日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,332 |
2,381 |
2,257 |
2,300 |
-1.37% |
53,300 |
2024/7/25 |
2,392 |
2,430 |
2,332 |
2,332 |
-2.59% |
70,800 |
2024/7/24 |
2,486 |
2,503 |
2,375 |
2,394 |
-3.70% |
29,300 |
2024/7/23 |
2,511 |
2,569 |
2,468 |
2,486 |
+0.40% |
18,200 |
2024/7/22 |
2,504 |
2,545 |
2,464 |
2,476 |
-2.02% |
22,900 |
2024/7/19 |
2,572 |
2,616 |
2,527 |
2,527 |
-2.62% |
14,400 |
2024/7/18 |
2,727 |
2,792 |
2,588 |
2,595 |
-5.60% |
23,200 |
2024/7/17 |
2,790 |
2,817 |
2,734 |
2,749 |
-0.87% |
18,800 |
2024/7/16 |
2,728 |
2,831 |
2,728 |
2,773 |
+1.13% |
30,500 |
2024/7/12 |
2,758 |
2,768 |
2,728 |
2,742 |
-0.58% |
12,200 |
2024/7/11 |
2,748 |
2,763 |
2,713 |
2,758 |
+1.40% |
18,900 |
2024/7/10 |
2,735 |
2,777 |
2,700 |
2,720 |
-1.48% |
19,400 |
2024/7/9 |
2,667 |
2,761 |
2,641 |
2,761 |
+4.19% |
24,000 |
2024/7/8 |
2,706 |
2,706 |
2,623 |
2,650 |
-0.60% |
23,300 |
2024/7/5 |
2,691 |
2,695 |
2,651 |
2,666 |
-1.37% |
13,800 |
2024/7/4 |
2,748 |
2,748 |
2,669 |
2,703 |
-0.41% |
13,000 |
2024/7/3 |
2,674 |
2,734 |
2,624 |
2,714 |
+2.42% |
12,700 |
2024/7/2 |
2,650 |
2,693 |
2,617 |
2,650 |
-1.67% |
28,200 |
2024/7/1 |
2,752 |
2,752 |
2,680 |
2,695 |
-2.07% |
14,600 |
2024/6/28 |
2,743 |
2,777 |
2,711 |
2,752 |
+1.18% |
14,100 |
2024/6/27 |
2,701 |
2,745 |
2,680 |
2,720 |
-1.02% |
14,800 |
2024/6/26 |
2,727 |
2,780 |
2,704 |
2,748 |
+0.29% |
25,900 |
2024/6/25 |
2,739 |
2,776 |
2,671 |
2,740 |
+0.44% |
24,500 |
2024/6/24 |
2,725 |
2,742 |
2,665 |
2,728 |
+0.15% |
24,500 |
2024/6/21 |
2,716 |
2,763 |
2,694 |
2,724 |
+2.18% |
38,100 |
2024/6/20 |
2,648 |
2,666 |
2,531 |
2,666 |
+1.33% |
24,400 |
2024/6/19 |
2,617 |
2,633 |
2,559 |
2,631 |
+1.15% |
16,900 |
2024/6/18 |
2,600 |
2,650 |
2,575 |
2,601 |
+0.81% |
29,100 |
2024/6/17 |
2,517 |
2,585 |
2,478 |
2,580 |
+2.95% |
26,200 |
2024/6/14 |
2,536 |
2,574 |
2,490 |
2,506 |
+1.87% |
25,100 |
2024/6/13 |
2,483 |
2,495 |
2,449 |
2,460 |
-0.81% |
6,700 |
2024/6/12 |
2,470 |
2,500 |
2,458 |
2,480 |
+0.32% |
10,800 |
2024/6/11 |
2,458 |
2,496 |
2,448 |
2,472 |
+0.57% |
13,500 |
2024/6/10 |
2,436 |
2,473 |
2,436 |
2,458 |
+0.78% |
12,000 |
2024/6/7 |
2,386 |
2,439 |
2,356 |
2,439 |
+1.62% |
15,800 |
2024/6/6 |
2,391 |
2,411 |
2,390 |
2,400 |
+1.39% |
12,500 |
2024/6/5 |
2,387 |
2,387 |
2,360 |
2,367 |
-0.88% |
7,700 |
2024/6/4 |
2,398 |
2,420 |
2,381 |
2,388 |
+0.63% |
9,300 |
2024/6/3 |
2,392 |
2,392 |
2,359 |
2,373 |
+0.85% |
11,000 |
2024/5/31 |
2,250 |
2,360 |
2,241 |
2,353 |
+4.44% |
23,100 |
2024/5/30 |
2,260 |
2,265 |
2,226 |
