日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,179 |
2,211 |
2,175 |
2,192 |
+1.34% |
226,300 |
2024/7/25 |
2,134 |
2,169 |
2,126 |
2,163 |
+1.17% |
186,700 |
2024/7/24 |
2,166 |
2,174 |
2,138 |
2,138 |
-1.84% |
127,000 |
2024/7/23 |
2,167 |
2,198 |
2,166 |
2,178 |
+0.74% |
143,200 |
2024/7/22 |
2,198 |
2,202 |
2,158 |
2,162 |
-1.64% |
159,200 |
2024/7/19 |
2,209 |
2,227 |
2,170 |
2,198 |
-0.99% |
168,800 |
2024/7/18 |
2,212 |
2,260 |
2,206 |
2,220 |
+0.77% |
233,200 |
2024/7/17 |
2,231 |
2,241 |
2,193 |
2,203 |
-0.99% |
312,700 |
2024/7/16 |
2,264 |
2,264 |
2,216 |
2,225 |
-1.33% |
257,600 |
2024/7/12 |
2,215 |
2,255 |
2,206 |
2,255 |
+1.49% |
132,300 |
2024/7/11 |
2,203 |
2,230 |
2,196 |
2,222 |
+1.55% |
125,600 |
2024/7/10 |
2,183 |
2,198 |
2,171 |
2,188 |
+0.83% |
155,700 |
2024/7/9 |
2,162 |
2,174 |
2,143 |
2,170 |
-0.46% |
218,800 |
2024/7/8 |
2,202 |
2,205 |
2,171 |
2,180 |
-1.54% |
193,300 |
2024/7/5 |
2,239 |
2,239 |
2,211 |
2,214 |
-1.42% |
94,400 |
2024/7/4 |
2,203 |
2,247 |
2,202 |
2,246 |
+1.95% |
184,700 |
2024/7/3 |
2,213 |
2,214 |
2,186 |
2,203 |
-1.39% |
242,600 |
2024/7/2 |
2,235 |
2,237 |
2,212 |
2,234 |
+0.00% |
177,400 |
2024/7/1 |
2,285 |
2,285 |
2,225 |
2,234 |
-0.93% |
193,000 |
2024/6/28 |
2,260 |
2,278 |
2,242 |
2,255 |
+0.53% |
195,400 |
2024/6/27 |
2,217 |
2,247 |
2,203 |
2,243 |
+2.09% |
301,200 |
2024/6/26 |
2,194 |
2,200 |
2,173 |
2,197 |
+0.46% |
181,800 |
2024/6/25 |
2,149 |
2,187 |
2,148 |
2,187 |
+2.01% |
124,300 |
2024/6/24 |
2,148 |
2,158 |
2,130 |
2,144 |
+0.33% |
163,200 |
2024/6/21 |
2,130 |
2,157 |
2,130 |
2,137 |
-0.05% |
195,400 |
2024/6/20 |
2,151 |
2,158 |
2,125 |
2,138 |
-1.29% |
150,200 |
2024/6/19 |
2,183 |
2,190 |
2,155 |
2,166 |
-0.51% |
86,000 |
2024/6/18 |
2,155 |
2,179 |
2,155 |
2,177 |
+1.02% |
125,900 |
2024/6/17 |
2,202 |
2,202 |
2,133 |
2,155 |
-2.80% |
181,600 |
2024/6/14 |
2,158 |
2,222 |
2,155 |
2,217 |
+1.60% |
170,300 |
2024/6/13 |
2,210 |
2,220 |
2,181 |
2,182 |
-1.40% |
122,600 |
2024/6/12 |
2,195 |
2,231 |
2,188 |
2,213 |
+0.64% |
128,400 |
2024/6/11 |
2,209 |
2,224 |
2,195 |
2,199 |
-0.45% |
141,700 |
2024/6/10 |
2,237 |
2,238 |
2,203 |
2,209 |
+1.28% |
170,200 |
2024/6/7 |
2,220 |
2,223 |
2,177 |
2,181 |
-1.36% |
117,700 |
2024/6/6 |
2,220 |
2,223 |
2,195 |
2,211 |
-0.63% |
119,700 |
2024/6/5 |
2,253 |
2,257 |
2,221 |
2,225 |
-1.90% |
85,700 |
2024/6/4 |
2,248 |
2,278 |
2,245 |
2,268 |
-0.35% |
74,900 |
2024/6/3 |
2,300 |
2,308 |
2,263 |
2,276 |
+0.31% |
105,600 |
2024/5/31 |
2,239 |
2,288 |
2,239 |
2,269 |
+1.84% |
242,900 |
2024/5/30 |
2,214 |
2,228 |
2,195 |
