日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,052 |
2,073 |
2,044 |
2,063 |
+0.59% |
58,800 |
2024/7/25 |
2,027 |
2,051 |
2,005 |
2,051 |
+0.59% |
60,800 |
2024/7/24 |
2,063 |
2,063 |
2,026 |
2,039 |
-1.16% |
39,400 |
2024/7/23 |
2,088 |
2,089 |
2,054 |
2,063 |
-0.24% |
37,800 |
2024/7/22 |
2,130 |
2,133 |
2,066 |
2,068 |
-2.73% |
52,500 |
2024/7/19 |
2,095 |
2,130 |
2,089 |
2,126 |
+1.33% |
57,900 |
2024/7/18 |
2,083 |
2,117 |
2,083 |
2,098 |
-0.14% |
44,700 |
2024/7/17 |
2,118 |
2,120 |
2,092 |
2,101 |
+0.53% |
45,700 |
2024/7/16 |
2,137 |
2,137 |
2,084 |
2,090 |
-1.69% |
61,400 |
2024/7/12 |
2,080 |
2,126 |
2,080 |
2,126 |
+0.90% |
48,000 |
2024/7/11 |
2,089 |
2,109 |
2,066 |
2,107 |
+1.01% |
58,400 |
2024/7/10 |
2,117 |
2,137 |
2,074 |
2,086 |
-1.42% |
81,700 |
2024/7/9 |
2,079 |
2,132 |
2,079 |
2,116 |
+2.77% |
102,700 |
2024/7/8 |
2,050 |
2,068 |
2,033 |
2,059 |
+0.10% |
96,300 |
2024/7/5 |
2,070 |
2,077 |
2,051 |
2,057 |
-0.72% |
63,800 |
2024/7/4 |
2,105 |
2,130 |
2,072 |
2,072 |
-2.13% |
69,000 |
2024/7/3 |
2,100 |
2,133 |
2,098 |
2,117 |
-0.24% |
54,600 |
2024/7/2 |
2,120 |
2,140 |
2,115 |
2,122 |
-0.56% |
57,800 |
2024/7/1 |
2,144 |
2,145 |
2,105 |
2,134 |
-0.28% |
45,900 |
2024/6/28 |
2,195 |
2,195 |
2,122 |
2,140 |
-2.15% |
50,600 |
2024/6/27 |
2,162 |
2,191 |
2,162 |
2,187 |
+0.83% |
35,500 |
2024/6/26 |
2,192 |
2,192 |
2,164 |
2,169 |
-0.60% |
43,100 |
2024/6/25 |
2,162 |
2,202 |
2,162 |
2,182 |
+1.07% |
38,900 |
2024/6/24 |
2,151 |
2,164 |
2,151 |
2,159 |
+0.37% |
55,600 |
2024/6/21 |
2,171 |
2,195 |
2,147 |
2,151 |
-1.28% |
109,400 |
2024/6/20 |
2,166 |
2,201 |
2,156 |
2,179 |
+0.65% |
62,600 |
2024/6/19 |
2,208 |
2,223 |
2,161 |
2,165 |
-1.10% |
68,700 |
2024/6/18 |
2,156 |
2,192 |
2,153 |
2,189 |
+2.48% |
54,700 |
2024/6/17 |
2,190 |
2,190 |
2,136 |
2,136 |
-2.47% |
97,400 |
2024/6/14 |
2,153 |
2,193 |
2,127 |
2,190 |
+0.64% |
77,700 |
2024/6/13 |
2,240 |
2,240 |
2,175 |
2,176 |
-2.94% |
84,700 |
2024/6/12 |
2,230 |
2,263 |
2,215 |
2,242 |
+1.40% |
164,100 |
2024/6/11 |
2,190 |
2,220 |
2,189 |
2,211 |
+1.14% |
139,800 |
2024/6/10 |
2,172 |
2,198 |
2,168 |
2,186 |
+0.83% |
104,100 |
2024/6/7 |
2,150 |
2,180 |
2,145 |
2,168 |
+1.45% |
119,900 |
2024/6/6 |
2,110 |
2,148 |
2,108 |
2,137 |
+1.38% |
120,900 |
2024/6/5 |
2,082 |
2,128 |
2,075 |
2,108 |
-0.99% |
93,000 |
2024/6/4 |
2,100 |
2,129 |
2,075 |
2,129 |
+1.14% |
100,900 |
2024/6/3 |
2,086 |
2,105 |
2,074 |
2,105 |
+1.35% |
118,200 |
2024/5/31 |
2,025 |
2,088 |
2,025 |
2,077 |
+2.72% |
687,700 |
2024/5/30 |
1,993 |
2,025 |
1,982 |
