日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,318 |
2,352 |
2,302 |
2,318 |
+0.70% |
30,400 |
2024/7/25 |
2,333 |
2,336 |
2,280 |
2,302 |
-1.96% |
70,600 |
2024/7/24 |
2,386 |
2,392 |
2,348 |
2,348 |
-1.55% |
43,200 |
2024/7/23 |
2,370 |
2,394 |
2,365 |
2,385 |
+0.63% |
25,300 |
2024/7/22 |
2,400 |
2,400 |
2,364 |
2,370 |
-1.74% |
33,200 |
2024/7/19 |
2,428 |
2,445 |
2,393 |
2,412 |
-0.94% |
41,400 |
2024/7/18 |
2,469 |
2,469 |
2,425 |
2,435 |
-1.38% |
41,300 |
2024/7/17 |
2,428 |
2,469 |
2,424 |
2,469 |
+2.62% |
34,700 |
2024/7/16 |
2,423 |
2,445 |
2,406 |
2,406 |
+0.12% |
38,800 |
2024/7/12 |
2,370 |
2,439 |
2,366 |
2,403 |
+0.54% |
36,100 |
2024/7/11 |
2,395 |
2,397 |
2,361 |
2,390 |
-0.29% |
39,000 |
2024/7/10 |
2,391 |
2,405 |
2,365 |
2,397 |
+0.17% |
57,600 |
2024/7/9 |
2,415 |
2,420 |
2,392 |
2,393 |
-1.03% |
67,200 |
2024/7/8 |
2,461 |
2,472 |
2,418 |
2,418 |
-1.51% |
41,500 |
2024/7/5 |
2,490 |
2,496 |
2,443 |
2,455 |
-1.29% |
42,700 |
2024/7/4 |
2,503 |
2,507 |
2,484 |
2,487 |
-0.64% |
23,500 |
2024/7/3 |
2,505 |
2,512 |
2,490 |
2,503 |
+0.32% |
17,100 |
2024/7/2 |
2,494 |
2,505 |
2,441 |
2,495 |
+0.93% |
36,300 |
2024/7/1 |
2,485 |
2,510 |
2,472 |
2,472 |
+0.00% |
23,600 |
2024/6/28 |
2,486 |
2,500 |
2,460 |
2,472 |
-0.56% |
26,000 |
2024/6/27 |
2,501 |
2,515 |
2,486 |
2,486 |
-0.56% |
20,200 |
2024/6/26 |
2,521 |
2,528 |
2,495 |
2,500 |
-0.99% |
24,600 |
2024/6/25 |
2,490 |
2,534 |
2,488 |
2,525 |
+1.49% |
27,000 |
2024/6/24 |
2,437 |
2,488 |
2,437 |
2,488 |
+2.05% |
28,700 |
2024/6/21 |
2,442 |
2,465 |
2,436 |
2,438 |
-0.12% |
11,700 |
2024/6/20 |
2,452 |
2,452 |
2,419 |
2,441 |
-0.37% |
11,400 |
2024/6/19 |
2,416 |
2,453 |
2,400 |
2,450 |
+1.41% |
14,000 |
2024/6/18 |
2,434 |
2,470 |
2,416 |
2,416 |
+1.30% |
37,600 |
2024/6/17 |
2,401 |
2,401 |
2,371 |
2,385 |
-1.08% |
19,000 |
2024/6/14 |
2,330 |
2,412 |
2,320 |
2,411 |
+3.43% |
44,600 |
2024/6/13 |
2,380 |
2,380 |
2,320 |
2,331 |
-1.89% |
49,100 |
2024/6/12 |
2,405 |
2,408 |
2,375 |
2,376 |
-1.25% |
24,300 |
2024/6/11 |
2,410 |
2,412 |
2,394 |
2,406 |
-0.17% |
24,400 |
2024/6/10 |
2,391 |
2,429 |
2,391 |
2,410 |
+0.42% |
57,300 |
2024/6/7 |
2,400 |
2,411 |
2,388 |
2,400 |
-0.37% |
21,100 |
2024/6/6 |
2,430 |
2,452 |
2,388 |
2,409 |
-0.58% |
32,800 |
2024/6/5 |
2,475 |
2,475 |
2,411 |
2,423 |
-2.18% |
32,900 |
2024/6/4 |
2,495 |
2,500 |
2,475 |
2,477 |
-0.28% |
14,600 |
2024/6/3 |
2,525 |
2,525 |
2,476 |
2,484 |
-0.56% |
17,100 |
2024/5/31 |
2,515 |
2,519 |
2,480 |
2,498 |
-0.68% |
27,700 |
2024/5/30 |
2,498 |
2,549 |
2,470 |
