日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,729 |
2,778 |
2,709 |
2,750 |
+1.48% |
89,100 |
2024/7/25 |
2,733 |
2,745 |
2,703 |
2,710 |
-1.63% |
82,000 |
2024/7/24 |
2,770 |
2,800 |
2,755 |
2,755 |
-0.90% |
59,000 |
2024/7/23 |
2,806 |
2,819 |
2,764 |
2,780 |
-1.10% |
87,700 |
2024/7/22 |
2,859 |
2,859 |
2,783 |
2,811 |
-1.16% |
75,400 |
2024/7/19 |
2,860 |
2,863 |
2,823 |
2,844 |
-1.11% |
44,300 |
2024/7/18 |
2,857 |
2,929 |
2,853 |
2,876 |
-0.10% |
66,200 |
2024/7/17 |
2,864 |
2,899 |
2,864 |
2,879 |
+0.77% |
43,900 |
2024/7/16 |
2,900 |
2,911 |
2,851 |
2,857 |
-1.86% |
47,900 |
2024/7/12 |
2,899 |
2,944 |
2,899 |
2,911 |
+0.28% |
88,200 |
2024/7/11 |
2,880 |
2,929 |
2,859 |
2,903 |
+2.22% |
81,800 |
2024/7/10 |
2,885 |
2,901 |
2,826 |
2,840 |
-1.25% |
128,200 |
2024/7/9 |
2,780 |
2,891 |
2,780 |
2,876 |
+4.66% |
187,000 |
2024/7/8 |
2,788 |
2,789 |
2,733 |
2,748 |
-1.79% |
107,800 |
2024/7/5 |
2,867 |
2,874 |
2,798 |
2,798 |
-2.41% |
71,600 |
2024/7/4 |
2,871 |
2,890 |
2,852 |
2,867 |
-0.14% |
82,000 |
2024/7/3 |
2,915 |
2,927 |
2,871 |
2,871 |
-1.81% |
68,800 |
2024/7/2 |
2,952 |
2,966 |
2,924 |
2,924 |
-1.58% |
93,400 |
2024/7/1 |
2,976 |
3,005 |
2,958 |
2,971 |
+0.17% |
84,300 |
2024/6/28 |
3,045 |
3,055 |
2,932 |
2,966 |
-2.59% |
161,000 |
2024/6/27 |
3,055 |
3,060 |
3,015 |
3,045 |
+0.33% |
92,000 |
2024/6/26 |
3,020 |
3,055 |
3,015 |
3,035 |
+1.54% |
72,400 |
2024/6/25 |
2,997 |
3,010 |
2,968 |
2,989 |
-0.17% |
76,100 |
2024/6/24 |
2,995 |
3,020 |
2,970 |
2,994 |
-0.07% |
67,500 |
2024/6/21 |
3,040 |
3,045 |
2,996 |
2,996 |
-0.79% |
185,700 |
2024/6/20 |
3,030 |
3,040 |
2,995 |
3,020 |
+0.50% |
64,600 |
2024/6/19 |
2,987 |
3,005 |
2,971 |
3,005 |
+0.27% |
80,600 |
2024/6/18 |
3,015 |
3,040 |
2,970 |
2,997 |
+0.50% |
98,000 |
2024/6/17 |
2,970 |
3,005 |
2,943 |
2,982 |
+0.74% |
127,500 |
2024/6/14 |
2,969 |
3,010 |
2,941 |
2,960 |
-1.20% |
136,300 |
2024/6/13 |
2,993 |
3,020 |
2,964 |
2,996 |
+0.57% |
158,600 |
2024/6/12 |
2,993 |
3,020 |
2,972 |
2,979 |
-0.17% |
181,100 |
2024/6/11 |
2,993 |
3,070 |
2,965 |
2,984 |
-0.17% |
384,100 |
2024/6/10 |
2,800 |
3,015 |
2,759 |
2,989 |
+16.53% |
739,300 |
2024/6/7 |
2,570 |
2,584 |
2,560 |
2,565 |
-0.19% |
100,100 |
2024/6/6 |
2,564 |
2,577 |
2,530 |
2,570 |
+0.12% |
67,900 |
2024/6/5 |
2,612 |
2,612 |
2,563 |
2,567 |
-2.99% |
81,900 |
2024/6/4 |
2,646 |
2,654 |
2,632 |
2,646 |
+0.27% |
60,300 |
2024/6/3 |
2,640 |
2,655 |
2,630 |
2,639 |
+0.08% |
60,200 |
2024/5/31 |
2,617 |
2,643 |
2,605 |
2,637 |
+1.31% |
119,100 |
2024/5/30 |
2,590 |
2,603 |
2,559 |
2,603 |
