日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,117 |
2,119 |
2,078 |
2,100 |
+0.43% |
23,100 |
2024/7/25 |
2,056 |
2,117 |
2,056 |
2,091 |
+0.48% |
26,600 |
2024/7/24 |
2,084 |
2,121 |
2,070 |
2,081 |
-1.23% |
19,100 |
2024/7/23 |
2,108 |
2,145 |
2,097 |
2,107 |
+0.00% |
14,600 |
2024/7/22 |
2,182 |
2,185 |
2,107 |
2,107 |
-3.30% |
27,800 |
2024/7/19 |
2,141 |
2,188 |
2,111 |
2,179 |
+2.54% |
36,600 |
2024/7/18 |
2,092 |
2,145 |
2,090 |
2,125 |
+1.58% |
27,500 |
2024/7/17 |
2,088 |
2,098 |
2,075 |
2,092 |
+1.31% |
11,600 |
2024/7/16 |
2,100 |
2,120 |
2,065 |
2,065 |
-0.96% |
17,000 |
2024/7/12 |
2,053 |
2,099 |
2,050 |
2,085 |
+1.96% |
33,400 |
2024/7/11 |
2,044 |
2,062 |
2,034 |
2,045 |
+0.89% |
20,300 |
2024/7/10 |
2,023 |
2,040 |
2,002 |
2,027 |
-0.64% |
23,300 |
2024/7/9 |
1,979 |
2,050 |
1,979 |
2,040 |
+3.08% |
53,300 |
2024/7/8 |
1,990 |
2,005 |
1,973 |
1,979 |
-0.80% |
27,500 |
2024/7/5 |
2,063 |
2,072 |
1,993 |
1,995 |
-0.89% |
53,900 |
2024/7/4 |
1,999 |
2,024 |
1,990 |
2,013 |
+0.90% |
27,900 |
2024/7/3 |
2,005 |
2,011 |
1,982 |
1,995 |
-0.30% |
18,900 |
2024/7/2 |
2,002 |
2,010 |
1,986 |
2,001 |
+0.00% |
29,000 |
2024/7/1 |
2,016 |
2,017 |
1,990 |
2,001 |
-0.74% |
25,200 |
2024/6/28 |
2,017 |
2,037 |
2,010 |
2,016 |
-0.49% |
25,800 |
2024/6/27 |
2,024 |
2,040 |
2,011 |
2,026 |
+0.10% |
38,600 |
2024/6/26 |
2,050 |
2,050 |
2,007 |
2,024 |
-0.93% |
40,800 |
2024/6/25 |
2,010 |
2,047 |
2,010 |
2,043 |
+1.64% |
23,400 |
2024/6/24 |
1,995 |
2,019 |
1,995 |
2,010 |
+0.95% |
27,100 |
2024/6/21 |
2,043 |
2,066 |
1,991 |
1,991 |
-3.11% |
95,400 |
2024/6/20 |
2,085 |
2,099 |
2,040 |
2,055 |
-1.44% |
49,900 |
2024/6/19 |
2,009 |
2,085 |
1,990 |
2,085 |
+5.36% |
90,700 |
2024/6/18 |
1,976 |
2,012 |
1,974 |
1,979 |
+1.64% |
42,100 |
2024/6/17 |
1,947 |
1,957 |
1,915 |
1,947 |
-0.26% |
39,500 |
2024/6/14 |
1,870 |
1,975 |
1,870 |
1,952 |
+3.50% |
67,000 |
2024/6/13 |
1,939 |
1,939 |
1,885 |
1,886 |
-2.73% |
37,800 |
2024/6/12 |
1,920 |
1,948 |
1,894 |
1,939 |
+1.15% |
47,800 |
2024/6/11 |
1,910 |
1,950 |
1,910 |
1,917 |
+0.21% |
40,600 |
2024/6/10 |
1,865 |
1,916 |
1,863 |
1,913 |
+3.24% |
62,600 |
2024/6/7 |
1,828 |
1,865 |
1,818 |
1,853 |
+1.37% |
24,300 |
2024/6/6 |
1,813 |
1,834 |
1,807 |
1,828 |
+0.99% |
27,600 |
2024/6/5 |
1,824 |
1,832 |
1,810 |
1,810 |
-1.68% |
24,500 |
2024/6/4 |
1,852 |
1,884 |
1,837 |
1,841 |
-1.13% |
33,600 |
2024/6/3 |
1,860 |
1,881 |
1,859 |
1,862 |
+0.11% |
14,500 |
2024/5/31 |
1,838 |
1,866 |
1,833 |
1,860 |
+1.47% |
26,800 |
2024/5/30 |
1,824 |
1,838 |
1,794 |