2,515 |
+1.00% |
32,100 |
2024/5/29 |
2,511 |
2,531 |
2,490 |
2,490 |
-0.40% |
23,400 |
2024/5/28 |
2,487 |
2,515 |
2,487 |
2,500 |
+1.09% |
25,700 |
2024/5/27 |
2,450 |
2,473 |
2,446 |
2,473 |
+1.15% |
17,900 |
2024/5/24 |
2,479 |
2,479 |
2,437 |
2,445 |
-2.24% |
47,200 |
2024/5/23 |
2,525 |
2,531 |
2,469 |
2,501 |
-1.34% |
55,600 |
2024/5/22 |
2,535 |
2,565 |
2,532 |
2,535 |
-0.47% |
28,700 |
2024/5/21 |
2,601 |
2,601 |
2,540 |
2,547 |
-1.32% |
30,700 |
2024/5/20 |
2,580 |
2,628 |
2,568 |
2,581 |
+2.02% |
56,700 |
2024/5/17 |
2,507 |
2,548 |
2,480 |
2,530 |
+0.88% |
51,700 |
2024/5/16 |
2,533 |
2,562 |
2,508 |
2,508 |
-0.48% |
45,000 |
2024/5/15 |
2,585 |
2,591 |
2,500 |
2,520 |
-2.89% |
77,400 |
2024/5/14 |
2,625 |
2,625 |
2,577 |
2,595 |
-0.04% |
114,300 |
2024/5/13 |
2,745 |
2,745 |
2,581 |
2,596 |
-13.32% |
278,100 |
2024/5/10 |
2,923 |
2,998 |
2,873 |
2,995 |
+2.46% |
76,500 |
2024/5/9 |
2,957 |
2,970 |
2,909 |
2,923 |
-1.15% |
20,700 |
2024/5/8 |
2,904 |
2,988 |
2,904 |
2,957 |
+0.72% |
26,500 |
2024/5/7 |
3,010 |
3,040 |
2,931 |
2,936 |
-1.77% |
29,400 |
2024/5/2 |
2,993 |
3,010 |
2,978 |
2,989 |
+0.47% |
33,900 |
2024/5/1 |
2,979 |
3,010 |
2,952 |
2,975 |
-1.33% |
48,800 |
2024/4/30 |
2,936 |
3,025 |
2,936 |
3,015 |
+4.47% |
58,000 |
2024/4/26 |
2,877 |
2,896 |
2,810 |
2,886 |
-1.40% |
121,700 |
2024/4/25 |
2,864 |
2,929 |
2,848 |
2,927 |
+2.16% |
51,600 |
2024/4/24 |
2,910 |
2,915 |
2,865 |
2,865 |
-1.21% |
25,700 |
2024/4/23 |
2,855 |
2,903 |
2,816 |
2,900 |
+1.86% |
41,700 |
2024/4/22 |
2,850 |
2,869 |
2,793 |
2,847 |
+1.24% |
44,900 |
2024/4/19 |
2,871 |
2,878 |
2,729 |
2,812 |
-3.03% |
58,100 |
2024/4/18 |
2,860 |
2,934 |
2,840 |
2,900 |
+1.68% |
38,800 |
2024/4/17 |
2,920 |
2,922 |
2,849 |
2,852 |
-2.33% |
30,300 |
2024/4/16 |
2,937 |
2,950 |
2,869 |
2,920 |
-1.52% |
42,000 |
2024/4/15 |
2,999 |
3,025 |
2,965 |
2,965 |
-1.66% |
37,800 |
2024/4/12 |
3,050 |
3,080 |
3,010 |
3,015 |
-0.99% |
35,000 |
2024/4/11 |
3,050 |
3,070 |
3,035 |
3,045 |
-1.46% |
18,200 |
2024/4/10 |
3,060 |
3,105 |
3,010 |
3,090 |
+0.82% |
31,600 |
2024/4/9 |
3,095 |
3,095 |
3,055 |
3,065 |
-0.97% |
27,300 |
2024/4/8 |
3,125 |
3,135 |
3,065 |
3,095 |
-0.32% |
38,900 |
2024/4/5 |
3,135 |
3,155 |
3,045 |
3,105 |
-3.12% |
53,400 |
2024/4/4 |
3,155 |
3,205 |
3,115 |
3,205 |
+1.75% |
67,700 |
2024/4/3 |
3,085 |
3,180 |
3,085 |
3,150 |
+0.32% |
31,500 |
2024/4/2 |
3,140 |
3,185 |
3,105 |
3,140 |
+0.80% |
39,200 |
2024/4/1 |
3,150 |
3,165 |
3,055 |
3,115 |
-0.95% |
38,400 |
2024/3/29 |
3,190 |
3,190 |
3,110 |
3,145 |
+0.00% |
