日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,168 |
2,180 |
2,105 |
2,132 |
-1.66% |
11,300 |
2024/7/25 |
2,150 |
2,207 |
2,150 |
2,168 |
-0.32% |
20,300 |
2024/7/24 |
2,168 |
2,191 |
2,152 |
2,175 |
+0.60% |
4,400 |
2024/7/23 |
2,220 |
2,221 |
2,162 |
2,162 |
-1.86% |
6,000 |
2024/7/22 |
2,228 |
2,248 |
2,161 |
2,203 |
-0.45% |
16,100 |
2024/7/19 |
2,171 |
2,213 |
2,149 |
2,213 |
+2.22% |
11,200 |
2024/7/18 |
2,163 |
2,198 |
2,137 |
2,165 |
+0.14% |
8,100 |
2024/7/17 |
2,142 |
2,168 |
2,139 |
2,162 |
+0.93% |
12,500 |
2024/7/16 |
2,166 |
2,166 |
2,113 |
2,142 |
+0.80% |
12,100 |
2024/7/12 |
2,085 |
2,160 |
2,084 |
2,125 |
+2.51% |
25,900 |
2024/7/11 |
2,080 |
2,080 |
2,045 |
2,073 |
+0.19% |
22,400 |
2024/7/10 |
2,098 |
2,098 |
2,026 |
2,069 |
-0.05% |
14,600 |
2024/7/9 |
2,100 |
2,100 |
2,064 |
2,070 |
-0.14% |
2,200 |
2024/7/8 |
2,087 |
2,087 |
2,053 |
2,073 |
-0.67% |
4,100 |
2024/7/5 |
2,096 |
2,106 |
2,080 |
2,087 |
-0.19% |
6,000 |
2024/7/4 |
2,055 |
2,116 |
2,055 |
2,091 |
+1.85% |
19,900 |
2024/7/3 |
2,031 |
2,068 |
2,031 |
2,053 |
+1.08% |
20,300 |
2024/7/2 |
2,009 |
2,048 |
2,005 |
2,031 |
+1.40% |
13,500 |
2024/7/1 |
2,034 |
2,034 |
1,995 |
2,003 |
-1.52% |
25,500 |
2024/6/28 |
2,052 |
2,052 |
2,024 |
2,034 |
-0.25% |
22,300 |
2024/6/27 |
2,060 |
2,077 |
2,021 |
2,039 |
-0.92% |
31,500 |
2024/6/26 |
2,063 |
2,074 |
2,046 |
2,058 |
+0.64% |
14,900 |
2024/6/25 |
2,016 |
2,062 |
2,016 |
2,045 |
+1.44% |
12,900 |
2024/6/24 |
2,032 |
2,040 |
2,013 |
2,016 |
-0.79% |
5,700 |
2024/6/21 |
2,060 |
2,080 |
2,032 |
2,032 |
-0.93% |
10,500 |
2024/6/20 |
2,020 |
2,060 |
2,020 |
2,051 |
+2.76% |
12,700 |
2024/6/19 |
2,039 |
2,052 |
1,996 |
1,996 |
-0.70% |
13,300 |
2024/6/18 |
2,046 |
2,046 |
1,988 |
2,010 |
-0.54% |
26,900 |
2024/6/17 |
2,066 |
2,066 |
2,021 |
2,021 |
-1.32% |
21,300 |
2024/6/14 |
2,005 |
2,070 |
2,001 |
2,048 |
+1.24% |
25,800 |
2024/6/13 |
2,050 |
2,050 |
2,015 |
2,023 |
-1.70% |
12,700 |
2024/6/12 |
2,084 |
2,092 |
2,007 |
2,058 |
-1.01% |
14,200 |
2024/6/11 |
2,066 |
2,110 |
2,063 |
2,079 |
+0.78% |
22,600 |
2024/6/10 |
2,062 |
2,074 |
2,046 |
2,063 |
+0.34% |
6,800 |
2024/6/7 |
2,078 |
2,078 |
2,050 |
2,056 |
-0.34% |
10,000 |
2024/6/6 |
2,054 |
2,075 |
2,036 |
2,063 |
+1.78% |
11,300 |
2024/6/5 |
2,038 |
2,061 |
2,015 |
2,027 |
+0.15% |
22,400 |
2024/6/4 |
1,997 |
2,024 |
1,974 |
2,024 |
+2.17% |
20,100 |
2024/6/3 |
2,005 |
2,005 |
1,962 |
1,981 |
-0.90% |
19,200 |
2024/5/31 |
1,966 |
1,999 |
1,950 |
1,999 |
+1.68% |
16,300 |
2024/5/30 |
1,987 |
1,989 |
1,950 |
1,966 |
