57% |
106,600 |
2024/7/19 |
2,655 |
2,765 |
2,655 |
2,744 |
+3.35% |
113,500 |
2024/7/18 |
2,670 |
2,738 |
2,655 |
2,655 |
-2.39% |
74,000 |
2024/7/17 |
2,720 |
2,743 |
2,690 |
2,720 |
+2.26% |
106,400 |
2024/7/16 |
2,663 |
2,676 |
2,586 |
2,660 |
+1.14% |
180,000 |
2024/7/12 |
2,536 |
2,660 |
2,528 |
2,630 |
+3.71% |
148,800 |
2024/7/11 |
2,440 |
2,560 |
2,432 |
2,536 |
+5.75% |
154,500 |
2024/7/10 |
2,401 |
2,409 |
2,352 |
2,398 |
-0.70% |
90,100 |
2024/7/9 |
2,408 |
2,438 |
2,391 |
2,415 |
+0.29% |
55,900 |
2024/7/8 |
2,388 |
2,429 |
2,388 |
2,408 |
+0.58% |
42,700 |
2024/7/5 |
2,351 |
2,399 |
2,351 |
2,394 |
+1.92% |
52,000 |
2024/7/4 |
2,388 |
2,388 |
2,345 |
2,349 |
-2.49% |
113,700 |
2024/7/3 |
2,409 |
2,412 |
2,382 |
2,409 |
+0.54% |
70,700 |
2024/7/2 |
2,371 |
2,396 |
2,346 |
2,396 |
+0.34% |
73,300 |
2024/7/1 |
2,460 |
2,466 |
2,381 |
2,388 |
-3.48% |
80,600 |
2024/6/28 |
2,535 |
2,535 |
2,461 |
2,474 |
-2.02% |
84,300 |
2024/6/27 |
2,491 |
2,554 |
2,490 |
2,525 |
+2.81% |
122,000 |
2024/6/26 |
2,462 |
2,462 |
2,410 |
2,456 |
+0.61% |
62,500 |
2024/6/25 |
2,382 |
2,441 |
2,362 |
2,441 |
+4.54% |
117,100 |
2024/6/24 |
2,340 |
2,362 |
2,278 |
2,335 |
+1.17% |
109,700 |
2024/6/21 |
2,410 |
2,424 |
2,304 |
2,308 |
-4.71% |
155,700 |
2024/6/20 |
2,441 |
2,484 |
2,414 |
2,422 |
-0.62% |
66,700 |
2024/6/19 |
2,515 |
2,519 |
2,429 |
2,437 |
-2.99% |
91,500 |
2024/6/18 |
2,443 |
2,532 |
2,443 |
2,512 |
+2.91% |
65,100 |
2024/6/17 |
2,427 |
2,505 |
2,427 |
2,441 |
-0.49% |
103,100 |
2024/6/14 |
2,335 |
2,471 |
2,335 |
2,453 |
+5.19% |
176,900 |
2024/6/13 |
2,362 |
2,391 |
2,328 |
2,332 |
-1.19% |
70,500 |
2024/6/12 |
2,413 |
2,463 |
2,355 |
2,360 |
-0.97% |
128,700 |
2024/6/11 |
2,332 |
2,396 |
2,311 |
2,383 |
+2.76% |
205,000 |
2024/6/10 |
2,326 |
2,409 |
2,294 |
2,319 |
-8.34% |
358,700 |
2024/6/7 |
2,521 |
2,550 |
2,518 |
2,530 |
+0.40% |
97,100 |
2024/6/6 |
2,560 |
2,560 |
2,503 |
2,520 |
-1.18% |
68,200 |
2024/6/5 |
2,621 |
2,624 |
2,550 |
2,550 |
-3.63% |
90,000 |
2024/6/4 |
2,616 |
2,680 |
2,616 |
2,646 |
+1.42% |
84,400 |
2024/6/3 |
2,630 |
2,647 |
2,589 |
2,609 |
-0.80% |
65,000 |
2024/5/31 |
2,578 |
2,640 |
2,566 |
2,630 |
+2.18% |
55,600 |
2024/5/30 |
2,542 |
2,594 |
2,540 |
2,574 |
-0.27% |
64,200 |
2024/5/29 |
2,620 |
2,638 |
2,574 |
2,581 |
-1.71% |
61,500 |
2024/5/28 |
2,644 |
2,676 |
2,622 |
2,626 |
-1.76% |
32,500 |
2024/5/27 |
2,639 |
2,673 |
2,631 |
2,673 |
+0.83% |
40,600 |
