日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,225 |
2,247 |
2,076 |
2,148 |
-3.46% |
434,200 |
2024/7/25 |
2,125 |
2,225 |
2,043 |
2,225 |
+21.92% |
386,000 |
2024/7/24 |
1,840 |
1,873 |
1,816 |
1,825 |
-2.09% |
19,400 |
2024/7/23 |
1,841 |
1,895 |
1,834 |
1,864 |
+1.41% |
13,500 |
2024/7/22 |
1,872 |
1,878 |
1,814 |
1,838 |
-1.34% |
23,000 |
2024/7/19 |
1,950 |
1,950 |
1,863 |
1,863 |
-2.56% |
16,200 |
2024/7/18 |
1,954 |
1,963 |
1,902 |
1,912 |
-2.15% |
10,700 |
2024/7/17 |
1,915 |
2,020 |
1,905 |
1,954 |
+3.66% |
21,900 |
2024/7/16 |
1,922 |
1,939 |
1,865 |
1,885 |
-1.82% |
15,500 |
2024/7/12 |
1,854 |
1,949 |
1,854 |
1,920 |
+1.86% |
18,300 |
2024/7/11 |
1,901 |
1,911 |
1,838 |
1,885 |
+0.00% |
22,100 |
2024/7/10 |
1,953 |
1,953 |
1,864 |
1,885 |
-2.03% |
29,600 |
2024/7/9 |
1,941 |
1,988 |
1,924 |
1,924 |
-0.52% |
17,400 |
2024/7/8 |
1,936 |
1,954 |
1,934 |
1,934 |
-1.07% |
5,800 |
2024/7/5 |
1,964 |
1,983 |
1,935 |
1,955 |
-0.46% |
10,400 |
2024/7/4 |
2,013 |
2,050 |
1,960 |
1,964 |
-0.46% |
17,500 |
2024/7/3 |
2,008 |
2,040 |
1,973 |
1,973 |
-1.20% |
7,300 |
2024/7/2 |
1,995 |
2,042 |
1,952 |
1,997 |
-0.20% |
13,900 |
2024/7/1 |
2,077 |
2,077 |
2,000 |
2,001 |
-3.10% |
17,300 |
2024/6/28 |
2,095 |
2,102 |
2,063 |
2,065 |
-1.43% |
7,100 |
2024/6/27 |
2,024 |
2,124 |
2,024 |
2,095 |
+2.70% |
18,800 |
2024/6/26 |
2,121 |
2,121 |
2,029 |
2,040 |
-3.82% |
19,100 |
2024/6/25 |
2,103 |
2,121 |
2,071 |
2,121 |
+1.97% |
21,900 |
2024/6/24 |
1,977 |
2,100 |
1,977 |
2,080 |
+7.55% |
39,500 |
2024/6/21 |
2,030 |
2,051 |
1,934 |
1,934 |
-4.73% |
36,400 |
2024/6/20 |
2,033 |
2,109 |
2,028 |
2,030 |
-0.15% |
18,600 |
2024/6/19 |
2,052 |
2,053 |
2,001 |
2,033 |
-0.78% |
21,000 |
2024/6/18 |
1,950 |
2,104 |
1,950 |
2,049 |
+5.40% |
93,700 |
2024/6/17 |
1,801 |
1,958 |
1,771 |
1,944 |
-1.02% |
182,700 |
2024/6/14 |
1,915 |
1,964 |
1,882 |
1,964 |
+1.34% |
78,000 |
2024/6/13 |
1,971 |
1,971 |
1,903 |
1,938 |
+0.05% |
35,000 |
2024/6/12 |
1,951 |
1,999 |
1,929 |
1,937 |
-1.12% |
18,700 |
2024/6/11 |
2,000 |
2,000 |
1,945 |
1,959 |
-1.56% |
16,400 |
2024/6/10 |
1,978 |
1,998 |
1,950 |
1,990 |
-0.15% |
21,800 |
2024/6/7 |
1,925 |
2,006 |
1,903 |
1,993 |
+3.26% |
29,700 |
2024/6/6 |
2,051 |
2,069 |
1,905 |
1,930 |
-5.25% |
51,700 |
2024/6/5 |
2,055 |
2,099 |
2,028 |
2,037 |
-2.21% |
21,400 |
2024/6/4 |
2,017 |
2,104 |
2,011 |
2,083 |
+3.84% |
33,200 |
2024/6/3 |
2,061 |
2,061 |
1,995 |
2,006 |
-2.05% |
14,200 |
2024/5/31 |
1,990 |
2,055 |
1,989 |
2,048 |
+2.97% |
23,600 |
2024/5/30 |
1,965 |
1,990 |
1,931 |
