日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,877 |
2,914 |
2,864 |
2,904 |
+1.29% |
149,600 |
2024/7/25 |
2,868 |
2,881 |
2,840 |
2,867 |
-0.03% |
185,200 |
2024/7/24 |
2,879 |
2,890 |
2,864 |
2,868 |
-1.44% |
212,100 |
2024/7/23 |
2,891 |
2,910 |
2,891 |
2,910 |
+0.66% |
98,400 |
2024/7/22 |
2,946 |
2,957 |
2,888 |
2,891 |
-1.87% |
169,700 |
2024/7/19 |
2,960 |
2,977 |
2,922 |
2,946 |
-0.37% |
231,300 |
2024/7/18 |
2,900 |
2,972 |
2,893 |
2,957 |
+2.28% |
278,500 |
2024/7/17 |
2,881 |
2,898 |
2,872 |
2,891 |
+0.70% |
109,300 |
2024/7/16 |
2,870 |
2,877 |
2,847 |
2,871 |
-0.14% |
121,500 |
2024/7/12 |
2,860 |
2,880 |
2,853 |
2,875 |
+0.17% |
110,600 |
2024/7/11 |
2,860 |
2,883 |
2,856 |
2,870 |
+0.81% |
116,200 |
2024/7/10 |
2,840 |
2,855 |
2,829 |
2,847 |
-0.45% |
122,800 |
2024/7/9 |
2,852 |
2,879 |
2,840 |
2,860 |
+0.46% |
170,300 |
2024/7/8 |
2,800 |
2,851 |
2,798 |
2,847 |
+1.68% |
167,100 |
2024/7/5 |
2,812 |
2,817 |
2,780 |
2,800 |
-0.81% |
145,000 |
2024/7/4 |
2,825 |
2,835 |
2,809 |
2,823 |
+0.36% |
140,400 |
2024/7/3 |
2,815 |
2,832 |
2,813 |
2,813 |
-0.28% |
155,200 |
2024/7/2 |
2,815 |
2,834 |
2,812 |
2,821 |
+0.21% |
143,600 |
2024/7/1 |
2,819 |
2,835 |
2,802 |
2,815 |
+0.75% |
118,500 |
2024/6/28 |
2,798 |
2,812 |
2,792 |
2,794 |
-0.14% |
121,700 |
2024/6/27 |
2,792 |
2,814 |
2,790 |
2,798 |
-0.04% |
102,300 |
2024/6/26 |
2,791 |
2,802 |
2,778 |
2,799 |
+0.43% |
89,800 |
2024/6/25 |
2,754 |
2,789 |
2,745 |
2,787 |
+1.75% |
120,400 |
2024/6/24 |
2,740 |
2,760 |
2,737 |
2,739 |
+0.00% |
136,200 |
2024/6/21 |
2,758 |
2,770 |
2,734 |
2,739 |
-0.69% |
241,300 |
2024/6/20 |
2,750 |
2,770 |
2,744 |
2,758 |
+0.29% |
152,000 |
2024/6/19 |
2,725 |
2,758 |
2,725 |
2,750 |
+1.14% |
81,800 |
2024/6/18 |
2,735 |
2,752 |
2,719 |
2,719 |
-0.44% |
110,500 |
2024/6/17 |
2,764 |
2,764 |
2,723 |
2,731 |
-1.80% |
158,300 |
2024/6/14 |
2,711 |
2,797 |
2,711 |
2,781 |
+2.36% |
195,700 |
2024/6/13 |
2,768 |
2,771 |
2,706 |
2,717 |
-1.84% |
263,100 |
2024/6/12 |
2,787 |
2,798 |
2,768 |
2,768 |
-0.75% |
183,200 |
2024/6/11 |
2,811 |
2,817 |
2,789 |
2,789 |
-0.96% |
146,800 |
2024/6/10 |
2,811 |
2,820 |
2,803 |
2,816 |
+0.18% |
106,400 |
2024/6/7 |
2,790 |
2,815 |
2,782 |
2,811 |
+0.68% |
163,700 |
2024/6/6 |
2,799 |
2,801 |
2,782 |
2,792 |
-0.29% |
225,300 |
2024/6/5 |
2,839 |
2,840 |
2,798 |
2,800 |
-2.13% |
217,200 |
2024/6/4 |
2,873 |
2,875 |
2,844 |
2,861 |
-0.76% |
159,800 |
2024/6/3 |
2,885 |
2,902 |
2,864 |
2,883 |
+0.00% |
197,600 |
2024/5/31 |
2,889 |
2,909 |
2,850 |
2,883 |
+1.23% |
979,200 |
2024/5/30 |
2,876 |
2,876 |
2,818 |