1,833 |
+0.11% |
51,800 |
2024/5/29 |
1,882 |
1,899 |
1,831 |
1,831 |
-2.92% |
28,600 |
2024/5/28 |
1,915 |
1,915 |
1,883 |
1,886 |
+0.21% |
23,600 |
2024/5/27 |
1,881 |
1,900 |
1,868 |
1,882 |
-0.48% |
29,800 |
2024/5/24 |
1,857 |
1,903 |
1,846 |
1,891 |
+1.12% |
41,000 |
2024/5/23 |
1,879 |
1,886 |
1,847 |
1,870 |
-2.55% |
109,800 |
2024/5/22 |
1,993 |
1,993 |
1,918 |
1,919 |
-3.57% |
66,800 |
2024/5/21 |
2,000 |
2,026 |
1,990 |
1,990 |
+0.00% |
43,600 |
2024/5/20 |
2,043 |
2,043 |
1,990 |
1,990 |
-2.59% |
53,500 |
2024/5/17 |
2,000 |
2,055 |
1,991 |
2,043 |
+2.10% |
65,300 |
2024/5/16 |
2,051 |
2,059 |
1,998 |
2,001 |
-2.44% |
66,200 |
2024/5/15 |
2,050 |
2,115 |
2,030 |
2,051 |
+0.39% |
103,300 |
2024/5/14 |
2,050 |
2,078 |
2,015 |
2,043 |
-11.48% |
273,500 |
2024/5/13 |
2,320 |
2,355 |
2,278 |
2,308 |
+1.27% |
112,300 |
2024/5/10 |
2,222 |
2,291 |
2,212 |
2,279 |
+3.08% |
51,700 |
2024/5/9 |
2,220 |
2,231 |
2,204 |
2,211 |
-0.99% |
36,000 |
2024/5/8 |
2,290 |
2,297 |
2,215 |
2,233 |
-2.49% |
38,600 |
2024/5/7 |
2,249 |
2,300 |
2,241 |
2,290 |
+1.87% |
39,000 |
2024/5/2 |
2,227 |
2,279 |
2,227 |
2,248 |
-0.09% |
39,400 |
2024/5/1 |
2,250 |
2,271 |
2,238 |
2,250 |
-0.44% |
26,500 |
2024/4/30 |
2,244 |
2,260 |
2,200 |
2,260 |
+1.39% |
30,600 |
2024/4/26 |
2,240 |
2,245 |
2,210 |
2,229 |
-0.13% |
33,400 |
2024/4/25 |
2,250 |
2,264 |
2,223 |
2,232 |
-1.24% |
13,700 |
2024/4/24 |
2,310 |
2,310 |
2,244 |
2,260 |
-0.88% |
36,200 |
2024/4/23 |
2,226 |
2,302 |
2,214 |
2,280 |
+2.10% |
63,700 |
2024/4/22 |
2,179 |
2,235 |
2,166 |
2,233 |
+2.10% |
35,100 |
2024/4/19 |
2,212 |
2,212 |
2,153 |
2,187 |
-1.13% |
60,800 |
2024/4/18 |
2,206 |
2,241 |
2,201 |
2,212 |
+0.27% |
15,500 |
2024/4/17 |
2,235 |
2,259 |
2,191 |
2,206 |
-0.41% |
29,900 |
2024/4/16 |
2,293 |
2,314 |
2,207 |
2,215 |
-3.49% |
53,000 |
2024/4/15 |
2,274 |
2,300 |
2,244 |
2,295 |
-1.25% |
41,700 |
2024/4/12 |
2,265 |
2,327 |
2,240 |
2,324 |
+2.88% |
69,900 |
2024/4/11 |
2,233 |
2,262 |
2,213 |
2,259 |
+0.71% |
27,900 |
2024/4/10 |
2,219 |
2,265 |
2,217 |
2,243 |
+0.67% |
80,800 |
2024/4/9 |
2,180 |
2,245 |
2,166 |
2,228 |
+3.20% |
128,800 |
2024/4/8 |
2,064 |
2,166 |
2,052 |
2,159 |
+9.37% |
183,600 |
2024/4/5 |
1,960 |
1,982 |
1,960 |
1,974 |
-0.25% |
25,200 |
2024/4/4 |
1,993 |
1,993 |
1,968 |
1,979 |
-0.95% |
22,600 |
2024/4/3 |
1,961 |
2,012 |
1,961 |
1,998 |
+1.22% |
26,800 |
2024/4/2 |
1,955 |
1,997 |
1,952 |
1,974 |
+0.61% |
28,000 |
2024/4/1 |
2,020 |
2,020 |
1,962 |
1,962 |
-2.24% |
25,200 |
2024/3/29 |
1,996 |
2,022 |
1,995 |
2,007 |