1,989 |
+1.22% |
9,100 |
2024/5/29 |
2,015 |
2,059 |
1,965 |
1,965 |
-1.60% |
36,000 |
2024/5/28 |
1,928 |
2,000 |
1,923 |
1,997 |
+4.28% |
13,900 |
2024/5/27 |
1,970 |
1,970 |
1,895 |
1,915 |
-2.05% |
24,700 |
2024/5/24 |
1,910 |
1,960 |
1,910 |
1,955 |
+1.56% |
10,200 |
2024/5/23 |
1,970 |
2,001 |
1,920 |
1,925 |
-2.09% |
27,500 |
2024/5/22 |
1,990 |
1,995 |
1,955 |
1,966 |
-0.81% |
15,400 |
2024/5/21 |
2,050 |
2,051 |
1,982 |
1,982 |
-2.27% |
23,500 |
2024/5/20 |
1,924 |
2,067 |
1,924 |
2,028 |
+6.40% |
69,300 |
2024/5/17 |
1,913 |
1,934 |
1,890 |
1,906 |
-0.52% |
19,800 |
2024/5/16 |
1,933 |
1,939 |
1,890 |
1,916 |
-0.31% |
34,100 |
2024/5/15 |
1,993 |
2,015 |
1,922 |
1,922 |
-1.59% |
45,900 |
2024/5/14 |
1,932 |
1,985 |
1,925 |
1,953 |
+0.93% |
21,700 |
2024/5/13 |
1,940 |
1,960 |
1,915 |
1,935 |
-0.97% |
25,200 |
2024/5/10 |
1,945 |
1,980 |
1,906 |
1,954 |
+2.84% |
57,200 |
2024/5/9 |
1,950 |
2,030 |
1,864 |
1,900 |
-0.58% |
166,400 |
2024/5/8 |
1,904 |
1,920 |
1,864 |
1,911 |
-0.47% |
118,500 |
2024/5/7 |
1,961 |
2,039 |
1,892 |
1,920 |
-1.08% |
119,100 |
2024/5/2 |
1,916 |
1,959 |
1,890 |
1,941 |
+0.99% |
45,700 |
2024/5/1 |
1,900 |
1,974 |
1,856 |
1,922 |
+1.00% |
62,700 |
2024/4/30 |
1,973 |
1,981 |
1,886 |
1,903 |
-3.99% |
207,400 |
2024/4/26 |
1,971 |
2,013 |
1,942 |
1,982 |
-1.69% |
84,600 |
2024/4/25 |
2,062 |
2,100 |
2,016 |
2,016 |
-4.00% |
86,400 |
2024/4/24 |
2,185 |
2,194 |
2,055 |
2,100 |
-3.89% |
110,200 |
2024/4/23 |
2,188 |
2,202 |
2,185 |
2,185 |
-0.05% |
60,500 |
2024/4/22 |
2,206 |
2,250 |
2,185 |
2,186 |
-2.84% |
64,500 |
2024/4/19 |
2,326 |
2,333 |
2,190 |
2,250 |
-4.54% |
51,100 |
2024/4/18 |
2,349 |
2,394 |
2,304 |
2,357 |
-1.26% |
15,200 |
2024/4/17 |
2,369 |
2,460 |
2,347 |
2,387 |
+0.51% |
15,900 |
2024/4/16 |
2,399 |
2,429 |
2,355 |
2,375 |
-1.04% |
26,500 |
2024/4/15 |
2,332 |
2,499 |
2,332 |
2,400 |
+2.92% |
52,000 |
2024/4/12 |
2,230 |
2,345 |
2,215 |
2,332 |
+5.57% |
58,700 |
2024/4/11 |
2,253 |
2,253 |
2,208 |
2,209 |
-0.67% |
41,500 |
2024/4/10 |
2,289 |
2,346 |
2,224 |
2,224 |
-2.28% |
71,700 |
2024/4/9 |
2,311 |
2,318 |
2,245 |
2,276 |
-1.90% |
63,800 |
2024/4/8 |
2,325 |
2,326 |
2,235 |
2,320 |
+0.43% |
72,400 |
2024/4/5 |
2,311 |
2,322 |
2,229 |
2,310 |
-2.16% |
59,700 |
2024/4/4 |
2,290 |
2,394 |
2,232 |
2,361 |
+3.78% |
57,300 |
2024/4/3 |
2,320 |
2,398 |
2,274 |
2,275 |
-4.17% |
98,500 |
2024/4/2 |
2,476 |
2,479 |
2,361 |
2,374 |
-4.47% |
91,400 |
2024/4/1 |
2,587 |
2,587 |
2,481 |
2,485 |
-4.72% |
64,200 |
2024/3/29 |
2,788 |
2,788 |
2,586 |
2,608 |
-4.99% |
