日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,004 |
2,058 |
1,989 |
2,030 |
+1.70% |
17,300 |
2024/7/25 |
2,011 |
2,022 |
1,959 |
1,996 |
-0.50% |
21,400 |
2024/7/24 |
2,056 |
2,067 |
2,001 |
2,006 |
-2.38% |
18,600 |
2024/7/23 |
2,078 |
2,096 |
2,055 |
2,055 |
-0.87% |
12,600 |
2024/7/22 |
2,096 |
2,096 |
2,071 |
2,073 |
-1.10% |
9,300 |
2024/7/19 |
2,131 |
2,131 |
2,096 |
2,096 |
-2.10% |
9,400 |
2024/7/18 |
2,143 |
2,173 |
2,136 |
2,141 |
-1.02% |
10,400 |
2024/7/17 |
2,183 |
2,205 |
2,163 |
2,163 |
+0.37% |
10,400 |
2024/7/16 |
2,193 |
2,212 |
2,155 |
2,155 |
-0.28% |
15,900 |
2024/7/12 |
2,123 |
2,180 |
2,123 |
2,161 |
+1.84% |
24,500 |
2024/7/11 |
2,099 |
2,122 |
2,077 |
2,122 |
+1.43% |
8,300 |
2024/7/10 |
2,115 |
2,139 |
2,077 |
2,092 |
-1.04% |
9,300 |
2024/7/9 |
2,120 |
2,137 |
2,109 |
2,114 |
+0.38% |
13,000 |
2024/7/8 |
2,096 |
2,126 |
2,087 |
2,106 |
+0.29% |
9,100 |
2024/7/5 |
2,113 |
2,124 |
2,094 |
2,100 |
-0.71% |
6,100 |
2024/7/4 |
2,136 |
2,140 |
2,103 |
2,115 |
-0.28% |
7,600 |
2024/7/3 |
2,117 |
2,130 |
2,100 |
2,121 |
+0.28% |
9,200 |
2024/7/2 |
2,105 |
2,120 |
2,079 |
2,115 |
+2.22% |
9,700 |
2024/7/1 |
2,132 |
2,132 |
2,062 |
2,069 |
-1.24% |
10,400 |
2024/6/28 |
2,118 |
2,138 |
2,095 |
2,095 |
-0.48% |
14,900 |
2024/6/27 |
2,158 |
2,160 |
2,105 |
2,105 |
-2.46% |
13,500 |
2024/6/26 |
2,185 |
2,185 |
2,135 |
2,158 |
-0.37% |
5,300 |
2024/6/25 |
2,163 |
2,189 |
2,146 |
2,166 |
+1.21% |
8,400 |
2024/6/24 |
2,135 |
2,141 |
2,109 |
2,140 |
+1.23% |
7,200 |
2024/6/21 |
2,139 |
2,156 |
2,114 |
2,114 |
-1.17% |
9,000 |
2024/6/20 |
2,087 |
2,139 |
2,086 |
2,139 |
+2.89% |
11,900 |
2024/6/19 |
2,094 |
2,116 |
2,079 |
2,079 |
-0.81% |
9,500 |
2024/6/18 |
2,098 |
2,126 |
2,081 |
2,096 |
+0.48% |
12,600 |
2024/6/17 |
2,132 |
2,133 |
2,084 |
2,086 |
-2.11% |
16,400 |
2024/6/14 |
2,076 |
2,150 |
2,075 |
2,131 |
+2.55% |
23,900 |
2024/6/13 |
2,077 |
2,109 |
2,077 |
2,078 |
-0.19% |
8,500 |
2024/6/12 |
2,095 |
2,117 |
2,081 |
2,082 |
-0.62% |
10,300 |
2024/6/11 |
2,106 |
2,111 |
2,085 |
2,095 |
-0.76% |
4,300 |
2024/6/10 |
2,085 |
2,113 |
2,072 |
2,111 |
+1.25% |
4,900 |
2024/6/7 |
2,058 |
2,101 |
2,058 |
2,085 |
+1.31% |
8,900 |
2024/6/6 |
2,091 |
2,091 |
2,057 |
2,058 |
-1.91% |
8,300 |
2024/6/5 |
2,110 |
2,134 |
2,098 |
2,098 |
-1.73% |
6,700 |
2024/6/4 |
2,096 |
2,161 |
2,096 |
2,135 |
+1.86% |
10,500 |
2024/6/3 |
2,093 |
2,125 |
2,072 |
2,096 |
+0.43% |
9,800 |
2024/5/31 |
2,000 |
2,093 |
2,000 |
2,087 |
+5.24% |
18,700 |
2024/5/30 |
2,023 |
2,046 |
1,983 |
1,983 |
