| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
22,500 |
22,650 |
22,080 |
22,125 |
-0.52% |
500,600 |
| 2024/7/25 |
21,580 |
22,470 |
20,850 |
22,240 |
+5.50% |
826,300 |
| 2024/7/24 |
21,230 |
21,345 |
21,035 |
21,080 |
-1.24% |
420,100 |
| 2024/7/23 |
21,315 |
21,415 |
21,120 |
21,345 |
+0.12% |
354,300 |
| 2024/7/22 |
21,645 |
21,660 |
21,270 |
21,320 |
-1.36% |
218,500 |
| 2024/7/19 |
21,695 |
21,840 |
21,585 |
21,615 |
+0.23% |
264,100 |
| 2024/7/18 |
21,500 |
21,710 |
21,475 |
21,565 |
+0.02% |
137,200 |
| 2024/7/17 |
21,530 |
21,650 |
21,440 |
21,560 |
+0.30% |
144,900 |
| 2024/7/16 |
21,590 |
21,685 |
21,485 |
21,495 |
-0.23% |
228,900 |
| 2024/7/12 |
21,320 |
21,795 |
21,275 |
21,545 |
+0.80% |
254,000 |
| 2024/7/11 |
21,500 |
21,500 |
21,155 |
21,375 |
-0.07% |
317,700 |
| 2024/7/10 |
21,445 |
21,535 |
21,255 |
21,390 |
-0.33% |
179,000 |
| 2024/7/9 |
21,470 |
21,590 |
21,325 |
21,460 |
+0.14% |
169,900 |
| 2024/7/8 |
21,540 |
21,545 |
21,330 |
21,430 |
+0.19% |
137,400 |
| 2024/7/5 |
21,440 |
21,480 |
21,250 |
21,390 |
+0.66% |
156,200 |
| 2024/7/4 |
21,460 |
21,570 |
21,130 |
21,250 |
-0.02% |
159,800 |
| 2024/7/3 |
20,930 |
21,375 |
20,855 |
21,255 |
+0.21% |
185,100 |
| 2024/7/2 |
21,000 |
21,295 |
20,840 |
21,210 |
+2.64% |
300,500 |
| 2024/7/1 |
20,740 |
20,865 |
20,575 |
20,665 |
-0.36% |
157,700 |
| 2024/6/28 |
20,870 |
20,960 |
20,675 |
20,740 |
+0.17% |
179,700 |
| 2024/6/27 |
20,775 |
20,800 |
20,640 |
20,705 |
-0.72% |
149,100 |
| 2024/6/26 |
20,785 |
20,855 |
20,595 |
20,855 |
+1.12% |
177,800 |
| 2024/6/25 |
20,565 |
20,650 |
20,465 |
20,625 |
+0.19% |
202,700 |
| 2024/6/24 |
20,430 |
20,700 |
20,325 |
20,585 |
+0.59% |
158,100 |
| 2024/6/21 |
20,065 |
20,610 |
20,065 |
20,465 |
+0.89% |
310,300 |
| 2024/6/20 |
20,280 |
20,390 |
20,025 |
20,285 |
+0.05% |
152,300 |
| 2024/6/19 |
20,495 |
20,495 |
20,200 |
20,275 |
-1.22% |
112,200 |
| 2024/6/18 |
20,515 |
20,660 |
20,260 |
20,525 |
+0.84% |
206,100 |
| 2024/6/17 |
20,600 |
20,655 |
20,180 |
20,355 |
-0.46% |
167,900 |
| 2024/6/14 |
20,625 |
20,740 |
20,450 |
20,450 |
-0.54% |
395,900 |
| 2024/6/13 |
20,120 |
20,660 |
20,050 |
20,560 |
+2.95% |
289,500 |
| 2024/6/12 |
20,080 |
20,140 |
19,890 |
19,970 |
-0.55% |
159,200 |
| 2024/6/11 |
20,265 |
20,330 |
20,045 |
20,080 |
-0.91% |
115,300 |
| 2024/6/10 |
20,105 |
20,310 |
20,030 |
20,265 |
+0.32% |
130,300 |
| 2024/6/7 |
20,200 |
20,220 |
20,000 |
20,200 |
-0.27% |
170,300 |
| 2024/6/6 |
20,360 |
20,630 |
20,255 |
20,255 |
+0.62% |
196,500 |
| 2024/6/5 |
20,355 |
20,555 |
20,060 |
20,130 |
-0.84% |
195,800 |
| 2024/6/4 |
20,200 |
20,475 |
20,160 |
20,300 |
-0.22% |
160,700 |
| 2024/6/3 |
20,495 |
20,505 |
20,295 |
20,345 |
-0.10% |
222,100 |
| 2024/5/31 |
20,000 |
20,385 |
19,990 |
20,365 |
+0.32% |
644,600 |
| 2024/5/30 |
20,005 |
20,300 |
20,005 |