2,848 |
-1.39% |
747,400 |
2024/5/29 |
2,850 |
2,908 |
2,850 |
2,888 |
+0.87% |
689,900 |
2024/5/28 |
2,859 |
2,907 |
2,859 |
2,863 |
+0.95% |
282,000 |
2024/5/27 |
2,866 |
2,872 |
2,821 |
2,836 |
-0.60% |
199,700 |
2024/5/24 |
2,860 |
2,881 |
2,838 |
2,853 |
-1.69% |
249,600 |
2024/5/23 |
2,900 |
2,928 |
2,893 |
2,902 |
+0.10% |
244,700 |
2024/5/22 |
2,899 |
2,935 |
2,872 |
2,899 |
+0.17% |
315,800 |
2024/5/21 |
2,916 |
2,942 |
2,890 |
2,894 |
-1.09% |
196,400 |
2024/5/20 |
2,896 |
2,937 |
2,895 |
2,926 |
+0.52% |
253,200 |
2024/5/17 |
2,861 |
2,934 |
2,856 |
2,911 |
+0.00% |
252,500 |
2024/5/16 |
2,950 |
2,950 |
2,898 |
2,911 |
-0.61% |
233,700 |
2024/5/15 |
2,947 |
2,970 |
2,897 |
2,929 |
-1.58% |
397,000 |
2024/5/14 |
2,989 |
3,020 |
2,944 |
2,976 |
+4.35% |
820,600 |
2024/5/13 |
2,841 |
2,881 |
2,832 |
2,852 |
+0.85% |
341,200 |
2024/5/10 |
2,850 |
2,859 |
2,826 |
2,828 |
-0.77% |
140,700 |
2024/5/9 |
2,842 |
2,865 |
2,836 |
2,850 |
+0.81% |
174,300 |
2024/5/8 |
2,828 |
2,841 |
2,817 |
2,827 |
-0.04% |
179,400 |
2024/5/7 |
2,850 |
2,850 |
2,815 |
2,828 |
+0.07% |
210,700 |
2024/5/2 |
2,800 |
2,829 |
2,796 |
2,826 |
+0.57% |
188,000 |
2024/5/1 |
2,807 |
2,812 |
2,791 |
2,810 |
-0.14% |
169,400 |
2024/4/30 |
2,779 |
2,830 |
2,763 |
2,814 |
+1.26% |
226,500 |
2024/4/26 |
2,728 |
2,779 |
2,713 |
2,779 |
+2.36% |
209,700 |
2024/4/25 |
2,708 |
2,733 |
2,699 |
2,715 |
+0.70% |
185,500 |
2024/4/24 |
2,690 |
2,710 |
2,686 |
2,696 |
-0.37% |
663,700 |
2024/4/23 |
2,716 |
2,733 |
2,694 |
2,706 |
-0.73% |
207,300 |
2024/4/22 |
2,709 |
2,742 |
2,675 |
2,726 |
+2.06% |
279,300 |
2024/4/19 |
2,680 |
2,682 |
2,624 |
2,671 |
-1.11% |
723,400 |
2024/4/18 |
2,650 |
2,707 |
2,649 |
2,701 |
+0.78% |
193,600 |
2024/4/17 |
2,694 |
2,701 |
2,671 |
2,680 |
-0.74% |
236,800 |
2024/4/16 |
2,705 |
2,718 |
2,692 |
2,700 |
-0.48% |
197,800 |
2024/4/15 |
2,737 |
2,738 |
2,706 |
2,713 |
-0.95% |
155,900 |
2024/4/12 |
2,742 |
2,768 |
2,739 |
2,739 |
-0.11% |
182,200 |
2024/4/11 |
2,727 |
2,748 |
2,708 |
2,742 |
-0.25% |
281,600 |
2024/4/10 |
2,739 |
2,763 |
2,737 |
2,749 |
-0.22% |
207,000 |
2024/4/9 |
2,792 |
2,792 |
2,747 |
2,755 |
-0.61% |
227,900 |
2024/4/8 |
2,751 |
2,792 |
2,751 |
2,772 |
+0.07% |
143,500 |
2024/4/5 |
2,710 |
2,790 |
2,705 |
2,770 |
+1.54% |
219,300 |
2024/4/4 |
2,740 |
2,740 |
2,724 |
2,728 |
+0.11% |
128,800 |
2024/4/3 |
2,735 |
2,740 |
2,719 |
2,725 |
-0.66% |
142,000 |
2024/4/2 |
2,764 |
2,777 |
2,739 |
2,743 |
+0.51% |
144,200 |
2024/4/1 |
2,738 |
2,754 |
2,724 |
2,729 |
+0.44% |
164,200 |
2024/3/29 |
2,733 |
2,741 |
2,701 |
2,717 |
-0.26% |
