日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,179 |
2,180 |
2,158 |
2,180 |
+0.14% |
4,800 |
2024/7/25 |
2,165 |
2,178 |
2,142 |
2,177 |
+1.16% |
17,300 |
2024/7/24 |
2,145 |
2,179 |
2,145 |
2,152 |
+0.65% |
20,600 |
2024/7/23 |
2,149 |
2,159 |
2,137 |
2,138 |
+0.38% |
9,500 |
2024/7/22 |
2,122 |
2,155 |
2,103 |
2,130 |
+0.38% |
10,800 |
2024/7/19 |
2,101 |
2,129 |
2,100 |
2,122 |
+0.57% |
5,000 |
2024/7/18 |
2,104 |
2,128 |
2,092 |
2,110 |
+0.33% |
7,100 |
2024/7/17 |
2,119 |
2,128 |
2,092 |
2,103 |
+0.33% |
8,600 |
2024/7/16 |
2,095 |
2,112 |
2,093 |
2,096 |
-0.19% |
3,500 |
2024/7/12 |
2,090 |
2,117 |
2,090 |
2,100 |
+0.48% |
1,100 |
2024/7/11 |
2,090 |
2,114 |
2,090 |
2,090 |
-0.29% |
2,700 |
2024/7/10 |
2,090 |
2,120 |
2,075 |
2,096 |
+0.00% |
1,700 |
2024/7/9 |
2,101 |
2,127 |
2,090 |
2,096 |
+0.24% |
3,100 |
2024/7/8 |
2,116 |
2,130 |
2,091 |
2,091 |
+0.00% |
6,900 |
2024/7/5 |
2,090 |
2,094 |
2,080 |
2,091 |
+0.05% |
2,500 |
2024/7/4 |
2,092 |
2,096 |
2,090 |
2,090 |
-0.10% |
1,800 |
2024/7/3 |
2,086 |
2,120 |
2,086 |
2,092 |
+0.34% |
3,100 |
2024/7/2 |
2,062 |
2,099 |
2,062 |
2,085 |
+0.19% |
4,000 |
2024/7/1 |
2,108 |
2,120 |
2,060 |
2,081 |
-1.05% |
9,400 |
2024/6/28 |
2,106 |
2,128 |
2,103 |
2,103 |
-0.10% |
3,700 |
2024/6/27 |
2,130 |
2,150 |
2,090 |
2,105 |
-1.17% |
10,000 |
2024/6/26 |
2,150 |
2,163 |
2,130 |
2,130 |
-0.93% |
4,800 |
2024/6/25 |
2,169 |
2,169 |
2,130 |
2,150 |
-0.88% |
7,400 |
2024/6/24 |
2,120 |
2,169 |
2,103 |
2,169 |
+1.93% |
15,700 |
2024/6/21 |
2,105 |
2,145 |
2,105 |
2,128 |
+1.62% |
15,300 |
2024/6/20 |
2,080 |
2,106 |
2,070 |
2,094 |
+1.55% |
15,000 |
2024/6/19 |
2,092 |
2,092 |
2,053 |
2,062 |
-0.48% |
8,200 |
2024/6/18 |
2,056 |
2,078 |
2,042 |
2,072 |
+1.82% |
10,500 |
2024/6/17 |
2,045 |
2,067 |
2,035 |
2,035 |
-0.49% |
10,400 |
2024/6/14 |
2,030 |
2,064 |
2,030 |
2,045 |
+0.74% |
17,800 |
2024/6/13 |
1,988 |
2,030 |
1,982 |
2,030 |
+2.58% |
31,600 |
2024/6/12 |
1,981 |
1,993 |
1,979 |
1,979 |
-0.05% |
4,300 |
2024/6/11 |
1,988 |
2,000 |
1,977 |
1,980 |
+0.25% |
6,400 |
2024/6/10 |
1,987 |
1,990 |
1,975 |
1,975 |
+0.00% |
2,900 |
2024/6/7 |
1,960 |
1,986 |
1,960 |
1,975 |
+0.46% |
3,600 |
2024/6/6 |
1,995 |
1,995 |
1,965 |
1,966 |
-1.11% |
6,400 |
2024/6/5 |
1,980 |
1,997 |
1,968 |
1,988 |
+0.61% |
2,400 |
2024/6/4 |
1,980 |
1,995 |
1,975 |
1,976 |
-0.20% |
12,100 |
2024/6/3 |
1,960 |
1,983 |
1,960 |
1,980 |
+0.81% |
8,300 |
2024/5/31 |
1,963 |
1,980 |
1,945 |
1,964 |
+0.00% |
11,600 |
2024/5/30 |
1,965 |
1,983 |
1,946 |
1,964 |