20,300 |
+0.17% |
201,800 |
| 2024/5/29 |
20,210 |
20,415 |
20,210 |
20,265 |
-0.95% |
188,500 |
| 2024/5/28 |
20,400 |
20,515 |
20,350 |
20,460 |
-0.22% |
131,900 |
| 2024/5/27 |
20,360 |
20,545 |
20,320 |
20,505 |
+1.28% |
152,200 |
| 2024/5/24 |
20,230 |
20,430 |
20,215 |
20,245 |
-1.72% |
229,800 |
| 2024/5/23 |
20,845 |
21,000 |
20,430 |
20,600 |
-1.29% |
250,200 |
| 2024/5/22 |
21,000 |
21,090 |
20,840 |
20,870 |
-0.76% |
179,500 |
| 2024/5/21 |
21,130 |
21,175 |
21,030 |
21,030 |
-0.59% |
163,800 |
| 2024/5/20 |
21,090 |
21,260 |
21,015 |
21,155 |
+0.59% |
193,300 |
| 2024/5/17 |
21,090 |
21,140 |
20,990 |
21,030 |
-0.47% |
211,900 |
| 2024/5/16 |
21,015 |
21,180 |
20,850 |
21,130 |
+1.37% |
178,500 |
| 2024/5/15 |
21,275 |
21,340 |
20,845 |
20,845 |
-2.21% |
262,200 |
| 2024/5/14 |
21,270 |
21,450 |
21,210 |
21,315 |
+0.54% |
194,200 |
| 2024/5/13 |
21,015 |
21,250 |
21,005 |
21,200 |
+0.40% |
137,000 |
| 2024/5/10 |
21,295 |
21,385 |
21,085 |
21,115 |
-0.07% |
227,400 |
| 2024/5/9 |
21,295 |
21,295 |
21,085 |
21,130 |
+0.21% |
189,700 |
| 2024/5/8 |
21,290 |
21,330 |
21,020 |
21,085 |
-0.96% |
245,200 |
| 2024/5/7 |
20,950 |
21,290 |
20,705 |
21,290 |
+3.10% |
386,200 |
| 2024/5/2 |
20,530 |
20,810 |
20,380 |
20,650 |
+1.32% |
250,800 |
| 2024/5/1 |
20,670 |
20,670 |
20,285 |
20,380 |
+0.10% |
236,900 |
| 2024/4/30 |
20,300 |
20,440 |
20,165 |
20,360 |
+1.02% |
337,200 |
| 2024/4/26 |
20,160 |
20,305 |
19,785 |
20,155 |
-1.08% |
539,500 |
| 2024/4/25 |
20,120 |
20,695 |
20,070 |
20,375 |
+1.70% |
672,400 |
| 2024/4/24 |
20,155 |
20,675 |
19,935 |
20,035 |
-7.54% |
939,600 |
| 2024/4/23 |
21,360 |
21,980 |
21,320 |
21,670 |
+1.48% |
437,100 |
| 2024/4/22 |
21,355 |
21,500 |
21,210 |
21,355 |
+1.71% |
209,800 |
| 2024/4/19 |
21,330 |
21,330 |
20,985 |
20,995 |
-0.97% |
226,900 |
| 2024/4/18 |
21,315 |
21,315 |
21,125 |
21,200 |
-0.21% |
157,600 |
| 2024/4/17 |
21,490 |
21,505 |
21,110 |
21,245 |
-1.44% |
237,300 |
| 2024/4/16 |
20,900 |
21,590 |
20,705 |
21,555 |
+2.06% |
288,900 |
| 2024/4/15 |
21,220 |
21,425 |
21,080 |
21,120 |
-1.86% |
158,200 |
| 2024/4/12 |
21,430 |
21,600 |
21,360 |
21,520 |
+0.87% |
263,100 |
| 2024/4/11 |
21,305 |
21,455 |
21,040 |
21,335 |
-1.00% |
298,800 |
| 2024/4/10 |
21,765 |
21,820 |
21,450 |
21,550 |
-1.03% |
145,600 |
| 2024/4/9 |
21,455 |
21,840 |
21,415 |
21,775 |
+1.35% |
192,500 |
| 2024/4/8 |
21,705 |
21,815 |
21,360 |
21,485 |
-1.54% |
262,200 |
| 2024/4/5 |
21,800 |
21,890 |
21,555 |
21,820 |
-1.84% |
282,800 |
| 2024/4/4 |
22,280 |
22,545 |
22,105 |
22,230 |
+0.93% |
218,200 |
| 2024/4/3 |
22,480 |
22,480 |
21,700 |
22,025 |
-2.20% |
320,300 |
| 2024/4/2 |
22,900 |
22,920 |
22,220 |
22,520 |
-2.62% |
245,000 |
| 2024/4/1 |
22,920 |
23,270 |
22,845 |
23,125 |
+1.54% |
216,600 |
| 2024/3/29 |
22,970 |
22,990 |
22,515 |
22,775 |
-0.18% |
