日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,221 |
2,251 |
2,196 |
2,197 |
-1.61% |
142,900 |
2024/7/25 |
2,179 |
2,257 |
2,171 |
2,233 |
+2.43% |
423,400 |
2024/7/24 |
2,201 |
2,240 |
2,168 |
2,180 |
-0.46% |
271,200 |
2024/7/23 |
2,172 |
2,206 |
2,153 |
2,190 |
+2.58% |
311,600 |
2024/7/22 |
2,060 |
2,156 |
2,045 |
2,135 |
+2.10% |
513,300 |
2024/7/19 |
2,156 |
2,190 |
2,081 |
2,091 |
-3.51% |
526,500 |
2024/7/18 |
2,206 |
2,218 |
2,162 |
2,167 |
-2.56% |
500,800 |
2024/7/17 |
2,224 |
2,242 |
2,155 |
2,224 |
-0.09% |
547,100 |
2024/7/16 |
2,390 |
2,410 |
2,161 |
2,226 |
-8.55% |
1,179,000 |
2024/7/12 |
2,325 |
2,441 |
2,268 |
2,434 |
+6.29% |
1,078,900 |
2024/7/11 |
2,294 |
2,317 |
2,240 |
2,290 |
-1.38% |
485,700 |
2024/7/10 |
2,358 |
2,367 |
2,277 |
2,322 |
-2.44% |
467,600 |
2024/7/9 |
2,350 |
2,383 |
2,331 |
2,380 |
+0.21% |
404,600 |
2024/7/8 |
2,384 |
2,408 |
2,361 |
2,375 |
-0.34% |
273,400 |
2024/7/5 |
2,482 |
2,487 |
2,383 |
2,383 |
-3.72% |
270,600 |
2024/7/4 |
2,437 |
2,479 |
2,411 |
2,475 |
+1.02% |
257,200 |
2024/7/3 |
2,496 |
2,496 |
2,426 |
2,450 |
-1.80% |
265,300 |
2024/7/2 |
2,459 |
2,502 |
2,457 |
2,495 |
+0.40% |
227,300 |
2024/7/1 |
2,602 |
2,615 |
2,485 |
2,485 |
-4.64% |
517,200 |
2024/6/28 |
2,627 |
2,642 |
2,603 |
2,606 |
-0.15% |
122,200 |
2024/6/27 |
2,610 |
2,654 |
2,605 |
2,610 |
+0.35% |
150,800 |
2024/6/26 |
2,672 |
2,681 |
2,576 |
2,601 |
-2.22% |
369,700 |
2024/6/25 |
2,700 |
2,715 |
2,641 |
2,660 |
-1.15% |
261,100 |
2024/6/24 |
2,736 |
2,736 |
2,652 |
2,691 |
-2.22% |
208,300 |
2024/6/21 |
2,686 |
2,799 |
2,682 |
2,752 |
+2.42% |
364,900 |
2024/6/20 |
2,729 |
2,801 |
2,650 |
2,687 |
+1.97% |
338,300 |
2024/6/19 |
2,665 |
2,690 |
2,635 |
2,635 |
-1.79% |
226,700 |
2024/6/18 |
2,722 |
2,762 |
2,671 |
2,683 |
-0.81% |
129,200 |
2024/6/17 |
2,700 |
2,733 |
2,673 |
2,705 |
-0.29% |
154,800 |
2024/6/14 |
2,749 |
2,794 |
2,710 |
2,713 |
-1.38% |
207,900 |
2024/6/13 |
2,820 |
2,824 |
2,751 |
2,751 |
-1.57% |
127,100 |
2024/6/12 |
2,809 |
2,818 |
2,762 |
2,795 |
-0.75% |
173,500 |
2024/6/11 |
2,872 |
2,902 |
2,816 |
2,816 |
-3.26% |
194,500 |
2024/6/10 |
2,869 |
2,943 |
2,869 |
2,911 |
+1.46% |
142,100 |
2024/6/7 |
2,800 |
2,929 |
2,790 |
2,869 |
+1.38% |
147,400 |
2024/6/6 |
2,929 |
2,943 |
2,828 |
2,830 |
-2.95% |
177,000 |
2024/6/5 |
2,867 |
2,930 |
2,848 |
2,916 |
+1.32% |
238,200 |
2024/6/4 |
2,833 |
2,878 |
2,805 |
2,878 |
+0.66% |
138,100 |
2024/6/3 |
2,840 |
2,875 |
2,757 |
2,859 |
+1.53% |
252,700 |
2024/5/31 |
2,666 |
2,817 |
2,666 |
2,816 |
+6.95% |
413,600 |
2024/5/30 |
2,597 |
2,647 |
2,584 |
