日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,277 |
2,293 |
2,270 |
2,272 |
-0.22% |
21,800 |
2024/7/25 |
2,273 |
2,290 |
2,262 |
2,277 |
-0.78% |
33,900 |
2024/7/24 |
2,312 |
2,330 |
2,281 |
2,295 |
-0.56% |
26,600 |
2024/7/23 |
2,311 |
2,341 |
2,304 |
2,308 |
-0.04% |
15,200 |
2024/7/22 |
2,366 |
2,366 |
2,309 |
2,309 |
-2.37% |
35,800 |
2024/7/19 |
2,349 |
2,365 |
2,336 |
2,365 |
+0.68% |
36,200 |
2024/7/18 |
2,339 |
2,379 |
2,339 |
2,349 |
-0.84% |
21,700 |
2024/7/17 |
2,355 |
2,381 |
2,350 |
2,369 |
+1.20% |
29,800 |
2024/7/16 |
2,400 |
2,400 |
2,340 |
2,341 |
-1.56% |
66,700 |
2024/7/12 |
2,336 |
2,389 |
2,333 |
2,378 |
+1.23% |
37,500 |
2024/7/11 |
2,342 |
2,357 |
2,324 |
2,349 |
+1.91% |
40,100 |
2024/7/10 |
2,335 |
2,352 |
2,297 |
2,305 |
-2.00% |
55,000 |
2024/7/9 |
2,342 |
2,366 |
2,336 |
2,352 |
+0.43% |
36,900 |
2024/7/8 |
2,336 |
2,346 |
2,328 |
2,342 |
-0.43% |
37,100 |
2024/7/5 |
2,354 |
2,375 |
2,341 |
2,352 |
-0.55% |
25,800 |
2024/7/4 |
2,355 |
2,376 |
2,355 |
2,365 |
-0.13% |
25,100 |
2024/7/3 |
2,336 |
2,369 |
2,336 |
2,368 |
+0.64% |
29,500 |
2024/7/2 |
2,336 |
2,364 |
2,336 |
2,353 |
-0.04% |
36,200 |
2024/7/1 |
2,359 |
2,362 |
2,344 |
2,354 |
+0.81% |
32,800 |
2024/6/28 |
2,365 |
2,377 |
2,332 |
2,335 |
-1.27% |
70,900 |
2024/6/27 |
2,364 |
2,369 |
2,352 |
2,365 |
-0.08% |
35,100 |
2024/6/26 |
2,364 |
2,383 |
2,351 |
2,367 |
+0.04% |
47,700 |
2024/6/25 |
2,321 |
2,367 |
2,318 |
2,366 |
+1.94% |
37,000 |
2024/6/24 |
2,337 |
2,340 |
2,313 |
2,321 |
-0.17% |
31,600 |
2024/6/21 |
2,359 |
2,388 |
2,312 |
2,325 |
-1.40% |
107,000 |
2024/6/20 |
2,376 |
2,393 |
2,335 |
2,358 |
-0.76% |
52,300 |
2024/6/19 |
2,358 |
2,380 |
2,352 |
2,376 |
+1.58% |
62,100 |
2024/6/18 |
2,302 |
2,352 |
2,302 |
2,339 |
+2.14% |
66,700 |
2024/6/17 |
2,277 |
2,293 |
2,264 |
2,290 |
-0.26% |
67,000 |
2024/6/14 |
2,220 |
2,305 |
2,200 |
2,296 |
+2.96% |
95,600 |
2024/6/13 |
2,261 |
2,277 |
2,229 |
2,230 |
-1.37% |
61,300 |
2024/6/12 |
2,258 |
2,292 |
2,258 |
2,261 |
-0.35% |
57,800 |
2024/6/11 |
2,295 |
2,324 |
2,269 |
2,269 |
-1.09% |
62,000 |
2024/6/10 |
2,277 |
2,314 |
2,277 |
2,294 |
+0.75% |
55,000 |
2024/6/7 |
2,270 |
2,299 |
2,268 |
2,277 |
+0.31% |
48,600 |
2024/6/6 |
2,250 |
2,282 |
2,250 |
2,270 |
+0.93% |
48,500 |
2024/6/5 |
2,250 |
2,265 |
2,227 |
2,249 |
-0.75% |
66,100 |
2024/6/4 |
2,288 |
2,300 |
2,262 |
2,266 |
-0.96% |
101,200 |
2024/6/3 |
2,276 |
2,295 |
2,254 |
2,288 |
+1.51% |
85,200 |
2024/5/31 |
2,199 |
2,269 |
2,199 |
2,254 |
+3.16% |
116,600 |
2024/5/30 |
2,127 |
2,196 |
2,126 |
2,185 |