138,800 |
| 2024/3/28 |
22,670 |
22,845 |
22,570 |
22,815 |
-0.48% |
218,300 |
| 2024/3/27 |
22,770 |
22,975 |
22,660 |
22,925 |
+0.95% |
248,900 |
| 2024/3/26 |
22,850 |
22,870 |
22,620 |
22,710 |
-0.35% |
169,300 |
| 2024/3/25 |
23,450 |
23,450 |
22,745 |
22,790 |
-2.98% |
152,500 |
| 2024/3/22 |
23,235 |
23,585 |
23,180 |
23,490 |
+1.36% |
249,000 |
| 2024/3/21 |
23,200 |
23,240 |
23,010 |
23,175 |
+0.30% |
221,700 |
| 2024/3/19 |
23,060 |
23,105 |
22,755 |
23,105 |
+0.41% |
162,100 |
| 2024/3/18 |
22,650 |
23,060 |
22,525 |
23,010 |
+2.40% |
133,700 |
| 2024/3/15 |
22,770 |
22,875 |
22,345 |
22,470 |
-0.86% |
313,700 |
| 2024/3/14 |
22,650 |
22,670 |
22,275 |
22,665 |
+0.07% |
196,600 |
| 2024/3/13 |
22,880 |
22,935 |
22,435 |
22,650 |
-1.01% |
201,400 |
| 2024/3/12 |
22,580 |
22,880 |
22,390 |
22,880 |
+0.28% |
152,300 |
| 2024/3/11 |
22,780 |
22,880 |
22,520 |
22,815 |
-0.93% |
146,800 |
| 2024/3/8 |
22,860 |
23,180 |
22,785 |
23,030 |
-0.30% |
192,800 |
| 2024/3/7 |
23,250 |
23,330 |
23,035 |
23,100 |
+0.46% |
178,300 |
| 2024/3/6 |
22,955 |
23,305 |
22,830 |
22,995 |
-0.50% |
220,200 |
| 2024/3/5 |
23,300 |
23,300 |
23,010 |
23,110 |
-1.18% |
148,600 |
| 2024/3/4 |
23,500 |
23,745 |
23,385 |
23,385 |
+0.02% |
228,400 |
| 2024/3/1 |
23,495 |
23,580 |
23,180 |
23,380 |
-0.19% |
228,700 |
| 2024/2/29 |
23,120 |
23,470 |
22,965 |
23,425 |
+1.30% |
410,300 |
| 2024/2/28 |
23,060 |
23,215 |
22,850 |
23,125 |
-0.88% |
242,800 |
| 2024/2/27 |
22,850 |
23,330 |
22,800 |
23,330 |
+2.26% |
318,800 |
| 2024/2/26 |
22,495 |
23,045 |
22,385 |
22,815 |
+2.06% |
306,300 |
| 2024/2/22 |
22,475 |
22,495 |
22,240 |
22,355 |
-0.71% |
215,700 |
| 2024/2/21 |
22,425 |
22,585 |
22,270 |
22,515 |
+1.42% |
295,400 |
| 2024/2/20 |
22,205 |
22,205 |
21,965 |
22,200 |
+0.07% |
177,100 |
| 2024/2/19 |
22,065 |
22,260 |
22,000 |
22,185 |
-0.36% |
127,000 |
| 2024/2/16 |
22,220 |
22,325 |
22,035 |
22,265 |
+0.93% |
258,300 |
| 2024/2/15 |
22,410 |
22,415 |
21,930 |
22,060 |
-1.54% |
283,500 |
| 2024/2/14 |
22,500 |
22,530 |
22,305 |
22,405 |
-0.24% |
289,900 |
| 2024/2/13 |
22,400 |
22,590 |
22,305 |
22,460 |
+1.40% |
328,100 |
| 2024/2/9 |
22,290 |
22,390 |
22,080 |
22,150 |
-0.98% |
282,400 |
| 2024/2/8 |
22,510 |
22,545 |
22,225 |
22,370 |
-0.29% |
303,900 |
| 2024/2/7 |
22,285 |
22,495 |
22,075 |
22,435 |
+1.22% |
243,200 |
| 2024/2/6 |
22,475 |
22,485 |
22,105 |
22,165 |
-1.42% |
336,300 |
| 2024/2/5 |
22,610 |
22,680 |
22,435 |
22,485 |
-0.42% |
223,100 |
| 2024/2/2 |
22,835 |
23,030 |
22,580 |
22,580 |
-0.94% |
315,400 |
| 2024/2/1 |
22,730 |
23,150 |
22,705 |
22,795 |
+0.26% |
317,500 |
| 2024/1/31 |
22,655 |
22,795 |
22,400 |
22,735 |
-0.46% |
406,100 |
| 2024/1/30 |
22,895 |
22,915 |
22,660 |
22,840 |
+0.86% |
261,200 |
| 2024/1/29 |
22,600 |
22,830 |
22,485 |
22,645 |
-0.53% |
345,700 |
|