27,200 |
2024/3/28 |
3,090 |
3,205 |
3,085 |
3,145 |
-0.63% |
83,500 |
2024/3/27 |
3,185 |
3,205 |
3,125 |
3,165 |
+1.77% |
112,500 |
2024/3/26 |
3,005 |
3,135 |
3,005 |
3,110 |
+3.49% |
53,800 |
2024/3/25 |
3,065 |
3,085 |
3,005 |
3,005 |
-2.12% |
36,300 |
2024/3/22 |
3,045 |
3,080 |
3,000 |
3,070 |
+0.82% |
52,600 |
2024/3/21 |
3,065 |
3,080 |
3,005 |
3,045 |
-0.49% |
59,400 |
2024/3/19 |
2,880 |
3,115 |
2,848 |
3,060 |
+6.14% |
111,000 |
2024/3/18 |
2,831 |
2,894 |
2,813 |
2,883 |
+1.84% |
58,800 |
2024/3/15 |
2,770 |
2,833 |
2,754 |
2,831 |
+2.17% |
33,200 |
2024/3/14 |
2,792 |
2,792 |
2,736 |
2,771 |
-0.89% |
30,400 |
2024/3/13 |
2,839 |
2,851 |
2,760 |
2,796 |
-1.17% |
44,600 |
2024/3/12 |
2,794 |
2,846 |
2,781 |
2,829 |
-0.53% |
36,000 |
2024/3/11 |
2,843 |
2,887 |
2,807 |
2,844 |
-2.57% |
63,300 |
2024/3/8 |
2,883 |
2,957 |
2,867 |
2,919 |
+0.10% |
32,500 |
2024/3/7 |
2,975 |
2,975 |
2,888 |
2,916 |
-1.39% |
52,200 |
2024/3/6 |
2,941 |
2,973 |
2,931 |
2,957 |
-0.87% |
30,000 |
2024/3/5 |
2,932 |
2,989 |
2,932 |
2,983 |
+1.22% |
23,600 |
2024/3/4 |
2,960 |
3,010 |
2,909 |
2,947 |
-2.26% |
59,000 |
2024/3/1 |
3,030 |
3,095 |
3,000 |
3,015 |
+0.00% |
58,100 |
2024/2/29 |
2,928 |
3,020 |
2,905 |
3,015 |
+2.59% |
49,100 |
2024/2/28 |
2,985 |
3,015 |
2,921 |
2,939 |
-1.54% |
55,300 |
2024/2/27 |
2,980 |
3,020 |
2,968 |
2,985 |
+1.70% |
71,700 |
2024/2/26 |
2,885 |
2,972 |
2,862 |
2,935 |
+4.04% |
82,100 |
2024/2/22 |
2,803 |
2,835 |
2,790 |
2,821 |
+1.37% |
33,200 |
2024/2/21 |
2,839 |
2,841 |
2,780 |
2,783 |
-3.67% |
48,600 |
2024/2/20 |
2,817 |
2,898 |
2,815 |
2,889 |
+2.85% |
57,400 |
2024/2/19 |
2,747 |
2,814 |
2,747 |
2,809 |
+1.41% |
28,800 |
2024/2/16 |
2,735 |
2,778 |
2,718 |
2,770 |
+2.06% |
27,100 |
2024/2/15 |
2,706 |
2,737 |
2,694 |
2,714 |
+1.42% |
21,500 |
2024/2/14 |
2,750 |
2,750 |
2,660 |
2,676 |
-3.43% |
70,000 |
2024/2/13 |
2,746 |
2,829 |
2,657 |
2,771 |
+1.65% |
78,400 |
2024/2/9 |
2,816 |
2,847 |
2,725 |
2,726 |
-1.45% |
167,000 |
2024/2/8 |
2,710 |
2,771 |
2,690 |
2,766 |
+1.54% |
42,700 |
2024/2/7 |
2,690 |
2,744 |
2,684 |
2,724 |
+1.53% |
35,000 |
2024/2/6 |
2,708 |
2,720 |
2,683 |
2,683 |
-0.48% |
25,800 |
2024/2/5 |
2,729 |
2,730 |
2,683 |
2,696 |
-0.81% |
49,900 |
2024/2/2 |
2,750 |
2,757 |
2,682 |
2,718 |
-0.07% |
30,100 |
2024/2/1 |
2,751 |
2,786 |
2,712 |
2,720 |
-1.95% |
43,900 |
2024/1/31 |
2,661 |
2,795 |
2,661 |
2,774 |
+3.90% |
79,700 |
2024/1/30 |
2,653 |
2,684 |
2,633 |
2,670 |
+0.38% |
77,900 |
2024/1/29 |
2,680 |
2,680 |
2,636 |
2,660 |
+0.64% |
57,700 |
|