+0.97% |
58,600 |
2024/5/29 |
2,179 |
2,185 |
2,155 |
2,164 |
-0.92% |
33,600 |
2024/5/28 |
2,195 |
2,201 |
2,173 |
2,184 |
-0.50% |
62,800 |
2024/5/27 |
2,174 |
2,198 |
2,168 |
2,195 |
+1.20% |
51,700 |
2024/5/24 |
2,117 |
2,182 |
2,117 |
2,169 |
+0.98% |
71,300 |
2024/5/23 |
2,106 |
2,174 |
2,087 |
2,148 |
+0.85% |
153,300 |
2024/5/22 |
2,200 |
2,200 |
2,130 |
2,130 |
-3.92% |
125,700 |
2024/5/21 |
2,224 |
2,248 |
2,213 |
2,217 |
-0.40% |
70,800 |
2024/5/20 |
2,240 |
2,260 |
2,221 |
2,226 |
-0.40% |
54,800 |
2024/5/17 |
2,204 |
2,237 |
2,175 |
2,235 |
+1.41% |
51,300 |
2024/5/16 |
2,231 |
2,231 |
2,182 |
2,204 |
-1.43% |
40,600 |
2024/5/15 |
2,232 |
2,242 |
2,202 |
2,236 |
+0.45% |
50,600 |
2024/5/14 |
2,200 |
2,229 |
2,170 |
2,226 |
+0.72% |
75,800 |
2024/5/13 |
2,243 |
2,243 |
2,165 |
2,210 |
-3.62% |
126,000 |
2024/5/10 |
2,320 |
2,339 |
2,278 |
2,293 |
-0.86% |
68,200 |
2024/5/9 |
2,320 |
2,337 |
2,307 |
2,313 |
+0.26% |
29,800 |
2024/5/8 |
2,369 |
2,369 |
2,292 |
2,307 |
-3.03% |
72,800 |
2024/5/7 |
2,369 |
2,382 |
2,356 |
2,379 |
+0.46% |
19,800 |
2024/5/2 |
2,368 |
2,376 |
2,345 |
2,368 |
+0.00% |
13,800 |
2024/5/1 |
2,388 |
2,388 |
2,361 |
2,368 |
-0.84% |
12,500 |
2024/4/30 |
2,355 |
2,392 |
2,355 |
2,388 |
+1.40% |
32,100 |
2024/4/26 |
2,315 |
2,357 |
2,290 |
2,355 |
+0.99% |
57,000 |
2024/4/25 |
2,343 |
2,349 |
2,322 |
2,332 |
-1.06% |
34,100 |
2024/4/24 |
2,332 |
2,365 |
2,332 |
2,357 |
+1.07% |
30,700 |
2024/4/23 |
2,343 |
2,352 |
2,325 |
2,332 |
-0.09% |
25,500 |
2024/4/22 |
2,355 |
2,360 |
2,323 |
2,334 |
+1.13% |
36,600 |
2024/4/19 |
2,327 |
2,342 |
2,265 |
2,308 |
-1.28% |
67,900 |
2024/4/18 |
2,315 |
2,350 |
2,307 |
2,338 |
+0.95% |
26,700 |
2024/4/17 |
2,346 |
2,361 |
2,301 |
2,316 |
-1.28% |
52,200 |
2024/4/16 |
2,390 |
2,394 |
2,337 |
2,346 |
-2.62% |
55,800 |
2024/4/15 |
2,386 |
2,412 |
2,380 |
2,409 |
+0.29% |
37,400 |
2024/4/12 |
2,430 |
2,432 |
2,402 |
2,402 |
-0.74% |
45,900 |
2024/4/11 |
2,382 |
2,420 |
2,372 |
2,420 |
+0.41% |
42,000 |
2024/4/10 |
2,413 |
2,414 |
2,392 |
2,410 |
+0.33% |
74,300 |
2024/4/9 |
2,389 |
2,417 |
2,373 |
2,402 |
+0.92% |
82,200 |
2024/4/8 |
2,370 |
2,392 |
2,351 |
2,380 |
+0.38% |
65,900 |
2024/4/5 |
2,364 |
2,397 |
2,348 |
2,371 |
+0.72% |
137,800 |
2024/4/4 |
2,298 |
2,368 |
2,295 |
2,354 |
+4.44% |
179,200 |
2024/4/3 |
2,219 |
2,261 |
2,217 |
2,254 |
+0.22% |
63,600 |
2024/4/2 |
2,253 |
2,263 |
2,235 |
2,249 |
-0.18% |
56,400 |
2024/4/1 |
2,268 |
2,290 |
2,241 |
2,253 |
-0.66% |
65,800 |
2024/3/29 |
2,239 |
2,277 |
2,235 |
2,268 |
+2.30% |
118,600 |