+0.27% |
65,500 |
2024/5/29 |
2,656 |
2,656 |
2,586 |
2,596 |
-2.00% |
53,500 |
2024/5/28 |
2,662 |
2,672 |
2,649 |
2,649 |
+0.04% |
38,200 |
2024/5/27 |
2,637 |
2,648 |
2,616 |
2,648 |
+0.88% |
79,300 |
2024/5/24 |
2,636 |
2,637 |
2,616 |
2,625 |
-0.94% |
90,900 |
2024/5/23 |
2,653 |
2,668 |
2,626 |
2,650 |
-0.41% |
53,300 |
2024/5/22 |
2,698 |
2,705 |
2,657 |
2,661 |
-0.93% |
69,200 |
2024/5/21 |
2,695 |
2,715 |
2,672 |
2,686 |
+0.22% |
66,900 |
2024/5/20 |
2,668 |
2,686 |
2,657 |
2,680 |
+1.32% |
66,000 |
2024/5/17 |
2,609 |
2,661 |
2,609 |
2,645 |
+0.65% |
50,000 |
2024/5/16 |
2,686 |
2,686 |
2,608 |
2,628 |
-1.76% |
71,100 |
2024/5/15 |
2,713 |
2,713 |
2,666 |
2,675 |
-0.52% |
48,400 |
2024/5/14 |
2,713 |
2,714 |
2,669 |
2,689 |
-0.88% |
77,300 |
2024/5/13 |
2,693 |
2,717 |
2,687 |
2,713 |
+0.11% |
77,400 |
2024/5/10 |
2,699 |
2,726 |
2,690 |
2,710 |
+0.74% |
111,200 |
2024/5/9 |
2,659 |
2,695 |
2,654 |
2,690 |
+1.62% |
70,500 |
2024/5/8 |
2,688 |
2,693 |
2,643 |
2,647 |
-1.53% |
73,300 |
2024/5/7 |
2,667 |
2,689 |
2,661 |
2,688 |
-0.11% |
102,800 |
2024/5/2 |
2,670 |
2,692 |
2,643 |
2,691 |
+1.20% |
124,200 |
2024/5/1 |
2,646 |
2,666 |
2,636 |
2,659 |
+0.00% |
106,100 |
2024/4/30 |
2,688 |
2,695 |
2,630 |
2,659 |
-1.08% |
159,500 |
2024/4/26 |
2,654 |
2,698 |
2,623 |
2,688 |
-0.11% |
226,700 |
2024/4/25 |
2,722 |
2,723 |
2,689 |
2,691 |
-1.54% |
395,900 |
2024/4/24 |
2,718 |
2,733 |
2,704 |
2,733 |
+0.92% |
132,100 |
2024/4/23 |
2,689 |
2,708 |
2,671 |
2,708 |
+1.20% |
165,600 |
2024/4/22 |
2,662 |
2,710 |
2,652 |
2,676 |
+0.72% |
171,000 |
2024/4/19 |
2,679 |
2,679 |
2,610 |
2,657 |
-0.82% |
211,500 |
2024/4/18 |
2,660 |
2,690 |
2,655 |
2,679 |
+0.83% |
131,500 |
2024/4/17 |
2,670 |
2,674 |
2,621 |
2,657 |
-0.52% |
122,100 |
2024/4/16 |
2,707 |
2,714 |
2,663 |
2,671 |
-1.84% |
190,500 |
2024/4/15 |
2,700 |
2,727 |
2,680 |
2,721 |
-0.26% |
142,300 |
2024/4/12 |
2,737 |
2,754 |
2,717 |
2,728 |
-0.33% |
130,000 |
2024/4/11 |
2,678 |
2,754 |
2,661 |
2,737 |
+1.63% |
166,600 |
2024/4/10 |
2,678 |
2,705 |
2,670 |
2,693 |
+0.86% |
127,300 |
2024/4/9 |
2,611 |
2,670 |
2,610 |
2,670 |
+2.34% |
172,700 |
2024/4/8 |
2,624 |
2,632 |
2,591 |
2,609 |
-0.57% |
173,300 |
2024/4/5 |
2,591 |
2,624 |
2,579 |
2,624 |
-0.08% |
165,000 |
2024/4/4 |
2,677 |
2,677 |
2,620 |
2,626 |
-0.04% |
162,300 |
2024/4/3 |
2,600 |
2,646 |
2,595 |
2,627 |
-0.34% |
142,900 |
2024/4/2 |
2,670 |
2,679 |
2,636 |
2,636 |
-1.27% |
101,900 |
2024/4/1 |
2,697 |
2,710 |
2,670 |
2,670 |
-0.85% |
77,800 |
2024/3/29 |
2,689 |
2,702 |
2,664 |
2,693 |
-0.19% |
102,000 |