-4.02% |
22,800 |
2024/5/29 |
2,117 |
2,129 |
2,063 |
2,066 |
-3.10% |
14,800 |
2024/5/28 |
2,083 |
2,159 |
2,083 |
2,132 |
+3.04% |
16,100 |
2024/5/27 |
2,089 |
2,090 |
2,054 |
2,069 |
+0.10% |
10,000 |
2024/5/24 |
2,074 |
2,084 |
2,053 |
2,067 |
-1.10% |
12,800 |
2024/5/23 |
2,103 |
2,112 |
2,080 |
2,090 |
-1.14% |
9,800 |
2024/5/22 |
2,112 |
2,144 |
2,098 |
2,114 |
+0.14% |
14,300 |
2024/5/21 |
2,114 |
2,155 |
2,099 |
2,111 |
+0.00% |
11,400 |
2024/5/20 |
2,058 |
2,155 |
2,045 |
2,111 |
+3.23% |
29,700 |
2024/5/17 |
2,080 |
2,099 |
2,023 |
2,045 |
-0.97% |
48,500 |
2024/5/16 |
2,140 |
2,150 |
2,047 |
2,065 |
-3.50% |
39,200 |
2024/5/15 |
2,282 |
2,290 |
2,138 |
2,140 |
-4.89% |
44,000 |
2024/5/14 |
2,222 |
2,328 |
2,220 |
2,250 |
-5.38% |
45,800 |
2024/5/13 |
2,460 |
2,460 |
2,375 |
2,378 |
-1.20% |
26,700 |
2024/5/10 |
2,422 |
2,429 |
2,381 |
2,407 |
-0.12% |
8,300 |
2024/5/9 |
2,421 |
2,421 |
2,375 |
2,410 |
-0.45% |
6,600 |
2024/5/8 |
2,417 |
2,433 |
2,401 |
2,421 |
+0.54% |
7,800 |
2024/5/7 |
2,345 |
2,431 |
2,345 |
2,408 |
+3.17% |
15,600 |
2024/5/2 |
2,380 |
2,380 |
2,326 |
2,334 |
-2.34% |
17,700 |
2024/5/1 |
2,432 |
2,450 |
2,369 |
2,390 |
-2.41% |
19,500 |
2024/4/30 |
2,502 |
2,531 |
2,421 |
2,449 |
-0.73% |
14,900 |
2024/4/26 |
2,387 |
2,473 |
2,371 |
2,467 |
+3.66% |
17,000 |
2024/4/25 |
2,444 |
2,453 |
2,380 |
2,380 |
-1.12% |
12,000 |
2024/4/24 |
2,349 |
2,425 |
2,318 |
2,407 |
+3.08% |
14,800 |
2024/4/23 |
2,353 |
2,354 |
2,300 |
2,335 |
-0.51% |
9,100 |
2024/4/22 |
2,326 |
2,399 |
2,318 |
2,347 |
+1.16% |
23,200 |
2024/4/19 |
2,299 |
2,380 |
2,266 |
2,320 |
+1.00% |
57,700 |
2024/4/18 |
2,237 |
2,297 |
2,225 |
2,297 |
+2.23% |
10,300 |
2024/4/17 |
2,224 |
2,278 |
2,201 |
2,247 |
+1.77% |
16,800 |
2024/4/16 |
2,252 |
2,252 |
2,208 |
2,208 |
-3.24% |
27,000 |
2024/4/15 |
2,300 |
2,300 |
2,257 |
2,282 |
-0.83% |
10,900 |
2024/4/12 |
2,340 |
2,365 |
2,301 |
2,301 |
-1.67% |
12,600 |
2024/4/11 |
2,377 |
2,377 |
2,340 |
2,340 |
-1.56% |
3,800 |
2024/4/10 |
2,391 |
2,438 |
2,377 |
2,377 |
+0.30% |
9,000 |
2024/4/9 |
2,363 |
2,403 |
2,327 |
2,370 |
+1.24% |
22,000 |
2024/4/8 |
2,324 |
2,387 |
2,324 |
2,341 |
+1.87% |
10,400 |
2024/4/5 |
2,315 |
2,373 |
2,298 |
2,298 |
-2.83% |
25,300 |
2024/4/4 |
2,388 |
2,404 |
2,362 |
2,365 |
-0.96% |
10,900 |
2024/4/3 |
2,420 |
2,431 |
2,354 |
2,388 |
-2.77% |
16,800 |
2024/4/2 |
2,426 |
2,470 |
2,396 |
2,456 |
+1.32% |
20,400 |
2024/4/1 |
2,525 |
2,534 |
2,424 |
2,424 |
-3.16% |
19,600 |
2024/3/29 |
2,358 |
2,510 |
2,358 |
2,503 |
+6.19% |
