日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,511 |
2,583 |
2,503 |
2,576 |
+4.12% |
280,000 |
2024/7/25 |
2,475 |
2,506 |
2,452 |
2,474 |
+0.98% |
194,700 |
2024/7/24 |
2,484 |
2,518 |
2,442 |
2,450 |
-0.24% |
269,900 |
2024/7/23 |
2,448 |
2,477 |
2,422 |
2,456 |
+2.42% |
223,900 |
2024/7/22 |
2,345 |
2,422 |
2,330 |
2,398 |
+3.10% |
302,400 |
2024/7/19 |
2,212 |
2,330 |
2,201 |
2,326 |
+5.34% |
234,400 |
2024/7/18 |
2,238 |
2,250 |
2,208 |
2,208 |
-1.87% |
118,400 |
2024/7/17 |
2,161 |
2,258 |
2,161 |
2,250 |
+4.75% |
218,100 |
2024/7/16 |
2,186 |
2,201 |
2,141 |
2,148 |
-2.59% |
156,600 |
2024/7/12 |
2,164 |
2,210 |
2,164 |
2,205 |
+2.04% |
127,900 |
2024/7/11 |
2,152 |
2,170 |
2,131 |
2,161 |
+0.32% |
92,200 |
2024/7/10 |
2,161 |
2,170 |
2,136 |
2,154 |
-0.32% |
78,200 |
2024/7/9 |
2,170 |
2,180 |
2,161 |
2,161 |
-0.46% |
72,300 |
2024/7/8 |
2,211 |
2,220 |
2,170 |
2,171 |
-2.38% |
113,500 |
2024/7/5 |
2,245 |
2,246 |
2,224 |
2,224 |
-0.18% |
46,800 |
2024/7/4 |
2,260 |
2,260 |
2,227 |
2,228 |
-1.46% |
80,200 |
2024/7/3 |
2,299 |
2,299 |
2,261 |
2,261 |
-1.14% |
35,100 |
2024/7/2 |
2,260 |
2,289 |
2,260 |
2,287 |
+1.19% |
30,000 |
2024/7/1 |
2,299 |
2,299 |
2,260 |
2,260 |
-1.14% |
42,500 |
2024/6/28 |
2,299 |
2,300 |
2,267 |
2,286 |
+0.00% |
36,600 |
2024/6/27 |
2,303 |
2,312 |
2,284 |
2,286 |
+0.00% |
43,500 |
2024/6/26 |
2,305 |
2,305 |
2,282 |
2,286 |
-0.61% |
39,100 |
2024/6/25 |
2,276 |
2,300 |
2,271 |
2,300 |
+1.72% |
25,400 |
2024/6/24 |
2,256 |
2,277 |
2,255 |
2,261 |
+0.22% |
29,800 |
2024/6/21 |
2,288 |
2,309 |
2,256 |
2,256 |
-1.18% |
34,200 |
2024/6/20 |
2,288 |
2,300 |
2,270 |
2,283 |
-0.65% |
25,000 |
2024/6/19 |
2,330 |
2,335 |
2,281 |
2,298 |
-0.69% |
29,400 |
2024/6/18 |
2,300 |
2,349 |
2,293 |
2,314 |
+0.61% |
45,000 |
2024/6/17 |
2,334 |
2,334 |
2,265 |
2,300 |
-1.46% |
43,800 |
2024/6/14 |
2,300 |
2,355 |
2,300 |
2,334 |
+1.74% |
79,100 |
2024/6/13 |
2,289 |
2,300 |
2,276 |
2,294 |
+0.35% |
20,500 |
2024/6/12 |
2,309 |
2,325 |
2,283 |
2,286 |
-0.61% |
24,100 |
2024/6/11 |
2,315 |
2,328 |
2,291 |
2,300 |
+0.00% |
38,100 |
2024/6/10 |
2,283 |
2,313 |
2,277 |
2,300 |
+0.83% |
61,000 |
2024/6/7 |
2,275 |
2,281 |
2,270 |
2,281 |
+0.48% |
28,100 |
2024/6/6 |
2,288 |
2,292 |
2,270 |
2,270 |
-0.79% |
47,700 |
2024/6/5 |
2,276 |
2,303 |
2,264 |
2,288 |
+0.48% |
66,500 |
2024/6/4 |
2,198 |
2,277 |
2,197 |
2,277 |
+4.07% |
85,200 |
2024/6/3 |
2,206 |
2,210 |
2,184 |
2,188 |
-0.55% |
36,500 |
2024/5/31 |
2,129 |
2,200 |
2,129 |
2,200 |
+3.33% |
45,500 |
2024/5/30 |
2,120 |
2,142 |
2,102 |