2024/5/24 |
2,670 |
2,689 |
2,639 |
2,651 |
-2.00% |
63,500 |
2024/5/23 |
2,723 |
2,726 |
2,691 |
2,705 |
-0.73% |
40,600 |
2024/5/22 |
2,739 |
2,757 |
2,715 |
2,725 |
-0.98% |
39,600 |
2024/5/21 |
2,776 |
2,794 |
2,746 |
2,752 |
-1.29% |
39,400 |
2024/5/20 |
2,770 |
2,830 |
2,758 |
2,788 |
+1.05% |
83,200 |
2024/5/17 |
2,778 |
2,805 |
2,738 |
2,759 |
-1.04% |
52,600 |
2024/5/16 |
2,782 |
2,789 |
2,738 |
2,788 |
+0.40% |
56,600 |
2024/5/15 |
2,873 |
2,885 |
2,777 |
2,777 |
-3.17% |
55,500 |
2024/5/14 |
2,897 |
2,924 |
2,811 |
2,868 |
-0.80% |
90,900 |
2024/5/13 |
2,826 |
2,899 |
2,780 |
2,891 |
+4.14% |
84,300 |
2024/5/10 |
2,774 |
2,800 |
2,750 |
2,776 |
+0.07% |
46,200 |
2024/5/9 |
2,702 |
2,783 |
2,702 |
2,774 |
+2.66% |
66,300 |
2024/5/8 |
2,691 |
2,748 |
2,689 |
2,702 |
+0.33% |
43,000 |
2024/5/7 |
2,697 |
2,712 |
2,670 |
2,693 |
+0.64% |
53,700 |
2024/5/2 |
2,664 |
2,700 |
2,662 |
2,676 |
-0.41% |
34,400 |
2024/5/1 |
2,683 |
2,702 |
2,660 |
2,687 |
-0.81% |
47,100 |
2024/4/30 |
2,731 |
2,741 |
2,657 |
2,709 |
+1.04% |
61,300 |
2024/4/26 |
2,721 |
2,750 |
2,677 |
2,681 |
-1.97% |
307,300 |
2024/4/25 |
2,749 |
2,793 |
2,735 |
2,735 |
-1.55% |
63,200 |
2024/4/24 |
2,762 |
2,818 |
2,742 |
2,778 |
+1.13% |
68,300 |
2024/4/23 |
2,810 |
2,815 |
2,734 |
2,747 |
-0.54% |
57,900 |
2024/4/22 |
2,709 |
2,762 |
2,686 |
2,762 |
+1.96% |
86,200 |
2024/4/19 |
2,731 |
2,750 |
2,670 |
2,709 |
-0.84% |
88,500 |
2024/4/18 |
2,715 |
2,759 |
2,715 |
2,732 |
+1.15% |
62,200 |
2024/4/17 |
2,761 |
2,800 |
2,701 |
2,701 |
-1.13% |
81,800 |
2024/4/16 |
2,716 |
2,800 |
2,703 |
2,732 |
-0.83% |
118,300 |
2024/4/15 |
2,790 |
2,815 |
2,753 |
2,755 |
-3.30% |
82,600 |
2024/4/12 |
2,794 |
2,877 |
2,763 |
2,849 |
+3.34% |
91,500 |
2024/4/11 |
2,760 |
2,788 |
2,686 |
2,757 |
-2.51% |
137,300 |
2024/4/10 |
2,817 |
2,852 |
2,803 |
2,828 |
+0.28% |
95,900 |
2024/4/9 |
2,820 |
2,846 |
2,792 |
2,820 |
+1.04% |
91,700 |
2024/4/8 |
2,824 |
2,824 |
2,769 |
2,791 |
-0.82% |
123,400 |
2024/4/5 |
2,817 |
2,865 |
2,792 |
2,814 |
-1.68% |
82,700 |
2024/4/4 |
2,933 |
2,942 |
2,851 |
2,862 |
-1.14% |
130,200 |
2024/4/3 |
2,808 |
2,913 |
2,764 |
2,895 |
-0.34% |
128,300 |
2024/4/2 |
2,983 |
2,983 |
2,880 |
2,905 |
-2.84% |
104,600 |
2024/4/1 |
3,040 |
3,050 |
2,981 |
2,990 |
-0.50% |
80,000 |
2024/3/29 |
3,010 |
3,035 |
2,972 |
3,005 |
-0.17% |
64,200 |
2024/3/28 |
2,996 |
3,045 |
2,988 |
3,010 |
+0.40% |
75,700 |
2024/3/27 |
3,030 |
3,040 |
2,998 |