84,100 |
2024/3/28 |
2,818 |
2,970 |
2,735 |
2,745 |
-1.44% |
106,500 |
2024/3/27 |
2,539 |
2,815 |
2,515 |
2,785 |
+10.87% |
154,200 |
2024/3/26 |
2,484 |
2,527 |
2,457 |
2,512 |
+1.13% |
44,300 |
2024/3/25 |
2,544 |
2,550 |
2,470 |
2,484 |
-2.01% |
51,900 |
2024/3/22 |
2,570 |
2,594 |
2,525 |
2,535 |
-1.29% |
46,500 |
2024/3/21 |
2,653 |
2,747 |
2,550 |
2,568 |
-2.69% |
129,000 |
2024/3/19 |
2,566 |
2,693 |
2,548 |
2,639 |
+2.37% |
106,600 |
2024/3/18 |
2,739 |
2,772 |
2,569 |
2,578 |
-7.57% |
219,500 |
2024/3/15 |
2,722 |
2,830 |
2,700 |
2,789 |
+3.80% |
87,300 |
2024/3/14 |
2,680 |
2,705 |
2,640 |
2,687 |
+0.34% |
44,100 |
2024/3/13 |
2,760 |
2,780 |
2,665 |
2,678 |
-1.44% |
62,000 |
2024/3/12 |
2,685 |
2,750 |
2,645 |
2,717 |
+1.95% |
56,900 |
2024/3/11 |
2,712 |
2,727 |
2,622 |
2,665 |
-3.44% |
90,400 |
2024/3/8 |
2,765 |
2,839 |
2,760 |
2,760 |
-1.78% |
78,100 |
2024/3/7 |
2,975 |
2,983 |
2,765 |
2,810 |
-5.29% |
216,300 |
2024/3/6 |
2,980 |
3,010 |
2,914 |
2,967 |
-1.10% |
49,300 |
2024/3/5 |
3,025 |
3,040 |
2,983 |
3,000 |
-2.12% |
44,800 |
2024/3/4 |
3,215 |
3,215 |
3,030 |
3,065 |
-3.77% |
69,900 |
2024/3/1 |
3,100 |
3,220 |
3,100 |
3,185 |
+2.74% |
56,300 |
2024/2/29 |
3,125 |
3,130 |
2,962 |
3,100 |
-3.43% |
95,400 |
2024/2/28 |
3,160 |
3,250 |
3,135 |
3,210 |
+1.58% |
49,100 |
2024/2/27 |
3,070 |
3,210 |
3,035 |
3,160 |
+2.93% |
69,900 |
2024/2/26 |
3,020 |
3,145 |
3,005 |
3,070 |
+4.03% |
71,800 |
2024/2/22 |
2,978 |
3,015 |
2,864 |
2,951 |
+0.75% |
56,700 |
2024/2/21 |
2,953 |
3,105 |
2,923 |
2,929 |
-0.44% |
87,000 |
2024/2/20 |
2,978 |
3,025 |
2,930 |
2,942 |
-0.51% |
62,300 |
2024/2/19 |
2,808 |
2,965 |
2,800 |
2,957 |
+5.31% |
89,200 |
2024/2/16 |
2,753 |
2,849 |
2,750 |
2,808 |
+2.67% |
62,000 |
2024/2/15 |
2,791 |
2,810 |
2,647 |
2,735 |
-1.83% |
75,900 |
2024/2/14 |
2,820 |
2,831 |
2,762 |
2,786 |
-1.59% |
33,500 |
2024/2/13 |
2,776 |
2,871 |
2,760 |
2,831 |
+4.50% |
70,300 |
2024/2/9 |
2,750 |
2,823 |
2,709 |
2,709 |
-1.53% |
51,600 |
2024/2/8 |
2,870 |
2,874 |
2,751 |
2,751 |
-4.97% |
119,000 |
2024/2/7 |
2,945 |
2,950 |
2,865 |
2,895 |
-1.93% |
86,100 |
2024/2/6 |
2,932 |
3,040 |
2,891 |
2,952 |
+0.79% |
85,600 |
2024/2/5 |
2,936 |
2,973 |
2,908 |
2,929 |
-0.20% |
47,800 |
2024/2/2 |
3,000 |
3,010 |
2,890 |
2,935 |
-1.97% |
113,600 |
2024/2/1 |
2,970 |
3,050 |
2,925 |
2,994 |
+1.32% |
97,400 |
2024/1/31 |
3,000 |
3,055 |
2,871 |
2,955 |
-1.83% |
164,800 |
2024/1/30 |
3,140 |
3,175 |
2,888 |
3,010 |
-3.53% |
239,500 |
2024/1/29 |
3,215 |
3,230 |
3,115 |
3,120 |
-0.79% |
67,000 |
|