-0.05% |
19,100 |
2024/3/28 |
2,026 |
2,046 |
1,991 |
2,008 |
-1.86% |
58,500 |
2024/3/27 |
2,061 |
2,068 |
2,029 |
2,046 |
-0.24% |
80,500 |
2024/3/26 |
2,029 |
2,064 |
2,029 |
2,051 |
+0.98% |
39,400 |
2024/3/25 |
2,006 |
2,045 |
2,005 |
2,031 |
+0.74% |
88,300 |
2024/3/22 |
1,990 |
2,026 |
1,969 |
2,016 |
+1.31% |
50,500 |
2024/3/21 |
2,025 |
2,025 |
1,990 |
1,990 |
-0.80% |
48,000 |
2024/3/19 |
1,990 |
2,026 |
1,982 |
2,006 |
+0.80% |
32,500 |
2024/3/18 |
2,020 |
2,030 |
1,989 |
1,990 |
-0.25% |
46,000 |
2024/3/15 |
1,953 |
2,019 |
1,949 |
1,995 |
+2.05% |
71,300 |
2024/3/14 |
1,970 |
1,970 |
1,930 |
1,955 |
-0.61% |
34,000 |
2024/3/13 |
2,004 |
2,018 |
1,952 |
1,967 |
-0.35% |
44,600 |
2024/3/12 |
2,024 |
2,024 |
1,962 |
1,974 |
-2.52% |
46,300 |
2024/3/11 |
2,056 |
2,056 |
2,006 |
2,025 |
-1.75% |
46,100 |
2024/3/8 |
2,023 |
2,085 |
2,023 |
2,061 |
+1.88% |
56,800 |
2024/3/7 |
2,043 |
2,081 |
2,023 |
2,023 |
-0.83% |
34,900 |
2024/3/6 |
2,015 |
2,047 |
2,010 |
2,040 |
+0.44% |
39,500 |
2024/3/5 |
2,037 |
2,043 |
2,013 |
2,031 |
-0.44% |
22,600 |
2024/3/4 |
2,049 |
2,068 |
2,007 |
2,040 |
-0.58% |
53,500 |
2024/3/1 |
2,089 |
2,097 |
2,050 |
2,052 |
-2.61% |
47,600 |
2024/2/29 |
2,115 |
2,133 |
2,085 |
2,107 |
-0.43% |
31,600 |
2024/2/28 |
2,152 |
2,152 |
2,113 |
2,116 |
-2.13% |
48,100 |
2024/2/27 |
2,100 |
2,162 |
2,081 |
2,162 |
+2.95% |
68,900 |
2024/2/26 |
2,130 |
2,130 |
2,099 |
2,100 |
-1.04% |
28,700 |
2024/2/22 |
2,088 |
2,129 |
2,088 |
2,122 |
+1.63% |
34,900 |
2024/2/21 |
2,081 |
2,115 |
2,065 |
2,088 |
-0.57% |
40,300 |
2024/2/20 |
2,120 |
2,140 |
2,089 |
2,100 |
-0.94% |
43,700 |
2024/2/19 |
2,043 |
2,120 |
2,034 |
2,120 |
+4.59% |
60,500 |
2024/2/16 |
2,003 |
2,049 |
1,982 |
2,027 |
+0.70% |
75,900 |
2024/2/15 |
2,124 |
2,135 |
2,001 |
2,013 |
-5.23% |
196,600 |
2024/2/14 |
2,164 |
2,250 |
2,101 |
2,124 |
+14.56% |
467,500 |
2024/2/13 |
1,863 |
1,879 |
1,845 |
1,854 |
+0.54% |
84,100 |
2024/2/9 |
1,810 |
1,849 |
1,804 |
1,844 |
+1.32% |
38,300 |
2024/2/8 |
1,827 |
1,829 |
1,794 |
1,820 |
-0.38% |
34,900 |
2024/2/7 |
1,798 |
1,831 |
1,795 |
1,827 |
+1.61% |
35,300 |
2024/2/6 |
1,796 |
1,818 |
1,778 |
1,798 |
+1.07% |
33,700 |
2024/2/5 |
1,831 |
1,831 |
1,770 |
1,779 |
-2.84% |
66,400 |
2024/2/2 |
1,785 |
1,831 |
1,773 |
1,831 |
+4.63% |
69,300 |
2024/2/1 |
1,760 |
1,760 |
1,746 |
1,750 |
-0.62% |
13,600 |
2024/1/31 |
1,735 |
1,761 |
1,730 |
1,761 |
+1.50% |
23,200 |
2024/1/30 |
1,719 |
1,741 |
1,719 |
1,735 |
+1.05% |
29,100 |
2024/1/29 |
1,715 |
1,726 |
1,715 |
1,717 |
+0.70% |
14,600 |
|