2,129 |
-0.61% |
57,400 |
2024/5/29 |
2,200 |
2,200 |
2,138 |
2,142 |
-1.61% |
75,300 |
2024/5/28 |
2,230 |
2,239 |
2,162 |
2,177 |
-2.81% |
73,400 |
2024/5/27 |
2,234 |
2,244 |
2,229 |
2,240 |
+0.27% |
34,100 |
2024/5/24 |
2,210 |
2,243 |
2,194 |
2,234 |
-0.27% |
63,300 |
2024/5/23 |
2,234 |
2,249 |
2,223 |
2,240 |
-0.18% |
44,500 |
2024/5/22 |
2,233 |
2,254 |
2,222 |
2,244 |
+0.22% |
37,800 |
2024/5/21 |
2,269 |
2,271 |
2,235 |
2,239 |
-1.10% |
28,100 |
2024/5/20 |
2,233 |
2,289 |
2,224 |
2,264 |
+1.94% |
50,300 |
2024/5/17 |
2,205 |
2,235 |
2,196 |
2,221 |
+0.63% |
28,000 |
2024/5/16 |
2,235 |
2,244 |
2,188 |
2,207 |
-1.25% |
44,500 |
2024/5/15 |
2,265 |
2,265 |
2,232 |
2,235 |
-0.89% |
32,400 |
2024/5/14 |
2,250 |
2,261 |
2,242 |
2,255 |
+0.45% |
42,900 |
2024/5/13 |
2,244 |
2,265 |
2,233 |
2,245 |
+0.04% |
32,400 |
2024/5/10 |
2,246 |
2,254 |
2,225 |
2,244 |
+0.45% |
36,600 |
2024/5/9 |
2,260 |
2,260 |
2,234 |
2,234 |
-1.02% |
28,700 |
2024/5/8 |
2,232 |
2,264 |
2,232 |
2,257 |
+1.17% |
35,900 |
2024/5/7 |
2,235 |
2,246 |
2,230 |
2,231 |
+0.59% |
35,000 |
2024/5/2 |
2,230 |
2,236 |
2,201 |
2,218 |
-0.14% |
32,000 |
2024/5/1 |
2,208 |
2,230 |
2,183 |
2,221 |
+0.27% |
51,600 |
2024/4/30 |
2,227 |
2,227 |
2,198 |
2,215 |
-0.54% |
50,900 |
2024/4/26 |
2,205 |
2,233 |
2,196 |
2,227 |
-0.54% |
62,500 |
2024/4/25 |
2,265 |
2,286 |
2,225 |
2,239 |
-1.15% |
67,800 |
2024/4/24 |
2,240 |
2,291 |
2,240 |
2,265 |
+1.12% |
75,600 |
2024/4/23 |
2,265 |
2,265 |
2,223 |
2,240 |
-1.28% |
71,600 |
2024/4/22 |
2,163 |
2,280 |
2,147 |
2,269 |
+6.98% |
220,900 |
2024/4/19 |
2,228 |
2,228 |
2,118 |
2,121 |
-5.31% |
209,600 |
2024/4/18 |
2,137 |
2,268 |
2,126 |
2,240 |
+5.81% |
273,200 |
2024/4/17 |
2,142 |
2,148 |
2,117 |
2,117 |
-1.81% |
113,800 |
2024/4/16 |
2,193 |
2,193 |
2,143 |
2,156 |
-2.66% |
147,300 |
2024/4/15 |
2,263 |
2,263 |
2,192 |
2,215 |
-2.98% |
164,800 |
2024/4/12 |
2,276 |
2,370 |
2,272 |
2,283 |
-0.04% |
168,900 |
2024/4/11 |
2,477 |
2,525 |
2,281 |
2,284 |
-2.68% |
433,000 |
2024/4/10 |
2,440 |
2,440 |
2,339 |
2,347 |
-3.34% |
256,200 |
2024/4/9 |
2,400 |
2,430 |
2,399 |
2,428 |
+1.89% |
86,600 |
2024/4/8 |
2,375 |
2,415 |
2,372 |
2,383 |
+1.10% |
70,000 |
2024/4/5 |
2,312 |
2,377 |
2,310 |
2,357 |
+1.03% |
55,600 |
2024/4/4 |
2,372 |
2,372 |
2,322 |
2,333 |
-1.64% |
60,800 |
2024/4/3 |
2,362 |
2,393 |
2,339 |
2,372 |
-0.63% |
62,100 |
2024/4/2 |
2,480 |
2,495 |
2,380 |
2,387 |
-1.00% |
129,600 |
2024/4/1 |
2,450 |
2,462 |
2,410 |
2,411 |
-0.33% |
78,900 |
2024/3/29 |
2,370 |
2,439 |
2,357 |
2,419 |
+1.81% |