2,253 |
-0.57% |
14,900 |
2024/5/29 |
2,268 |
2,303 |
2,261 |
2,266 |
-0.13% |
19,700 |
2024/5/28 |
2,348 |
2,354 |
2,266 |
2,269 |
-4.66% |
32,000 |
2024/5/27 |
2,446 |
2,458 |
2,370 |
2,380 |
-4.65% |
48,600 |
2024/5/24 |
2,516 |
2,548 |
2,490 |
2,496 |
-2.31% |
44,600 |
2024/5/23 |
2,581 |
2,590 |
2,555 |
2,555 |
-0.04% |
22,600 |
2024/5/22 |
2,513 |
2,556 |
2,513 |
2,556 |
+1.23% |
14,200 |
2024/5/21 |
2,524 |
2,551 |
2,509 |
2,525 |
+0.04% |
18,300 |
2024/5/20 |
2,452 |
2,537 |
2,452 |
2,524 |
+2.94% |
9,700 |
2024/5/17 |
2,397 |
2,475 |
2,369 |
2,452 |
+2.64% |
22,500 |
2024/5/16 |
2,437 |
2,437 |
2,336 |
2,389 |
-1.32% |
28,300 |
2024/5/15 |
2,498 |
2,498 |
2,369 |
2,421 |
-4.16% |
44,500 |
2024/5/14 |
2,552 |
2,556 |
2,502 |
2,526 |
-2.62% |
30,300 |
2024/5/13 |
2,602 |
2,624 |
2,521 |
2,594 |
-0.31% |
19,600 |
2024/5/10 |
2,626 |
2,647 |
2,573 |
2,602 |
-1.59% |
16,700 |
2024/5/9 |
2,600 |
2,648 |
2,551 |
2,644 |
+3.00% |
19,100 |
2024/5/8 |
2,640 |
2,662 |
2,550 |
2,567 |
-3.02% |
19,700 |
2024/5/7 |
2,675 |
2,727 |
2,632 |
2,647 |
+0.49% |
17,100 |
2024/5/2 |
2,612 |
2,655 |
2,601 |
2,634 |
+1.66% |
17,000 |
2024/5/1 |
2,607 |
2,608 |
2,579 |
2,591 |
-0.35% |
6,600 |
2024/4/30 |
2,559 |
2,600 |
2,527 |
2,600 |
+3.42% |
14,300 |
2024/4/26 |
2,466 |
2,537 |
2,450 |
2,514 |
+3.29% |
18,800 |
2024/4/25 |
2,520 |
2,535 |
2,412 |
2,434 |
-3.34% |
17,800 |
2024/4/24 |
2,545 |
2,557 |
2,505 |
2,518 |
+0.20% |
13,100 |
2024/4/23 |
2,494 |
2,533 |
2,456 |
2,513 |
+0.44% |
14,500 |
2024/4/22 |
2,547 |
2,551 |
2,436 |
2,502 |
-1.77% |
22,500 |
2024/4/19 |
2,603 |
2,645 |
2,518 |
2,547 |
+1.76% |
60,500 |
2024/4/18 |
2,550 |
2,560 |
2,472 |
2,503 |
-1.84% |
32,500 |
2024/4/17 |
2,650 |
2,667 |
2,481 |
2,550 |
-2.19% |
39,900 |
2024/4/16 |
2,569 |
2,626 |
2,561 |
2,607 |
+1.64% |
21,000 |
2024/4/15 |
2,535 |
2,570 |
2,512 |
2,565 |
+0.67% |
11,500 |
2024/4/12 |
2,530 |
2,555 |
2,516 |
2,548 |
+1.39% |
16,000 |
2024/4/11 |
2,471 |
2,525 |
2,461 |
2,513 |
+1.13% |
5,700 |
2024/4/10 |
2,480 |
2,503 |
2,467 |
2,485 |
-0.32% |
14,300 |
2024/4/9 |
2,523 |
2,523 |
2,477 |
2,493 |
-1.19% |
22,700 |
2024/4/8 |
2,416 |
2,523 |
2,404 |
2,523 |
+4.17% |
21,800 |
2024/4/5 |
2,373 |
2,449 |
2,314 |
2,422 |
+0.46% |
19,700 |
2024/4/4 |
2,464 |
2,465 |
2,400 |
2,411 |
-1.07% |
27,700 |
2024/4/3 |
2,420 |
2,450 |
2,380 |
2,437 |
-0.04% |
25,500 |
2024/4/2 |
2,459 |
2,462 |
2,418 |
2,438 |
+0.49% |
32,100 |
2024/4/1 |
2,456 |
2,483 |
2,426 |
2,426 |
-0.66% |
21,100 |
2024/3/29 |
2,441 |
2,471 |
2,441 |
2,442 |
+0.74% |