2,228 |
+0.91% |
177,800 |
2024/5/29 |
2,250 |
2,264 |
2,204 |
2,208 |
-1.52% |
131,900 |
2024/5/28 |
2,239 |
2,258 |
2,231 |
2,242 |
-0.27% |
148,400 |
2024/5/27 |
2,205 |
2,248 |
2,201 |
2,248 |
+2.14% |
124,200 |
2024/5/24 |
2,181 |
2,214 |
2,180 |
2,201 |
-0.77% |
86,500 |
2024/5/23 |
2,200 |
2,227 |
2,167 |
2,218 |
+0.50% |
135,700 |
2024/5/22 |
2,239 |
2,239 |
2,202 |
2,207 |
-1.60% |
144,700 |
2024/5/21 |
2,288 |
2,313 |
2,243 |
2,243 |
-1.23% |
127,100 |
2024/5/20 |
2,263 |
2,287 |
2,251 |
2,271 |
+0.26% |
113,200 |
2024/5/17 |
2,277 |
2,281 |
2,245 |
2,265 |
-1.05% |
154,200 |
2024/5/16 |
2,361 |
2,361 |
2,279 |
2,289 |
-3.21% |
204,800 |
2024/5/15 |
2,382 |
2,382 |
2,336 |
2,365 |
+0.04% |
128,900 |
2024/5/14 |
2,402 |
2,403 |
2,336 |
2,364 |
-2.35% |
185,800 |
2024/5/13 |
2,424 |
2,424 |
2,358 |
2,421 |
+1.81% |
294,800 |
2024/5/10 |
2,413 |
2,452 |
2,263 |
2,378 |
-0.75% |
605,100 |
2024/5/9 |
2,331 |
2,418 |
2,331 |
2,396 |
+3.63% |
226,100 |
2024/5/8 |
2,302 |
2,330 |
2,299 |
2,312 |
-0.26% |
194,300 |
2024/5/7 |
2,350 |
2,352 |
2,317 |
2,318 |
-1.28% |
168,400 |
2024/5/2 |
2,350 |
2,361 |
2,330 |
2,348 |
-0.21% |
144,300 |
2024/5/1 |
2,379 |
2,395 |
2,353 |
2,353 |
-1.63% |
174,000 |
2024/4/30 |
2,399 |
2,399 |
2,345 |
2,392 |
+1.70% |
133,000 |
2024/4/26 |
2,330 |
2,361 |
2,294 |
2,352 |
+1.64% |
192,800 |
2024/4/25 |
2,310 |
2,338 |
2,310 |
2,314 |
-1.07% |
103,800 |
2024/4/24 |
2,340 |
2,343 |
2,296 |
2,339 |
+1.39% |
143,100 |
2024/4/23 |
2,283 |
2,314 |
2,283 |
2,307 |
+0.26% |
140,000 |
2024/4/22 |
2,300 |
2,320 |
2,278 |
2,301 |
+1.41% |
103,500 |
2024/4/19 |
2,274 |
2,295 |
2,239 |
2,269 |
-0.13% |
209,200 |
2024/4/18 |
2,274 |
2,303 |
2,252 |
2,272 |
+0.80% |
151,400 |
2024/4/17 |
2,320 |
2,320 |
2,241 |
2,254 |
-2.89% |
138,100 |
2024/4/16 |
2,331 |
2,353 |
2,308 |
2,321 |
-1.11% |
186,600 |
2024/4/15 |
2,329 |
2,357 |
2,329 |
2,347 |
+0.73% |
161,900 |
2024/4/12 |
2,305 |
2,337 |
2,305 |
2,330 |
+2.06% |
240,400 |
2024/4/11 |
2,241 |
2,283 |
2,231 |
2,283 |
+0.53% |
74,300 |
2024/4/10 |
2,239 |
2,278 |
2,235 |
2,271 |
+1.79% |
113,900 |
2024/4/9 |
2,224 |
2,239 |
2,209 |
2,231 |
+0.50% |
94,900 |
2024/4/8 |
2,230 |
2,249 |
2,206 |
2,220 |
+0.41% |
105,500 |
2024/4/5 |
2,181 |
2,220 |
2,175 |
2,211 |
+0.82% |
104,800 |
2024/4/4 |
2,206 |
2,213 |
2,176 |
2,193 |
-0.63% |
134,300 |
2024/4/3 |
2,189 |
2,218 |
2,163 |
2,207 |
-0.23% |
171,200 |
2024/4/2 |
2,247 |
2,252 |
2,200 |
2,212 |
-1.29% |
140,400 |
2024/4/1 |
2,298 |
2,311 |
2,240 |
2,241 |
-1.28% |
154,000 |
2024/3/29 |
2,239 |
2,273 |
2,227 |
2,270 |
+2.07% |