2,633 |
-0.38% |
162,400 |
2024/5/29 |
2,830 |
2,838 |
2,624 |
2,643 |
-7.03% |
370,400 |
2024/5/28 |
2,741 |
2,853 |
2,730 |
2,843 |
+3.72% |
222,300 |
2024/5/27 |
2,754 |
2,788 |
2,682 |
2,741 |
-0.36% |
154,900 |
2024/5/24 |
2,715 |
2,793 |
2,710 |
2,751 |
+0.18% |
186,800 |
2024/5/23 |
2,721 |
2,780 |
2,680 |
2,746 |
+0.48% |
243,000 |
2024/5/22 |
2,932 |
2,957 |
2,733 |
2,733 |
-8.01% |
466,900 |
2024/5/21 |
2,910 |
3,010 |
2,910 |
2,971 |
+2.87% |
224,600 |
2024/5/20 |
2,889 |
2,912 |
2,869 |
2,888 |
+0.07% |
123,000 |
2024/5/17 |
2,857 |
2,899 |
2,834 |
2,886 |
-0.52% |
97,300 |
2024/5/16 |
2,914 |
2,951 |
2,876 |
2,901 |
+0.31% |
172,400 |
2024/5/15 |
2,838 |
2,964 |
2,828 |
2,892 |
+1.83% |
252,600 |
2024/5/14 |
2,817 |
2,862 |
2,817 |
2,840 |
+1.43% |
139,600 |
2024/5/13 |
2,784 |
2,820 |
2,742 |
2,800 |
+0.00% |
172,500 |
2024/5/10 |
2,835 |
2,835 |
2,784 |
2,800 |
-2.06% |
206,700 |
2024/5/9 |
2,932 |
2,955 |
2,848 |
2,859 |
-1.75% |
167,100 |
2024/5/8 |
2,930 |
2,993 |
2,901 |
2,910 |
+1.57% |
274,700 |
2024/5/7 |
2,843 |
2,880 |
2,810 |
2,865 |
+0.77% |
191,600 |
2024/5/2 |
2,715 |
2,879 |
2,710 |
2,843 |
+4.71% |
362,500 |
2024/5/1 |
2,608 |
2,730 |
2,588 |
2,715 |
+2.14% |
342,100 |
2024/4/30 |
2,769 |
2,798 |
2,654 |
2,658 |
-4.04% |
355,000 |
2024/4/26 |
2,802 |
2,811 |
2,742 |
2,770 |
-1.60% |
218,100 |
2024/4/25 |
2,834 |
2,862 |
2,786 |
2,815 |
-2.29% |
256,100 |
2024/4/24 |
2,810 |
2,909 |
2,810 |
2,881 |
+0.73% |
231,300 |
2024/4/23 |
2,745 |
2,896 |
2,744 |
2,860 |
+6.92% |
455,700 |
2024/4/22 |
2,660 |
2,736 |
2,660 |
2,675 |
-0.04% |
428,400 |
2024/4/19 |
2,800 |
2,829 |
2,644 |
2,676 |
-5.04% |
616,300 |
2024/4/18 |
2,762 |
2,871 |
2,729 |
2,818 |
+1.22% |
401,500 |
2024/4/17 |
2,704 |
2,833 |
2,702 |
2,784 |
+2.96% |
479,400 |
2024/4/16 |
2,619 |
2,711 |
2,580 |
2,704 |
+0.82% |
405,200 |
2024/4/15 |
2,810 |
2,845 |
2,675 |
2,682 |
-4.21% |
744,500 |
2024/4/12 |
2,820 |
2,945 |
2,728 |
2,800 |
+0.07% |
828,900 |
2024/4/11 |
2,771 |
2,811 |
2,725 |
2,798 |
+0.97% |
318,300 |
2024/4/10 |
2,807 |
2,858 |
2,763 |
2,771 |
-0.57% |
251,500 |
2024/4/9 |
2,730 |
2,789 |
2,726 |
2,787 |
+2.28% |
180,900 |
2024/4/8 |
2,751 |
2,805 |
2,723 |
2,725 |
-0.37% |
159,100 |
2024/4/5 |
2,790 |
2,807 |
2,720 |
2,735 |
-4.50% |
192,800 |
2024/4/4 |
2,871 |
2,924 |
2,838 |
2,864 |
-0.17% |
195,000 |
2024/4/3 |
2,800 |
2,898 |
2,788 |
2,869 |
+3.20% |
292,800 |
2024/4/2 |
2,761 |
2,806 |
2,748 |
2,780 |
+0.47% |
184,700 |
2024/4/1 |
2,881 |
2,881 |
2,767 |
2,767 |
-3.89% |
153,400 |
2024/3/29 |
2,890 |
2,921 |
2,860 |
2,879 |