2024/3/28 |
2,282 |
2,311 |
2,207 |
2,217 |
-3.23% |
378,600 |
2024/3/27 |
2,300 |
2,300 |
2,275 |
2,291 |
-0.56% |
551,800 |
2024/3/26 |
2,320 |
2,352 |
2,298 |
2,304 |
+0.70% |
163,200 |
2024/3/25 |
2,346 |
2,346 |
2,280 |
2,288 |
-2.43% |
222,000 |
2024/3/22 |
2,364 |
2,364 |
2,326 |
2,345 |
+1.34% |
149,100 |
2024/3/21 |
2,300 |
2,328 |
2,287 |
2,314 |
+2.48% |
232,300 |
2024/3/19 |
2,267 |
2,267 |
2,244 |
2,258 |
-0.44% |
74,300 |
2024/3/18 |
2,262 |
2,273 |
2,242 |
2,268 |
+1.02% |
151,300 |
2024/3/15 |
2,221 |
2,246 |
2,210 |
2,245 |
+1.26% |
154,400 |
2024/3/14 |
2,232 |
2,232 |
2,189 |
2,217 |
-1.07% |
212,900 |
2024/3/13 |
2,270 |
2,289 |
2,228 |
2,241 |
-0.80% |
123,200 |
2024/3/12 |
2,270 |
2,270 |
2,201 |
2,259 |
+1.35% |
188,300 |
2024/3/11 |
2,250 |
2,270 |
2,206 |
2,229 |
-0.85% |
270,500 |
2024/3/8 |
2,210 |
2,251 |
2,209 |
2,248 |
+2.04% |
227,300 |
2024/3/7 |
2,200 |
2,235 |
2,183 |
2,203 |
+0.92% |
332,000 |
2024/3/6 |
2,150 |
2,194 |
2,119 |
2,183 |
+3.02% |
212,600 |
2024/3/5 |
2,080 |
2,124 |
2,059 |
2,119 |
+2.52% |
254,800 |
2024/3/4 |
2,097 |
2,109 |
2,063 |
2,067 |
-0.58% |
264,900 |
2024/3/1 |
2,074 |
2,088 |
2,059 |
2,079 |
+0.92% |
183,400 |
2024/2/29 |
2,073 |
2,107 |
2,044 |
2,060 |
+1.33% |
334,400 |
2024/2/28 |
2,039 |
2,052 |
2,031 |
2,033 |
-0.29% |
141,000 |
2024/2/27 |
2,036 |
2,057 |
2,033 |
2,039 |
+0.44% |
90,800 |
2024/2/26 |
2,044 |
2,062 |
2,029 |
2,030 |
-1.31% |
89,000 |
2024/2/22 |
2,050 |
2,064 |
2,048 |
2,057 |
+0.10% |
54,000 |
2024/2/21 |
2,053 |
2,071 |
2,043 |
2,055 |
+0.15% |
49,900 |
2024/2/20 |
2,054 |
2,062 |
2,040 |
2,052 |
-0.10% |
37,500 |
2024/2/19 |
2,036 |
2,054 |
2,034 |
2,054 |
+0.64% |
39,500 |
2024/2/16 |
2,042 |
2,051 |
2,023 |
2,041 |
+1.39% |
57,600 |
2024/2/15 |
2,039 |
2,051 |
2,005 |
2,013 |
-1.08% |
51,000 |
2024/2/14 |
2,043 |
2,043 |
2,017 |
2,035 |
-0.54% |
53,000 |
2024/2/13 |
2,073 |
2,073 |
2,026 |
2,046 |
+0.15% |
103,000 |
2024/2/9 |
2,057 |
2,073 |
2,042 |
2,043 |
-1.21% |
44,100 |
2024/2/8 |
2,085 |
2,086 |
2,042 |
2,068 |
-0.48% |
64,200 |
2024/2/7 |
2,127 |
2,128 |
2,062 |
2,078 |
-3.62% |
140,900 |
2024/2/6 |
2,151 |
2,175 |
2,143 |
2,156 |
+0.33% |
58,700 |
2024/2/5 |
2,140 |
2,150 |
2,132 |
2,149 |
+1.03% |
52,200 |
2024/2/2 |
2,144 |
2,144 |
2,120 |
2,127 |
-0.37% |
27,500 |
2024/2/1 |
2,132 |
2,138 |
2,116 |
2,135 |
-0.23% |
34,600 |
2024/1/31 |
2,117 |
2,142 |
2,111 |
2,140 |
+0.90% |
27,100 |
2024/1/30 |
2,141 |
2,156 |
2,121 |
2,121 |
-0.66% |
47,800 |
2024/1/29 |
2,117 |
2,135 |
2,106 |
2,135 |
+1.76% |
26,700 |
|