120,900 |
2024/3/28 |
2,210 |
2,251 |
2,210 |
2,224 |
-2.28% |
108,100 |
2024/3/27 |
2,261 |
2,294 |
2,261 |
2,276 |
+1.34% |
193,800 |
2024/3/26 |
2,264 |
2,276 |
2,241 |
2,246 |
-0.40% |
139,300 |
2024/3/25 |
2,271 |
2,280 |
2,247 |
2,255 |
-1.61% |
112,400 |
2024/3/22 |
2,300 |
2,312 |
2,261 |
2,292 |
+0.26% |
212,700 |
2024/3/21 |
2,276 |
2,305 |
2,269 |
2,286 |
+1.28% |
238,100 |
2024/3/19 |
2,214 |
2,258 |
2,210 |
2,257 |
+2.03% |
230,800 |
2024/3/18 |
2,215 |
2,224 |
2,183 |
2,212 |
-0.05% |
213,300 |
2024/3/15 |
2,163 |
2,224 |
2,163 |
2,213 |
+2.64% |
268,700 |
2024/3/14 |
2,119 |
2,164 |
2,105 |
2,156 |
+1.75% |
159,700 |
2024/3/13 |
2,131 |
2,141 |
2,091 |
2,119 |
-0.56% |
172,000 |
2024/3/12 |
2,112 |
2,131 |
2,067 |
2,131 |
+0.80% |
220,900 |
2024/3/11 |
2,165 |
2,165 |
2,092 |
2,114 |
-2.94% |
138,000 |
2024/3/8 |
2,126 |
2,199 |
2,121 |
2,178 |
+1.49% |
207,600 |
2024/3/7 |
2,166 |
2,183 |
2,138 |
2,146 |
-0.79% |
267,500 |
2024/3/6 |
2,150 |
2,175 |
2,142 |
2,163 |
+1.07% |
156,900 |
2024/3/5 |
2,155 |
2,155 |
2,098 |
2,140 |
-1.34% |
187,000 |
2024/3/4 |
2,173 |
2,187 |
2,161 |
2,169 |
-0.18% |
168,900 |
2024/3/1 |
2,209 |
2,220 |
2,160 |
2,173 |
-0.73% |
217,600 |
2024/2/29 |
2,178 |
2,196 |
2,148 |
2,189 |
+1.39% |
266,300 |
2024/2/28 |
2,170 |
2,185 |
2,146 |
2,159 |
-0.64% |
106,700 |
2024/2/27 |
2,180 |
2,196 |
2,163 |
2,173 |
-0.55% |
124,100 |
2024/2/26 |
2,239 |
2,239 |
2,181 |
2,185 |
-0.18% |
194,600 |
2024/2/22 |
2,210 |
2,218 |
2,179 |
2,189 |
-0.68% |
167,400 |
2024/2/21 |
2,200 |
2,258 |
2,175 |
2,204 |
+0.78% |
357,900 |
2024/2/20 |
2,184 |
2,206 |
2,174 |
2,187 |
+0.64% |
214,600 |
2024/2/19 |
2,128 |
2,177 |
2,111 |
2,173 |
+2.31% |
192,100 |
2024/2/16 |
2,116 |
2,136 |
2,092 |
2,124 |
+0.28% |
255,200 |
2024/2/15 |
2,089 |
2,125 |
2,072 |
2,118 |
+1.78% |
312,000 |
2024/2/14 |
2,042 |
2,091 |
2,030 |
2,081 |
+3.17% |
478,600 |
2024/2/13 |
2,105 |
2,119 |
2,008 |
2,017 |
-1.85% |
558,300 |
2024/2/9 |
2,210 |
2,222 |
2,055 |
2,055 |
-6.42% |
489,900 |
2024/2/8 |
2,180 |
2,210 |
2,139 |
2,196 |
+0.87% |
218,900 |
2024/2/7 |
2,181 |
2,190 |
2,171 |
2,177 |
-0.87% |
83,300 |
2024/2/6 |
2,198 |
2,219 |
2,188 |
2,196 |
-0.32% |
119,500 |
2024/2/5 |
2,215 |
2,227 |
2,201 |
2,203 |
-0.54% |
112,000 |
2024/2/2 |
2,221 |
2,242 |
2,192 |
2,215 |
-0.27% |
117,800 |
2024/2/1 |
2,200 |
2,232 |
2,198 |
2,221 |
-0.18% |
99,800 |
2024/1/31 |
2,200 |
2,225 |
2,192 |
2,225 |
+0.45% |
131,600 |
2024/1/30 |
2,251 |
2,254 |
2,213 |
2,215 |
-1.12% |
149,100 |
2024/1/29 |
2,252 |
2,257 |
2,230 |
2,240 |
+0.54% |
124,700 |
|