2024/3/28 |
2,742 |
2,748 |
2,694 |
2,698 |
-1.06% |
121,400 |
2024/3/27 |
2,699 |
2,735 |
2,682 |
2,727 |
+1.68% |
165,400 |
2024/3/26 |
2,676 |
2,696 |
2,670 |
2,682 |
+0.64% |
138,300 |
2024/3/25 |
2,687 |
2,692 |
2,658 |
2,665 |
-0.82% |
160,900 |
2024/3/22 |
2,664 |
2,691 |
2,656 |
2,687 |
+0.86% |
120,200 |
2024/3/21 |
2,685 |
2,693 |
2,658 |
2,664 |
+0.38% |
133,500 |
2024/3/19 |
2,658 |
2,679 |
2,640 |
2,654 |
+0.42% |
94,700 |
2024/3/18 |
2,666 |
2,690 |
2,643 |
2,643 |
+0.19% |
116,700 |
2024/3/15 |
2,624 |
2,647 |
2,608 |
2,638 |
+0.50% |
157,300 |
2024/3/14 |
2,593 |
2,632 |
2,581 |
2,625 |
+0.65% |
160,400 |
2024/3/13 |
2,598 |
2,636 |
2,563 |
2,608 |
+1.05% |
241,900 |
2024/3/12 |
2,614 |
2,655 |
2,544 |
2,581 |
-1.26% |
308,500 |
2024/3/11 |
2,728 |
2,728 |
2,590 |
2,614 |
-9.17% |
486,600 |
2024/3/8 |
2,826 |
2,919 |
2,826 |
2,878 |
+0.66% |
230,200 |
2024/3/7 |
2,897 |
2,897 |
2,828 |
2,859 |
-0.73% |
97,700 |
2024/3/6 |
2,867 |
2,887 |
2,855 |
2,880 |
+0.21% |
121,100 |
2024/3/5 |
2,840 |
2,874 |
2,808 |
2,874 |
+1.30% |
128,200 |
2024/3/4 |
2,870 |
2,873 |
2,821 |
2,837 |
-1.18% |
128,000 |
2024/3/1 |
2,892 |
2,910 |
2,848 |
2,871 |
+0.10% |
98,100 |
2024/2/29 |
2,923 |
2,935 |
2,845 |
2,868 |
-1.41% |
226,100 |
2024/2/28 |
2,911 |
2,935 |
2,900 |
2,909 |
+0.21% |
112,000 |
2024/2/27 |
2,861 |
2,903 |
2,860 |
2,903 |
+1.11% |
203,200 |
2024/2/26 |
2,939 |
2,952 |
2,864 |
2,871 |
-2.05% |
101,600 |
2024/2/22 |
2,942 |
2,958 |
2,903 |
2,931 |
-0.37% |
102,400 |
2024/2/21 |
2,952 |
2,976 |
2,926 |
2,942 |
-0.41% |
114,000 |
2024/2/20 |
2,951 |
2,981 |
2,938 |
2,954 |
+0.54% |
130,200 |
2024/2/19 |
2,841 |
2,939 |
2,841 |
2,938 |
+2.84% |
126,700 |
2024/2/16 |
2,800 |
2,866 |
2,788 |
2,857 |
+2.95% |
129,300 |
2024/2/15 |
2,760 |
2,781 |
2,735 |
2,775 |
+0.76% |
174,700 |
2024/2/14 |
2,780 |
2,788 |
2,747 |
2,754 |
-1.68% |
123,300 |
2024/2/13 |
2,917 |
2,921 |
2,773 |
2,801 |
-3.58% |
236,100 |
2024/2/9 |
2,895 |
2,926 |
2,881 |
2,905 |
+0.21% |
123,000 |
2024/2/8 |
2,870 |
2,910 |
2,858 |
2,899 |
+0.66% |
131,800 |
2024/2/7 |
2,856 |
2,889 |
2,855 |
2,880 |
+0.84% |
96,600 |
2024/2/6 |
2,897 |
2,897 |
2,849 |
2,856 |
-1.48% |
99,500 |
2024/2/5 |
2,870 |
2,915 |
2,866 |
2,899 |
+2.01% |
160,900 |
2024/2/2 |
2,833 |
2,862 |
2,827 |
2,842 |
+0.64% |
146,700 |
2024/2/1 |
2,804 |
2,837 |
2,791 |
2,824 |
-0.21% |
118,900 |
2024/1/31 |
2,813 |
2,831 |
2,802 |
2,830 |
-0.14% |
112,600 |
2024/1/30 |
2,879 |
2,879 |
2,820 |
2,834 |
-1.70% |
105,600 |
2024/1/29 |
2,860 |
2,891 |
2,849 |
2,883 |
+0.80% |
178,700 |
|