2,022 |
+0.55% |
72,400 |
2024/5/29 |
1,985 |
2,015 |
1,984 |
2,011 |
+1.06% |
113,900 |
2024/5/28 |
1,990 |
2,005 |
1,974 |
1,990 |
-0.10% |
70,400 |
2024/5/27 |
1,988 |
1,992 |
1,966 |
1,992 |
+0.15% |
68,800 |
2024/5/24 |
1,965 |
1,991 |
1,960 |
1,989 |
+0.15% |
67,100 |
2024/5/23 |
1,970 |
2,004 |
1,962 |
1,986 |
+0.76% |
98,400 |
2024/5/22 |
2,005 |
2,007 |
1,970 |
1,971 |
-1.65% |
67,900 |
2024/5/21 |
2,000 |
2,015 |
1,984 |
2,004 |
+0.91% |
83,700 |
2024/5/20 |
1,972 |
2,006 |
1,965 |
1,986 |
-0.95% |
109,100 |
2024/5/17 |
1,960 |
2,008 |
1,954 |
2,005 |
+2.04% |
112,700 |
2024/5/16 |
1,958 |
1,983 |
1,949 |
1,965 |
+0.31% |
93,800 |
2024/5/15 |
2,023 |
2,023 |
1,945 |
1,959 |
-3.83% |
178,300 |
2024/5/14 |
1,967 |
2,084 |
1,953 |
2,037 |
-0.59% |
233,900 |
2024/5/13 |
2,033 |
2,054 |
2,027 |
2,049 |
+0.79% |
83,700 |
2024/5/10 |
2,027 |
2,038 |
2,014 |
2,033 |
+0.64% |
39,600 |
2024/5/9 |
1,986 |
2,025 |
1,986 |
2,020 |
+2.07% |
58,000 |
2024/5/8 |
2,009 |
2,018 |
1,979 |
1,979 |
-1.05% |
79,000 |
2024/5/7 |
1,995 |
2,003 |
1,981 |
2,000 |
+0.35% |
31,100 |
2024/5/2 |
2,015 |
2,015 |
1,981 |
1,993 |
-0.65% |
29,500 |
2024/5/1 |
2,019 |
2,019 |
2,001 |
2,006 |
-0.25% |
32,500 |
2024/4/30 |
2,003 |
2,024 |
1,990 |
2,011 |
+0.60% |
57,200 |
2024/4/26 |
1,995 |
2,001 |
1,959 |
1,999 |
+0.40% |
83,600 |
2024/4/25 |
1,962 |
2,015 |
1,961 |
1,991 |
+0.91% |
102,700 |
2024/4/24 |
1,943 |
1,982 |
1,943 |
1,973 |
+1.54% |
74,000 |
2024/4/23 |
1,947 |
1,952 |
1,933 |
1,943 |
+0.57% |
43,000 |
2024/4/22 |
1,919 |
1,935 |
1,901 |
1,932 |
+1.95% |
61,200 |
2024/4/19 |
1,903 |
1,913 |
1,887 |
1,895 |
-1.25% |
81,900 |
2024/4/18 |
1,887 |
1,930 |
1,887 |
1,919 |
+1.70% |
59,300 |
2024/4/17 |
1,924 |
1,924 |
1,887 |
1,887 |
-1.36% |
114,500 |
2024/4/16 |
1,925 |
1,933 |
1,911 |
1,913 |
-1.14% |
74,500 |
2024/4/15 |
1,948 |
1,952 |
1,933 |
1,935 |
-0.87% |
47,300 |
2024/4/12 |
1,933 |
1,959 |
1,933 |
1,952 |
+1.09% |
56,100 |
2024/4/11 |
1,929 |
1,942 |
1,925 |
1,931 |
-0.41% |
44,400 |
2024/4/10 |
1,952 |
1,961 |
1,939 |
1,939 |
-0.10% |
66,000 |
2024/4/9 |
1,927 |
1,949 |
1,921 |
1,941 |
+1.52% |
101,900 |
2024/4/8 |
1,924 |
1,934 |
1,905 |
1,912 |
-0.52% |
87,100 |
2024/4/5 |
1,905 |
1,938 |
1,891 |
1,922 |
+0.47% |
102,400 |
2024/4/4 |
1,927 |
1,930 |
1,902 |
1,913 |
-0.78% |
102,600 |
2024/4/3 |
1,925 |
1,945 |
1,922 |
1,928 |
-0.87% |
88,500 |
2024/4/2 |
1,977 |
1,977 |
1,945 |
1,945 |
-1.52% |
101,400 |
2024/4/1 |
2,033 |
2,033 |
1,962 |
1,975 |
-2.76% |
126,400 |
2024/3/29 |
2,020 |
2,038 |
2,009 |
2,031 |