85,700 |
2024/3/28 |
2,403 |
2,412 |
2,373 |
2,376 |
-0.83% |
60,800 |
2024/3/27 |
2,372 |
2,409 |
2,371 |
2,396 |
+2.09% |
110,700 |
2024/3/26 |
2,320 |
2,357 |
2,283 |
2,347 |
-0.21% |
88,200 |
2024/3/25 |
2,342 |
2,374 |
2,330 |
2,352 |
+0.13% |
72,700 |
2024/3/22 |
2,361 |
2,363 |
2,336 |
2,349 |
-0.63% |
57,900 |
2024/3/21 |
2,394 |
2,405 |
2,357 |
2,364 |
+0.17% |
72,700 |
2024/3/19 |
2,320 |
2,367 |
2,306 |
2,360 |
+0.43% |
82,700 |
2024/3/18 |
2,297 |
2,400 |
2,291 |
2,350 |
+3.98% |
207,500 |
2024/3/15 |
2,265 |
2,290 |
2,250 |
2,260 |
-0.92% |
88,000 |
2024/3/14 |
2,267 |
2,303 |
2,266 |
2,281 |
+0.48% |
79,600 |
2024/3/13 |
2,368 |
2,369 |
2,260 |
2,270 |
-4.14% |
121,800 |
2024/3/12 |
2,349 |
2,372 |
2,315 |
2,368 |
+0.81% |
73,100 |
2024/3/11 |
2,349 |
2,359 |
2,308 |
2,349 |
-0.04% |
85,200 |
2024/3/8 |
2,313 |
2,373 |
2,300 |
2,350 |
+1.51% |
123,100 |
2024/3/7 |
2,283 |
2,345 |
2,273 |
2,315 |
+1.40% |
132,000 |
2024/3/6 |
2,297 |
2,325 |
2,256 |
2,283 |
+0.48% |
183,900 |
2024/3/5 |
2,204 |
2,279 |
2,163 |
2,272 |
+2.71% |
195,100 |
2024/3/4 |
2,265 |
2,265 |
2,211 |
2,212 |
-2.51% |
205,600 |
2024/3/1 |
2,306 |
2,315 |
2,256 |
2,269 |
-2.11% |
231,100 |
2024/2/29 |
2,361 |
2,387 |
2,295 |
2,318 |
-3.46% |
292,800 |
2024/2/28 |
2,427 |
2,443 |
2,401 |
2,401 |
-3.26% |
263,800 |
2024/2/27 |
2,494 |
2,495 |
2,481 |
2,482 |
-0.52% |
428,600 |
2024/2/26 |
2,517 |
2,519 |
2,494 |
2,495 |
-0.99% |
171,300 |
2024/2/22 |
2,512 |
2,532 |
2,487 |
2,520 |
+0.36% |
97,900 |
2024/2/21 |
2,488 |
2,520 |
2,485 |
2,511 |
+0.92% |
81,400 |
2024/2/20 |
2,529 |
2,533 |
2,486 |
2,488 |
-1.66% |
100,700 |
2024/2/19 |
2,471 |
2,533 |
2,463 |
2,530 |
+2.35% |
124,300 |
2024/2/16 |
2,495 |
2,495 |
2,467 |
2,472 |
-1.04% |
79,700 |
2024/2/15 |
2,509 |
2,509 |
2,475 |
2,498 |
+0.12% |
51,900 |
2024/2/14 |
2,470 |
2,505 |
2,455 |
2,495 |
+0.69% |
94,900 |
2024/2/13 |
2,462 |
2,483 |
2,460 |
2,478 |
+0.94% |
60,000 |
2024/2/9 |
2,442 |
2,459 |
2,441 |
2,455 |
+0.41% |
44,400 |
2024/2/8 |
2,444 |
2,462 |
2,429 |
2,445 |
-0.16% |
65,100 |
2024/2/7 |
2,468 |
2,478 |
2,447 |
2,449 |
-0.89% |
103,700 |
2024/2/6 |
2,488 |
2,494 |
2,470 |
2,471 |
-0.68% |
73,900 |
2024/2/5 |
2,512 |
2,512 |
2,485 |
2,488 |
-1.23% |
170,000 |
2024/2/2 |
2,510 |
2,529 |
2,506 |
2,519 |
+0.44% |
50,100 |
2024/2/1 |
2,525 |
2,531 |
2,503 |
2,508 |
-1.38% |
67,500 |
2024/1/31 |
2,511 |
2,543 |
2,485 |
2,543 |
+0.95% |
145,300 |
2024/1/30 |
2,549 |
2,550 |
2,515 |
2,519 |
-1.02% |
82,400 |
2024/1/29 |
2,535 |
2,546 |
2,520 |
2,545 |
+1.19% |
101,500 |
|