337,700 |
2024/3/28 |
2,740 |
2,760 |
2,687 |
2,724 |
-2.99% |
470,200 |
2024/3/27 |
2,812 |
2,819 |
2,797 |
2,808 |
+0.29% |
163,300 |
2024/3/26 |
2,786 |
2,806 |
2,780 |
2,800 |
+0.50% |
111,900 |
2024/3/25 |
2,800 |
2,811 |
2,779 |
2,786 |
-0.68% |
147,800 |
2024/3/22 |
2,764 |
2,815 |
2,757 |
2,805 |
+1.23% |
185,400 |
2024/3/21 |
2,780 |
2,800 |
2,760 |
2,771 |
+0.58% |
236,800 |
2024/3/19 |
2,730 |
2,755 |
2,725 |
2,755 |
+0.88% |
222,000 |
2024/3/18 |
2,719 |
2,734 |
2,699 |
2,731 |
+1.11% |
186,300 |
2024/3/15 |
2,701 |
2,711 |
2,692 |
2,701 |
+0.00% |
186,500 |
2024/3/14 |
2,687 |
2,705 |
2,676 |
2,701 |
+0.93% |
182,000 |
2024/3/13 |
2,690 |
2,703 |
2,664 |
2,676 |
-0.59% |
226,300 |
2024/3/12 |
2,672 |
2,694 |
2,647 |
2,692 |
+1.05% |
304,500 |
2024/3/11 |
2,700 |
2,707 |
2,639 |
2,664 |
-1.33% |
293,900 |
2024/3/8 |
2,645 |
2,712 |
2,640 |
2,700 |
+0.93% |
348,600 |
2024/3/7 |
2,674 |
2,697 |
2,653 |
2,675 |
+0.19% |
437,200 |
2024/3/6 |
2,636 |
2,678 |
2,633 |
2,670 |
+1.60% |
336,700 |
2024/3/5 |
2,668 |
2,693 |
2,628 |
2,628 |
-3.31% |
506,700 |
2024/3/4 |
2,718 |
2,760 |
2,716 |
2,718 |
+0.07% |
288,900 |
2024/3/1 |
2,681 |
2,724 |
2,681 |
2,716 |
+1.38% |
253,200 |
2024/2/29 |
2,713 |
2,734 |
2,672 |
2,679 |
-1.25% |
397,000 |
2024/2/28 |
2,716 |
2,728 |
2,699 |
2,713 |
-0.22% |
315,900 |
2024/2/27 |
2,711 |
2,731 |
2,707 |
2,719 |
+0.26% |
187,700 |
2024/2/26 |
2,730 |
2,738 |
2,712 |
2,712 |
-0.62% |
156,600 |
2024/2/22 |
2,750 |
2,759 |
2,704 |
2,729 |
+0.85% |
213,600 |
2024/2/21 |
2,673 |
2,712 |
2,673 |
2,706 |
+0.93% |
274,200 |
2024/2/20 |
2,677 |
2,692 |
2,664 |
2,681 |
+0.15% |
139,400 |
2024/2/19 |
2,655 |
2,688 |
2,655 |
2,677 |
+0.64% |
137,200 |
2024/2/16 |
2,662 |
2,683 |
2,651 |
2,660 |
+0.72% |
165,000 |
2024/2/15 |
2,672 |
2,678 |
2,626 |
2,641 |
-1.38% |
298,900 |
2024/2/14 |
2,700 |
2,700 |
2,658 |
2,678 |
-1.54% |
382,800 |
2024/2/13 |
2,754 |
2,759 |
2,696 |
2,720 |
-1.56% |
388,400 |
2024/2/9 |
2,745 |
2,792 |
2,737 |
2,763 |
-0.18% |
250,200 |
2024/2/8 |
2,850 |
2,853 |
2,745 |
2,768 |
-2.02% |
364,800 |
2024/2/7 |
2,781 |
2,839 |
2,781 |
2,825 |
+1.29% |
229,800 |
2024/2/6 |
2,840 |
2,848 |
2,789 |
2,789 |
-1.66% |
205,000 |
2024/2/5 |
2,829 |
2,842 |
2,820 |
2,836 |
+0.21% |
206,700 |
2024/2/2 |
2,849 |
2,868 |
2,830 |
2,830 |
-0.60% |
157,100 |
2024/2/1 |
2,811 |
2,855 |
2,808 |
2,847 |
+0.39% |
194,100 |
2024/1/31 |
2,810 |
2,836 |
2,802 |
2,836 |
-0.28% |
221,200 |
2024/1/30 |
2,873 |
2,882 |
2,844 |
2,844 |
-0.73% |
159,700 |
2024/1/29 |
2,864 |
2,876 |
2,847 |
2,865 |
+0.07% |
135,100 |
|