-0.30% |
12,800 |
2024/5/29 |
1,976 |
1,990 |
1,961 |
1,970 |
-0.40% |
15,700 |
2024/5/28 |
1,977 |
1,978 |
1,940 |
1,978 |
+0.87% |
7,100 |
2024/5/27 |
1,965 |
1,982 |
1,952 |
1,961 |
-0.10% |
3,100 |
2024/5/24 |
1,950 |
1,966 |
1,941 |
1,963 |
+0.62% |
5,600 |
2024/5/23 |
1,936 |
1,985 |
1,936 |
1,951 |
+0.46% |
24,500 |
2024/5/22 |
1,940 |
1,959 |
1,925 |
1,942 |
-0.41% |
11,800 |
2024/5/21 |
1,944 |
1,961 |
1,922 |
1,950 |
+1.09% |
29,300 |
2024/5/20 |
1,926 |
1,949 |
1,912 |
1,929 |
+0.16% |
10,800 |
2024/5/17 |
1,980 |
1,980 |
1,923 |
1,926 |
-3.36% |
36,400 |
2024/5/16 |
1,985 |
2,019 |
1,956 |
1,993 |
-1.39% |
33,400 |
2024/5/15 |
1,997 |
2,054 |
1,942 |
2,021 |
+3.11% |
127,800 |
2024/5/14 |
1,951 |
1,968 |
1,935 |
1,960 |
+0.46% |
19,300 |
2024/5/13 |
1,986 |
1,986 |
1,942 |
1,951 |
-1.46% |
7,500 |
2024/5/10 |
1,981 |
1,986 |
1,951 |
1,980 |
+0.00% |
8,300 |
2024/5/9 |
1,992 |
1,995 |
1,974 |
1,980 |
+0.00% |
6,300 |
2024/5/8 |
1,997 |
1,997 |
1,969 |
1,980 |
-0.50% |
10,100 |
2024/5/7 |
1,966 |
1,999 |
1,966 |
1,990 |
+1.74% |
5,400 |
2024/5/2 |
1,982 |
1,992 |
1,954 |
1,956 |
-2.69% |
20,900 |
2024/5/1 |
1,990 |
2,040 |
1,983 |
2,010 |
+1.06% |
25,200 |
2024/4/30 |
1,991 |
1,991 |
1,958 |
1,989 |
+1.32% |
5,900 |
2024/4/26 |
1,980 |
1,984 |
1,962 |
1,963 |
-0.86% |
8,600 |
2024/4/25 |
1,981 |
1,989 |
1,980 |
1,980 |
+0.00% |
4,900 |
2024/4/24 |
1,975 |
1,989 |
1,974 |
1,980 |
+0.25% |
6,600 |
2024/4/23 |
1,973 |
1,975 |
1,960 |
1,975 |
+0.56% |
2,700 |
2024/4/22 |
1,951 |
1,965 |
1,951 |
1,964 |
+0.72% |
700 |
2024/4/19 |
1,980 |
1,980 |
1,933 |
1,950 |
-1.52% |
9,800 |
2024/4/18 |
1,945 |
1,980 |
1,944 |
1,980 |
+0.56% |
15,000 |
2024/4/17 |
1,986 |
1,986 |
1,933 |
1,969 |
-0.46% |
6,700 |
2024/4/16 |
1,950 |
1,989 |
1,947 |
1,978 |
+1.64% |
17,200 |
2024/4/15 |
1,960 |
1,960 |
1,945 |
1,946 |
-0.71% |
1,100 |
2024/4/12 |
2,000 |
2,000 |
1,951 |
1,960 |
-0.10% |
9,400 |
2024/4/11 |
1,942 |
1,991 |
1,935 |
1,962 |
+1.03% |
21,800 |
2024/4/10 |
1,960 |
1,991 |
1,942 |
1,942 |
-1.42% |
10,800 |
2024/4/9 |
1,989 |
1,989 |
1,960 |
1,970 |
-0.66% |
1,400 |
2024/4/8 |
1,949 |
1,996 |
1,949 |
1,983 |
+1.48% |
11,100 |
2024/4/5 |
1,925 |
1,966 |
1,900 |
1,954 |
+1.35% |
15,500 |
2024/4/4 |
1,947 |
1,950 |
1,928 |
1,928 |
-0.87% |
6,900 |
2024/4/3 |
1,952 |
1,971 |
1,945 |
1,945 |
-1.57% |
10,500 |
2024/4/2 |
1,989 |
2,017 |
1,957 |
1,976 |
-0.05% |
38,300 |
2024/4/1 |
1,955 |
1,996 |
1,949 |
1,977 |
+0.36% |
16,800 |
2024/3/29 |
1,951 |
1,970 |
1,940 |
1,970 |
+1.55% |
9,200 |