+1.15% |
53,500 |
2024/3/28 |
2,035 |
2,048 |
2,005 |
2,008 |
-4.06% |
93,200 |
2024/3/27 |
2,087 |
2,109 |
2,085 |
2,093 |
+1.01% |
190,300 |
2024/3/26 |
2,045 |
2,082 |
2,042 |
2,072 |
+0.93% |
88,600 |
2024/3/25 |
2,064 |
2,076 |
2,048 |
2,053 |
-1.16% |
77,800 |
2024/3/22 |
2,064 |
2,078 |
2,051 |
2,077 |
+0.83% |
72,300 |
2024/3/21 |
2,078 |
2,078 |
2,060 |
2,060 |
+0.59% |
147,500 |
2024/3/19 |
2,024 |
2,055 |
2,024 |
2,048 |
+1.14% |
90,800 |
2024/3/18 |
2,057 |
2,057 |
2,021 |
2,025 |
-0.59% |
82,400 |
2024/3/15 |
2,039 |
2,055 |
2,030 |
2,037 |
+0.44% |
79,900 |
2024/3/14 |
2,014 |
2,037 |
2,009 |
2,028 |
+0.80% |
48,200 |
2024/3/13 |
2,039 |
2,047 |
2,006 |
2,012 |
-1.08% |
65,800 |
2024/3/12 |
1,998 |
2,037 |
1,988 |
2,034 |
+1.85% |
74,500 |
2024/3/11 |
2,032 |
2,045 |
1,987 |
1,997 |
-3.34% |
136,300 |
2024/3/8 |
2,020 |
2,081 |
2,020 |
2,066 |
+1.72% |
77,500 |
2024/3/7 |
2,055 |
2,060 |
2,020 |
2,031 |
-0.54% |
69,200 |
2024/3/6 |
1,994 |
2,045 |
1,993 |
2,042 |
+2.87% |
102,700 |
2024/3/5 |
1,983 |
1,990 |
1,965 |
1,985 |
+0.71% |
83,300 |
2024/3/4 |
2,003 |
2,003 |
1,971 |
1,971 |
-1.30% |
125,800 |
2024/3/1 |
2,007 |
2,016 |
1,997 |
1,997 |
+0.10% |
55,700 |
2024/2/29 |
2,010 |
2,012 |
1,988 |
1,995 |
-0.60% |
84,200 |
2024/2/28 |
2,018 |
2,018 |
1,999 |
2,007 |
-0.25% |
48,400 |
2024/2/27 |
2,000 |
2,025 |
2,000 |
2,012 |
+0.85% |
56,600 |
2024/2/26 |
2,022 |
2,029 |
1,995 |
1,995 |
-1.14% |
75,000 |
2024/2/22 |
2,026 |
2,028 |
1,999 |
2,018 |
-0.35% |
46,600 |
2024/2/21 |
2,029 |
2,039 |
2,013 |
2,025 |
-0.10% |
41,800 |
2024/2/20 |
2,020 |
2,033 |
2,010 |
2,027 |
+0.35% |
47,900 |
2024/2/19 |
2,001 |
2,020 |
1,997 |
2,020 |
+0.60% |
71,000 |
2024/2/16 |
1,991 |
2,019 |
1,987 |
2,008 |
+0.75% |
57,500 |
2024/2/15 |
2,030 |
2,030 |
1,990 |
1,993 |
-2.50% |
77,600 |
2024/2/14 |
2,044 |
2,130 |
2,007 |
2,044 |
+0.00% |
183,700 |
2024/2/13 |
2,052 |
2,068 |
2,023 |
2,044 |
-0.24% |
79,800 |
2024/2/9 |
2,046 |
2,068 |
2,042 |
2,049 |
-0.63% |
35,600 |
2024/2/8 |
2,072 |
2,072 |
2,048 |
2,062 |
-0.87% |
33,500 |
2024/2/7 |
2,050 |
2,087 |
2,050 |
2,080 |
+0.82% |
42,700 |
2024/2/6 |
2,077 |
2,077 |
2,048 |
2,063 |
-1.06% |
34,600 |
2024/2/5 |
2,079 |
2,093 |
2,066 |
2,085 |
+1.02% |
37,800 |
2024/2/2 |
2,057 |
2,083 |
2,051 |
2,064 |
+0.54% |
49,300 |
2024/2/1 |
2,062 |
2,074 |
2,053 |
2,053 |
-1.77% |
45,700 |
2024/1/31 |
2,080 |
2,090 |
2,061 |
2,090 |
+0.38% |
51,400 |
2024/1/30 |
2,106 |
2,110 |
2,080 |
2,082 |
-1.14% |
38,600 |
2024/1/29 |
2,079 |
2,109 |
2,079 |
2,106 |
+1.64% |
42,200 |
|