-1.45% |
17,400 |
2024/5/29 |
2,033 |
2,033 |
1,990 |
1,995 |
-0.20% |
6,500 |
2024/5/28 |
2,000 |
2,024 |
1,999 |
1,999 |
-0.05% |
8,200 |
2024/5/27 |
1,994 |
2,008 |
1,976 |
2,000 |
+0.00% |
11,000 |
2024/5/24 |
1,999 |
2,039 |
1,980 |
2,000 |
-0.10% |
11,100 |
2024/5/23 |
2,017 |
2,030 |
1,993 |
2,002 |
-1.09% |
8,400 |
2024/5/22 |
1,993 |
2,027 |
1,970 |
2,024 |
+1.10% |
28,100 |
2024/5/21 |
2,068 |
2,068 |
2,002 |
2,002 |
-1.38% |
14,100 |
2024/5/20 |
2,098 |
2,098 |
2,018 |
2,030 |
-1.69% |
25,300 |
2024/5/17 |
2,041 |
2,078 |
2,041 |
2,065 |
+0.05% |
15,500 |
2024/5/16 |
2,126 |
2,135 |
2,064 |
2,064 |
-2.50% |
41,600 |
2024/5/15 |
2,154 |
2,155 |
2,100 |
2,117 |
-2.44% |
25,100 |
2024/5/14 |
2,128 |
2,186 |
2,118 |
2,170 |
+2.65% |
43,400 |
2024/5/13 |
2,019 |
2,139 |
2,019 |
2,114 |
+9.03% |
157,000 |
2024/5/10 |
1,984 |
1,984 |
1,920 |
1,939 |
-1.12% |
59,200 |
2024/5/9 |
1,955 |
1,982 |
1,953 |
1,961 |
+0.46% |
32,200 |
2024/5/8 |
1,938 |
1,984 |
1,936 |
1,952 |
+0.21% |
23,900 |
2024/5/7 |
1,905 |
1,948 |
1,905 |
1,948 |
+2.85% |
22,200 |
2024/5/2 |
1,893 |
1,910 |
1,886 |
1,894 |
-0.68% |
15,200 |
2024/5/1 |
1,924 |
1,924 |
1,885 |
1,907 |
-0.88% |
22,200 |
2024/4/30 |
1,918 |
1,928 |
1,876 |
1,924 |
+2.39% |
25,000 |
2024/4/26 |
1,880 |
1,898 |
1,861 |
1,879 |
-0.05% |
24,800 |
2024/4/25 |
1,898 |
1,913 |
1,880 |
1,880 |
-2.99% |
16,800 |
2024/4/24 |
1,929 |
1,938 |
1,902 |
1,938 |
+0.52% |
26,100 |
2024/4/23 |
1,920 |
1,938 |
1,900 |
1,928 |
+0.47% |
16,700 |
2024/4/22 |
1,899 |
1,928 |
1,888 |
1,919 |
+2.68% |
32,200 |
2024/4/19 |
1,916 |
1,916 |
1,833 |
1,869 |
-2.35% |
89,000 |
2024/4/18 |
1,938 |
1,978 |
1,909 |
1,914 |
-1.85% |
31,400 |
2024/4/17 |
1,975 |
1,976 |
1,927 |
1,950 |
-1.27% |
59,900 |
2024/4/16 |
1,999 |
2,012 |
1,950 |
1,975 |
-2.52% |
47,900 |
2024/4/15 |
1,993 |
2,044 |
1,980 |
2,026 |
+1.91% |
51,000 |
2024/4/12 |
1,992 |
2,004 |
1,976 |
1,988 |
+0.35% |
10,100 |
2024/4/11 |
1,998 |
1,998 |
1,959 |
1,981 |
-0.90% |
23,400 |
2024/4/10 |
1,990 |
2,004 |
1,985 |
1,999 |
+0.40% |
16,500 |
2024/4/9 |
1,980 |
2,012 |
1,952 |
1,991 |
+0.76% |
22,300 |
2024/4/8 |
1,960 |
1,989 |
1,939 |
1,976 |
+1.33% |
27,900 |
2024/4/5 |
1,950 |
1,956 |
1,928 |
1,950 |
-0.51% |
37,300 |
2024/4/4 |
1,965 |
1,992 |
1,938 |
1,960 |
+0.51% |
28,100 |
2024/4/3 |
1,980 |
1,987 |
1,934 |
1,950 |
-2.55% |
40,700 |
2024/4/2 |
2,063 |
2,063 |
1,986 |
2,001 |
-2.72% |
48,100 |
2024/4/1 |
2,035 |
2,060 |
1,989 |
2,057 |
+0.34% |
34,200 |
2024/3/29 |
2,036 |
2,068 |
2,006 |
2,050 |
+0.44% |