2024/3/28 |
1,931 |
1,963 |
1,925 |
1,940 |
+0.26% |
8,500 |
2024/3/27 |
1,925 |
1,968 |
1,925 |
1,935 |
+0.52% |
17,900 |
2024/3/26 |
1,950 |
1,968 |
1,915 |
1,925 |
+0.26% |
29,700 |
2024/3/25 |
1,935 |
1,964 |
1,920 |
1,920 |
-0.78% |
18,800 |
2024/3/22 |
1,925 |
1,964 |
1,906 |
1,935 |
+0.68% |
33,300 |
2024/3/21 |
1,922 |
1,944 |
1,910 |
1,922 |
+0.26% |
14,500 |
2024/3/19 |
1,896 |
1,944 |
1,895 |
1,917 |
+1.16% |
14,500 |
2024/3/18 |
1,862 |
1,912 |
1,862 |
1,895 |
+2.27% |
10,500 |
2024/3/15 |
1,873 |
1,912 |
1,850 |
1,853 |
-1.28% |
15,500 |
2024/3/14 |
1,877 |
1,909 |
1,872 |
1,877 |
-1.73% |
8,100 |
2024/3/13 |
1,895 |
1,937 |
1,871 |
1,910 |
+0.79% |
20,900 |
2024/3/12 |
1,824 |
1,906 |
1,821 |
1,895 |
+5.22% |
37,600 |
2024/3/11 |
1,800 |
1,851 |
1,787 |
1,801 |
-1.42% |
25,000 |
2024/3/8 |
1,851 |
1,896 |
1,815 |
1,827 |
-0.92% |
14,200 |
2024/3/7 |
1,866 |
1,891 |
1,816 |
1,844 |
-2.49% |
35,100 |
2024/3/6 |
1,887 |
1,930 |
1,849 |
1,891 |
-0.16% |
23,800 |
2024/3/5 |
1,842 |
1,928 |
1,802 |
1,894 |
+0.85% |
32,200 |
2024/3/4 |
1,711 |
1,967 |
1,704 |
1,878 |
+9.76% |
188,200 |
2024/3/1 |
1,741 |
1,741 |
1,703 |
1,711 |
-1.04% |
8,300 |
2024/2/29 |
1,729 |
1,755 |
1,718 |
1,729 |
-0.29% |
12,800 |
2024/2/28 |
1,769 |
1,769 |
1,734 |
1,734 |
-1.53% |
5,600 |
2024/2/27 |
1,750 |
1,769 |
1,747 |
1,761 |
+0.92% |
13,900 |
2024/2/26 |
1,730 |
1,757 |
1,705 |
1,745 |
+2.77% |
21,800 |
2024/2/22 |
1,708 |
1,730 |
1,689 |
1,698 |
+2.10% |
14,800 |
2024/2/21 |
1,640 |
1,692 |
1,640 |
1,663 |
+1.40% |
24,100 |
2024/2/20 |
1,651 |
1,673 |
1,636 |
1,640 |
+0.00% |
24,300 |
2024/2/19 |
1,637 |
1,640 |
1,603 |
1,640 |
+1.11% |
23,900 |
2024/2/16 |
1,665 |
1,665 |
1,620 |
1,622 |
-1.40% |
29,800 |
2024/2/15 |
1,719 |
1,720 |
1,639 |
1,645 |
-2.14% |
33,900 |
2024/2/14 |
1,816 |
1,837 |
1,681 |
1,681 |
-10.15% |
86,400 |
2024/2/13 |
1,855 |
1,879 |
1,840 |
1,871 |
+0.59% |
20,700 |
2024/2/9 |
1,831 |
1,865 |
1,831 |
1,860 |
+1.03% |
7,800 |
2024/2/8 |
1,840 |
1,855 |
1,817 |
1,841 |
+0.16% |
21,000 |
2024/2/7 |
1,854 |
1,862 |
1,822 |
1,838 |
-1.24% |
31,100 |
2024/2/6 |
1,861 |
1,874 |
1,848 |
1,861 |
+0.11% |
18,700 |
2024/2/5 |
1,874 |
1,889 |
1,852 |
1,859 |
-0.05% |
23,400 |
2024/2/2 |
1,855 |
1,865 |
1,820 |
1,860 |
+0.22% |
41,100 |
2024/2/1 |
1,848 |
1,868 |
1,836 |
1,856 |
-1.22% |
25,900 |
2024/1/31 |
1,855 |
1,879 |
1,846 |
1,879 |
+1.13% |
20,000 |
2024/1/30 |
1,889 |
1,903 |
1,858 |
1,858 |
-1.59% |
27,900 |
2024/1/29 |
1,853 |
1,889 |
1,830 |
1,888 |
+2.05% |
39,500 |
|