日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,076 |
2,112 |
2,061 |
2,085 |
-0.33% |
13,900 |
2024/7/25 |
2,110 |
2,150 |
2,076 |
2,092 |
-0.81% |
36,400 |
2024/7/24 |
2,131 |
2,153 |
2,105 |
2,109 |
-1.03% |
17,200 |
2024/7/23 |
2,085 |
2,131 |
2,085 |
2,131 |
+2.60% |
14,900 |
2024/7/22 |
2,085 |
2,096 |
2,074 |
2,077 |
-0.38% |
11,400 |
2024/7/19 |
2,080 |
2,100 |
2,068 |
2,085 |
+0.72% |
16,000 |
2024/7/18 |
2,030 |
2,081 |
2,030 |
2,070 |
+1.52% |
16,400 |
2024/7/17 |
2,022 |
2,040 |
2,020 |
2,039 |
+1.14% |
20,100 |
2024/7/16 |
1,983 |
2,029 |
1,983 |
2,016 |
+1.97% |
22,600 |
2024/7/12 |
1,966 |
2,003 |
1,965 |
1,977 |
+0.66% |
28,200 |
2024/7/11 |
1,950 |
1,968 |
1,942 |
1,964 |
+1.50% |
11,700 |
2024/7/10 |
1,940 |
1,969 |
1,925 |
1,935 |
-0.31% |
15,700 |
2024/7/9 |
1,948 |
1,960 |
1,925 |
1,941 |
-0.36% |
9,900 |
2024/7/8 |
1,985 |
1,985 |
1,946 |
1,948 |
-1.37% |
8,400 |
2024/7/5 |
2,003 |
2,003 |
1,962 |
1,975 |
-0.95% |
11,100 |
2024/7/4 |
2,000 |
2,000 |
1,985 |
1,994 |
+0.20% |
8,100 |
2024/7/3 |
1,978 |
2,015 |
1,973 |
1,990 |
+0.51% |
33,900 |
2024/7/2 |
1,976 |
1,998 |
1,965 |
1,980 |
+0.35% |
35,100 |
2024/7/1 |
1,984 |
1,984 |
1,955 |
1,973 |
+0.25% |
6,800 |
2024/6/28 |
1,982 |
1,982 |
1,957 |
1,968 |
-0.20% |
7,200 |
2024/6/27 |
1,967 |
1,972 |
1,943 |
1,972 |
+0.97% |
11,300 |
2024/6/26 |
1,973 |
1,973 |
1,936 |
1,953 |
-1.01% |
15,400 |
2024/6/25 |
1,999 |
2,026 |
1,966 |
1,973 |
+0.61% |
47,000 |
2024/6/24 |
1,931 |
1,961 |
1,926 |
1,961 |
+2.08% |
16,700 |
2024/6/21 |
1,925 |
1,937 |
1,919 |
1,921 |
-0.36% |
14,200 |
2024/6/20 |
1,910 |
1,936 |
1,908 |
1,928 |
+0.73% |
12,600 |
2024/6/19 |
1,898 |
1,919 |
1,898 |
1,914 |
+0.16% |
9,400 |
2024/6/18 |
1,896 |
1,912 |
1,896 |
1,911 |
+2.03% |
9,300 |
2024/6/17 |
1,870 |
1,876 |
1,855 |
1,873 |
-0.27% |
5,300 |
2024/6/14 |
1,826 |
1,889 |
1,826 |
1,878 |
+2.07% |
16,000 |
2024/6/13 |
1,866 |
1,869 |
1,840 |
1,840 |
-1.39% |
7,400 |
2024/6/12 |
1,904 |
1,904 |
1,866 |
1,866 |
-0.05% |
4,300 |
2024/6/11 |
1,878 |
1,890 |
1,867 |
1,867 |
-1.32% |
5,700 |
2024/6/10 |
1,893 |
1,905 |
1,890 |
1,892 |
+0.96% |
11,100 |
2024/6/7 |
1,861 |
1,888 |
1,860 |
1,874 |
+0.32% |
4,300 |
2024/6/6 |
1,883 |
1,897 |
1,860 |