+0.45% |
106,000 |
2024/3/28 |
2,869 |
2,928 |
2,845 |
2,866 |
+0.92% |
131,500 |
2024/3/27 |
2,759 |
2,856 |
2,759 |
2,840 |
+2.94% |
175,500 |
2024/3/26 |
2,768 |
2,778 |
2,734 |
2,759 |
-0.83% |
127,900 |
2024/3/25 |
2,828 |
2,849 |
2,777 |
2,782 |
-2.25% |
134,200 |
2024/3/22 |
2,880 |
2,885 |
2,821 |
2,846 |
-0.56% |
117,200 |
2024/3/21 |
2,810 |
2,879 |
2,791 |
2,862 |
+1.45% |
169,300 |
2024/3/19 |
2,824 |
2,835 |
2,786 |
2,821 |
-0.11% |
104,000 |
2024/3/18 |
2,833 |
2,852 |
2,753 |
2,824 |
-0.95% |
208,500 |
2024/3/15 |
2,740 |
2,906 |
2,728 |
2,851 |
+3.37% |
420,900 |
2024/3/14 |
2,701 |
2,772 |
2,666 |
2,758 |
+1.17% |
154,700 |
2024/3/13 |
2,778 |
2,844 |
2,722 |
2,726 |
-0.94% |
312,200 |
2024/3/12 |
2,648 |
2,755 |
2,622 |
2,752 |
+3.93% |
294,500 |
2024/3/11 |
2,648 |
2,677 |
2,610 |
2,648 |
-1.30% |
209,900 |
2024/3/8 |
2,648 |
2,709 |
2,588 |
2,683 |
-0.41% |
309,800 |
2024/3/7 |
2,750 |
2,803 |
2,683 |
2,694 |
-0.92% |
329,700 |
2024/3/6 |
2,670 |
2,749 |
2,621 |
2,719 |
+1.23% |
350,300 |
2024/3/5 |
2,753 |
2,768 |
2,675 |
2,686 |
-3.14% |
355,900 |
2024/3/4 |
2,885 |
2,897 |
2,770 |
2,773 |
-3.88% |
294,100 |
2024/3/1 |
2,941 |
2,947 |
2,885 |
2,885 |
-2.47% |
216,300 |
2024/2/29 |
2,996 |
3,015 |
2,910 |
2,958 |
-1.73% |
213,000 |
2024/2/28 |
2,970 |
3,025 |
2,950 |
3,010 |
+1.55% |
119,900 |
2024/2/27 |
2,990 |
3,040 |
2,950 |
2,964 |
-0.54% |
158,500 |
2024/2/26 |
2,982 |
3,010 |
2,960 |
2,980 |
+0.91% |
174,700 |
2024/2/22 |
2,991 |
3,030 |
2,950 |
2,953 |
-0.30% |
206,700 |
2024/2/21 |
3,005 |
3,015 |
2,951 |
2,962 |
-1.92% |
203,800 |
2024/2/20 |
3,175 |
3,175 |
3,015 |
3,020 |
-3.82% |
245,900 |
2024/2/19 |
3,145 |
3,160 |
3,075 |
3,140 |
-0.63% |
129,200 |
2024/2/16 |
3,125 |
3,170 |
3,095 |
3,160 |
+0.80% |
165,800 |
2024/2/15 |
3,190 |
3,195 |
3,120 |
3,135 |
-0.79% |
76,400 |
2024/2/14 |
3,165 |
3,205 |
3,155 |
3,160 |
-0.78% |
111,800 |
2024/2/13 |
3,090 |
3,195 |
3,090 |
3,185 |
+2.74% |
190,300 |
2024/2/9 |
3,150 |
3,170 |
3,090 |
3,100 |
-2.82% |
170,100 |
2024/2/8 |
3,170 |
3,215 |
3,130 |
3,190 |
-0.47% |
160,700 |
2024/2/7 |
3,170 |
3,210 |
3,160 |
3,205 |
+2.56% |
152,600 |
2024/2/6 |
3,190 |
3,210 |
3,110 |
3,125 |
-2.04% |
172,300 |
2024/2/5 |
3,235 |
3,265 |
3,190 |
3,190 |
-1.39% |
177,600 |
2024/2/2 |
3,275 |
3,275 |
3,225 |
3,235 |
-1.52% |
204,900 |
2024/2/1 |
3,410 |
3,410 |
3,275 |
3,285 |
-3.95% |
198,300 |
2024/1/31 |
3,300 |
3,420 |
3,285 |
3,420 |
+3.48% |
305,700 |
2024/1/30 |
3,375 |
3,390 |
3,295 |
3,305 |
-1.05% |
163,600 |
2024/1/29 |
3,310 |
3,390 |
3,310 |
3,340 |
+0.91% |
209,600 |
|