2,998 |
-0.56% |
61,500 |
2024/3/26 |
3,035 |
3,075 |
3,010 |
3,015 |
-0.17% |
50,500 |
2024/3/25 |
3,110 |
3,120 |
3,010 |
3,020 |
+0.94% |
146,000 |
2024/3/22 |
3,055 |
3,055 |
2,982 |
2,992 |
-2.22% |
143,800 |
2024/3/21 |
3,120 |
3,130 |
3,050 |
3,060 |
-2.55% |
115,100 |
2024/3/19 |
3,240 |
3,240 |
3,075 |
3,140 |
-3.53% |
170,600 |
2024/3/18 |
3,225 |
3,260 |
3,200 |
3,255 |
+1.40% |
92,800 |
2024/3/15 |
3,220 |
3,230 |
3,140 |
3,210 |
+1.90% |
142,600 |
2024/3/14 |
3,030 |
3,180 |
3,005 |
3,150 |
+4.48% |
93,900 |
2024/3/13 |
3,145 |
3,145 |
3,015 |
3,015 |
-3.52% |
72,400 |
2024/3/12 |
3,110 |
3,145 |
2,993 |
3,125 |
+0.48% |
108,100 |
2024/3/11 |
3,185 |
3,245 |
3,075 |
3,110 |
-2.35% |
145,000 |
2024/3/8 |
3,480 |
3,500 |
3,185 |
3,185 |
-13.69% |
483,100 |
2024/3/7 |
3,910 |
3,910 |
3,640 |
3,690 |
-5.63% |
157,700 |
2024/3/6 |
3,870 |
3,930 |
3,845 |
3,910 |
+1.03% |
85,900 |
2024/3/5 |
3,890 |
3,910 |
3,840 |
3,870 |
-0.64% |
44,100 |
2024/3/4 |
3,925 |
3,935 |
3,860 |
3,895 |
-0.38% |
46,500 |
2024/3/1 |
3,890 |
3,925 |
3,860 |
3,910 |
+1.30% |
71,200 |
2024/2/29 |
3,780 |
3,885 |
3,725 |
3,860 |
+2.80% |
92,200 |
2024/2/28 |
3,715 |
3,820 |
3,675 |
3,755 |
+1.49% |
89,300 |
2024/2/27 |
3,645 |
3,730 |
3,610 |
3,700 |
+1.65% |
55,600 |
2024/2/26 |
3,630 |
3,760 |
3,590 |
3,640 |
+0.41% |
76,300 |
2024/2/22 |
3,680 |
3,680 |
3,555 |
3,625 |
+1.54% |
42,800 |
2024/2/21 |
3,640 |
3,640 |
3,515 |
3,570 |
-3.25% |
75,300 |
2024/2/20 |
3,650 |
3,710 |
3,620 |
3,690 |
+4.38% |
85,900 |
2024/2/19 |
3,445 |
3,550 |
3,405 |
3,535 |
+4.12% |
72,400 |
2024/2/16 |
3,320 |
3,410 |
3,305 |
3,395 |
+3.66% |
45,400 |
2024/2/15 |
3,310 |
3,350 |
3,265 |
3,275 |
-0.61% |
59,400 |
2024/2/14 |
3,235 |
3,295 |
3,220 |
3,295 |
+1.23% |
28,000 |
2024/2/13 |
3,210 |
3,280 |
3,195 |
3,255 |
+2.68% |
42,500 |
2024/2/9 |
3,205 |
3,275 |
3,150 |
3,170 |
-1.86% |
47,800 |
2024/2/8 |
3,240 |
3,260 |
3,185 |
3,230 |
+0.00% |
33,000 |
2024/2/7 |
3,260 |
3,270 |
3,230 |
3,230 |
-1.22% |
29,300 |
2024/2/6 |
3,295 |
3,295 |
3,230 |
3,270 |
-0.30% |
26,200 |
2024/2/5 |
3,300 |
3,300 |
3,220 |
3,280 |
-0.61% |
39,200 |
2024/2/2 |
3,280 |
3,325 |
3,255 |
3,300 |
+0.76% |
53,200 |
2024/2/1 |
3,280 |
3,310 |
3,260 |
3,275 |
-0.76% |
33,200 |
2024/1/31 |
3,245 |
3,300 |
3,205 |
3,300 |
+1.69% |
37,900 |
2024/1/30 |
3,235 |
3,270 |
3,215 |
3,245 |
+0.31% |
32,800 |
2024/1/29 |
3,245 |
3,265 |
3,195 |
3,235 |
+1.57% |
41,800 |
|