11,400 |
2024/3/28 |
2,390 |
2,445 |
2,384 |
2,424 |
+1.85% |
27,700 |
2024/3/27 |
2,386 |
2,390 |
2,328 |
2,380 |
-0.25% |
28,400 |
2024/3/26 |
2,341 |
2,395 |
2,341 |
2,386 |
+0.42% |
24,800 |
2024/3/25 |
2,410 |
2,420 |
2,351 |
2,376 |
-0.38% |
44,000 |
2024/3/22 |
2,324 |
2,390 |
2,311 |
2,385 |
+2.62% |
28,300 |
2024/3/21 |
2,370 |
2,373 |
2,323 |
2,324 |
-1.53% |
20,900 |
2024/3/19 |
2,302 |
2,363 |
2,300 |
2,360 |
+1.33% |
20,200 |
2024/3/18 |
2,299 |
2,340 |
2,278 |
2,329 |
+2.60% |
20,400 |
2024/3/15 |
2,235 |
2,299 |
2,230 |
2,270 |
+0.58% |
23,200 |
2024/3/14 |
2,230 |
2,268 |
2,212 |
2,257 |
+2.68% |
22,600 |
2024/3/13 |
2,200 |
2,209 |
2,185 |
2,198 |
+0.05% |
10,800 |
2024/3/12 |
2,146 |
2,217 |
2,126 |
2,197 |
+0.55% |
16,300 |
2024/3/11 |
2,231 |
2,231 |
2,162 |
2,185 |
-2.63% |
29,200 |
2024/3/8 |
2,200 |
2,254 |
2,200 |
2,244 |
+1.40% |
22,600 |
2024/3/7 |
2,204 |
2,219 |
2,194 |
2,213 |
+1.61% |
12,300 |
2024/3/6 |
2,216 |
2,216 |
2,168 |
2,178 |
-1.71% |
19,200 |
2024/3/5 |
2,190 |
2,243 |
2,166 |
2,216 |
+1.70% |
26,700 |
2024/3/4 |
2,194 |
2,206 |
2,134 |
2,179 |
-1.09% |
28,100 |
2024/3/1 |
2,235 |
2,249 |
2,177 |
2,203 |
-1.87% |
29,100 |
2024/2/29 |
2,259 |
2,265 |
2,227 |
2,245 |
+0.18% |
13,000 |
2024/2/28 |
2,225 |
2,264 |
2,220 |
2,241 |
+0.76% |
26,000 |
2024/2/27 |
2,217 |
2,250 |
2,203 |
2,224 |
+0.68% |
26,500 |
2024/2/26 |
2,204 |
2,250 |
2,180 |
2,209 |
+0.64% |
28,200 |
2024/2/22 |
2,200 |
2,211 |
2,156 |
2,195 |
+1.62% |
48,600 |
2024/2/21 |
2,088 |
2,173 |
2,078 |
2,160 |
+3.55% |
53,400 |
2024/2/20 |
1,975 |
2,094 |
1,975 |
2,086 |
+5.30% |
37,400 |
2024/2/19 |
2,050 |
2,050 |
1,970 |
1,981 |
-3.60% |
30,300 |
2024/2/16 |
2,070 |
2,078 |
2,023 |
2,055 |
-0.48% |
22,300 |
2024/2/15 |
2,110 |
2,162 |
2,053 |
2,065 |
-1.01% |
35,800 |
2024/2/14 |
2,078 |
2,103 |
2,061 |
2,086 |
-1.14% |
19,800 |
2024/2/13 |
2,071 |
2,119 |
2,055 |
2,110 |
+1.59% |
16,400 |
2024/2/9 |
2,107 |
2,140 |
2,077 |
2,077 |
-1.61% |
11,500 |
2024/2/8 |
2,106 |
2,133 |
2,068 |
2,111 |
-0.75% |
20,000 |
2024/2/7 |
2,121 |
2,150 |
2,103 |
2,127 |
-0.93% |
28,400 |
2024/2/6 |
2,148 |
2,176 |
2,130 |
2,147 |
+0.56% |
20,900 |
2024/2/5 |
2,133 |
2,146 |
2,128 |
2,135 |
+1.43% |
12,200 |
2024/2/2 |
2,124 |
2,135 |
2,091 |
2,105 |
-1.54% |
21,400 |
2024/2/1 |
2,118 |
2,155 |
2,118 |
2,138 |
+0.71% |
22,800 |
2024/1/31 |
2,110 |
2,148 |
2,103 |
2,123 |
+0.33% |
24,600 |
2024/1/30 |
2,098 |
2,131 |
2,090 |
2,116 |
+0.71% |
21,100 |
2024/1/29 |
2,087 |
2,112 |
2,069 |
2,101 |
-0.43% |
34,500 |
|