27,300 |
2024/3/28 |
2,088 |
2,116 |
2,038 |
2,041 |
-3.13% |
18,100 |
2024/3/27 |
2,116 |
2,120 |
2,068 |
2,107 |
+0.00% |
24,900 |
2024/3/26 |
2,147 |
2,150 |
2,095 |
2,107 |
+0.43% |
26,900 |
2024/3/25 |
2,135 |
2,135 |
2,096 |
2,098 |
+0.14% |
22,700 |
2024/3/22 |
2,170 |
2,170 |
2,055 |
2,095 |
-3.46% |
35,900 |
2024/3/21 |
2,198 |
2,244 |
2,135 |
2,170 |
+0.46% |
48,600 |
2024/3/19 |
2,115 |
2,179 |
2,112 |
2,160 |
+0.98% |
33,500 |
2024/3/18 |
2,085 |
2,142 |
2,061 |
2,139 |
+4.19% |
36,500 |
2024/3/15 |
2,093 |
2,093 |
2,027 |
2,053 |
-1.91% |
45,500 |
2024/3/14 |
2,042 |
2,122 |
2,037 |
2,093 |
+1.55% |
49,600 |
2024/3/13 |
2,081 |
2,105 |
2,053 |
2,061 |
-1.95% |
37,100 |
2024/3/12 |
2,037 |
2,155 |
2,037 |
2,102 |
+2.69% |
73,500 |
2024/3/11 |
2,000 |
2,050 |
1,989 |
2,047 |
+6.01% |
64,500 |
2024/3/8 |
1,877 |
1,941 |
1,848 |
1,931 |
+1.26% |
51,000 |
2024/3/7 |
1,991 |
1,991 |
1,890 |
1,907 |
-4.55% |
106,100 |
2024/3/6 |
1,987 |
2,002 |
1,971 |
1,998 |
+0.50% |
45,100 |
2024/3/5 |
1,952 |
2,004 |
1,914 |
1,988 |
+0.91% |
35,800 |
2024/3/4 |
2,000 |
2,019 |
1,963 |
1,970 |
-2.72% |
39,900 |
2024/3/1 |
2,053 |
2,059 |
1,987 |
2,025 |
-1.79% |
45,200 |
2024/2/29 |
2,056 |
2,062 |
2,005 |
2,062 |
-0.19% |
30,700 |
2024/2/28 |
2,070 |
2,090 |
2,050 |
2,066 |
+0.78% |
34,900 |
2024/2/27 |
2,075 |
2,075 |
2,032 |
2,050 |
+0.44% |
12,800 |
2024/2/26 |
2,049 |
2,080 |
2,035 |
2,041 |
+0.00% |
10,500 |
2024/2/22 |
2,059 |
2,059 |
2,011 |
2,041 |
+0.69% |
10,300 |
2024/2/21 |
2,068 |
2,084 |
2,024 |
2,027 |
-1.60% |
14,400 |
2024/2/20 |
2,038 |
2,085 |
1,995 |
2,060 |
+1.38% |
31,900 |
2024/2/19 |
1,996 |
2,052 |
1,957 |
2,032 |
+3.20% |
40,700 |
2024/2/16 |
1,920 |
1,994 |
1,920 |
1,969 |
+3.58% |
38,100 |
2024/2/15 |
1,983 |
1,983 |
1,877 |
1,901 |
-3.26% |
92,400 |
2024/2/14 |
1,952 |
2,009 |
1,936 |
1,965 |
-0.76% |
80,000 |
2024/2/13 |
2,100 |
2,113 |
1,970 |
1,980 |
-13.84% |
162,700 |
2024/2/9 |
2,334 |
2,336 |
2,262 |
2,298 |
-0.61% |
20,300 |
2024/2/8 |
2,380 |
2,414 |
2,312 |
2,312 |
-2.61% |
21,800 |
2024/2/7 |
2,433 |
2,452 |
2,360 |
2,374 |
-2.63% |
23,400 |
2024/2/6 |
2,420 |
2,450 |
2,399 |
2,438 |
+0.74% |
14,300 |
2024/2/5 |
2,397 |
2,423 |
2,359 |
2,420 |
+2.07% |
15,800 |
2024/2/2 |
2,345 |
2,410 |
2,340 |
2,371 |
+0.47% |
32,700 |
2024/2/1 |
2,400 |
2,400 |
2,330 |
2,360 |
-1.83% |
15,300 |
2024/1/31 |
2,468 |
2,469 |
2,404 |
2,404 |
-2.16% |
14,800 |
2024/1/30 |
2,424 |
2,468 |
2,424 |
2,457 |
+1.99% |
19,900 |
2024/1/29 |
2,455 |
2,482 |
2,409 |
2,409 |
-1.87% |
16,300 |
|