34,700 |
2024/3/28 |
2,340 |
2,389 |
2,333 |
2,357 |
+1.33% |
36,900 |
2024/3/27 |
2,327 |
2,367 |
2,319 |
2,326 |
-0.30% |
20,600 |
2024/3/26 |
2,300 |
2,338 |
2,276 |
2,333 |
+1.00% |
27,100 |
2024/3/25 |
2,344 |
2,365 |
2,310 |
2,310 |
-1.87% |
25,600 |
2024/3/22 |
2,390 |
2,390 |
2,345 |
2,354 |
-1.26% |
29,500 |
2024/3/21 |
2,367 |
2,395 |
2,337 |
2,384 |
+0.38% |
33,700 |
2024/3/19 |
2,398 |
2,402 |
2,355 |
2,375 |
-0.71% |
27,600 |
2024/3/18 |
2,400 |
2,419 |
2,360 |
2,392 |
-0.99% |
39,200 |
2024/3/15 |
2,471 |
2,471 |
2,415 |
2,416 |
-4.17% |
35,500 |
2024/3/14 |
2,553 |
2,564 |
2,511 |
2,521 |
-1.60% |
26,900 |
2024/3/13 |
2,619 |
2,643 |
2,535 |
2,562 |
-3.03% |
32,000 |
2024/3/12 |
2,552 |
2,642 |
2,551 |
2,642 |
+2.13% |
27,100 |
2024/3/11 |
2,635 |
2,647 |
2,565 |
2,587 |
-2.82% |
29,400 |
2024/3/8 |
2,673 |
2,697 |
2,626 |
2,662 |
-1.22% |
29,000 |
2024/3/7 |
2,773 |
2,803 |
2,688 |
2,695 |
-2.81% |
32,000 |
2024/3/6 |
2,649 |
2,774 |
2,630 |
2,773 |
+4.21% |
39,800 |
2024/3/5 |
2,610 |
2,664 |
2,586 |
2,661 |
+1.88% |
21,300 |
2024/3/4 |
2,586 |
2,640 |
2,573 |
2,612 |
+2.03% |
28,000 |
2024/3/1 |
2,647 |
2,647 |
2,556 |
2,560 |
-2.96% |
30,000 |
2024/2/29 |
2,650 |
2,653 |
2,512 |
2,638 |
-2.19% |
78,300 |
2024/2/28 |
2,700 |
2,830 |
2,673 |
2,697 |
+3.73% |
68,400 |
2024/2/27 |
2,610 |
2,639 |
2,575 |
2,600 |
-0.95% |
21,700 |
2024/2/26 |
2,630 |
2,646 |
2,569 |
2,625 |
-0.68% |
25,900 |
2024/2/22 |
2,683 |
2,683 |
2,621 |
2,643 |
-0.64% |
28,500 |
2024/2/21 |
2,772 |
2,772 |
2,632 |
2,660 |
-3.80% |
34,000 |
2024/2/20 |
2,727 |
2,776 |
2,684 |
2,765 |
+2.90% |
34,900 |
2024/2/19 |
2,570 |
2,711 |
2,551 |
2,687 |
+4.59% |
37,300 |
2024/2/16 |
2,486 |
2,601 |
2,427 |
2,569 |
+3.88% |
49,800 |
2024/2/15 |
2,550 |
2,593 |
2,473 |
2,473 |
-4.07% |
38,700 |
2024/2/14 |
2,500 |
2,655 |
2,500 |
2,578 |
-9.07% |
117,400 |
2024/2/13 |
2,867 |
2,867 |
2,751 |
2,835 |
+1.14% |
35,500 |
2024/2/9 |
2,830 |
2,888 |
2,780 |
2,803 |
-0.99% |
18,100 |
2024/2/8 |
2,820 |
2,848 |
2,698 |
2,831 |
-1.12% |
30,200 |
2024/2/7 |
2,899 |
2,902 |
2,856 |
2,863 |
-1.62% |
7,900 |
2024/2/6 |
2,950 |
2,950 |
2,896 |
2,910 |
-1.36% |
7,500 |
2024/2/5 |
2,927 |
2,950 |
2,893 |
2,950 |
+1.20% |
6,600 |
2024/2/2 |
2,870 |
2,923 |
2,870 |
2,915 |
+0.87% |
9,100 |
2024/2/1 |
2,910 |
2,964 |
2,880 |
2,890 |
-2.07% |
7,500 |
2024/1/31 |
2,938 |
2,970 |
2,846 |
2,951 |
-0.37% |
16,800 |
2024/1/30 |
2,953 |
2,993 |
2,950 |
2,962 |
+0.37% |
11,800 |
2024/1/29 |
2,954 |
2,963 |
2,935 |
2,951 |
-0.10% |
4,300 |
|