1,868 |
-0.32% |
7,400 |
2024/6/5 |
1,895 |
1,895 |
1,874 |
1,874 |
-1.16% |
6,300 |
2024/6/4 |
1,886 |
1,900 |
1,876 |
1,896 |
+0.53% |
5,400 |
2024/6/3 |
1,876 |
1,888 |
1,876 |
1,886 |
+0.53% |
4,900 |
2024/5/31 |
1,868 |
1,889 |
1,856 |
1,876 |
+0.97% |
5,600 |
2024/5/30 |
1,817 |
1,860 |
1,812 |
1,858 |
+1.03% |
15,900 |
2024/5/29 |
1,855 |
1,865 |
1,834 |
1,839 |
-1.08% |
16,500 |
2024/5/28 |
1,884 |
1,890 |
1,859 |
1,859 |
-1.54% |
7,200 |
2024/5/27 |
1,883 |
1,890 |
1,875 |
1,888 |
+0.69% |
9,800 |
2024/5/24 |
1,865 |
1,879 |
1,856 |
1,875 |
-0.16% |
7,000 |
2024/5/23 |
1,861 |
1,885 |
1,853 |
1,878 |
+0.81% |
10,800 |
2024/5/22 |
1,870 |
1,878 |
1,860 |
1,863 |
-0.64% |
14,900 |
2024/5/21 |
1,899 |
1,902 |
1,875 |
1,875 |
-0.37% |
6,600 |
2024/5/20 |
1,868 |
1,899 |
1,868 |
1,882 |
+0.97% |
12,500 |
2024/5/17 |
1,861 |
1,873 |
1,855 |
1,864 |
+0.11% |
3,700 |
2024/5/16 |
1,871 |
1,881 |
1,854 |
1,862 |
-0.16% |
8,600 |
2024/5/15 |
1,884 |
1,884 |
1,865 |
1,865 |
-1.01% |
8,200 |
2024/5/14 |
1,908 |
1,908 |
1,877 |
1,884 |
-0.89% |
11,200 |
2024/5/13 |
1,902 |
1,908 |
1,889 |
1,901 |
-0.05% |
10,700 |
2024/5/10 |
1,904 |
1,910 |
1,896 |
1,902 |
-0.11% |
9,300 |
2024/5/9 |
1,918 |
1,918 |
1,900 |
1,904 |
-0.26% |
7,200 |
2024/5/8 |
1,919 |
1,919 |
1,901 |
1,909 |
+0.21% |
12,100 |
2024/5/7 |
1,895 |
1,914 |
1,895 |
1,905 |
+0.95% |
8,900 |
2024/5/2 |
1,914 |
1,914 |
1,887 |
1,887 |
-1.41% |
6,900 |
2024/5/1 |
1,940 |
1,940 |
1,911 |
1,914 |
-1.34% |
7,500 |
2024/4/30 |
1,941 |
1,974 |
1,912 |
1,940 |
+4.41% |
74,400 |
2024/4/26 |
1,869 |
1,870 |
1,831 |
1,858 |
+0.22% |
15,400 |
2024/4/25 |
1,876 |
1,876 |
1,852 |
1,854 |
-1.33% |
13,000 |
2024/4/24 |
1,878 |
1,890 |
1,856 |
1,879 |
+1.02% |
11,500 |
2024/4/23 |
1,867 |
1,870 |
1,855 |
1,860 |
+0.87% |
5,900 |
2024/4/22 |
1,833 |
1,857 |
1,833 |
1,844 |
+1.71% |
9,800 |
2024/4/19 |
1,836 |
1,839 |
1,798 |
1,813 |
-2.16% |
24,900 |
2024/4/18 |
1,850 |
1,862 |
1,831 |
1,853 |
+0.71% |
9,600 |
2024/4/17 |
1,858 |
1,858 |
1,825 |
1,840 |
-0.49% |
15,600 |
2024/4/16 |
1,874 |
1,888 |
1,845 |
1,849 |
-2.43% |
16,600 |
2024/4/15 |
1,880 |
1,900 |
1,863 |
1,895 |
-0.37% |
16,700 |
2024/4/12 |
1,880 |
1,927 |
1,880 |
1,902 |
+1.98% |
52,300 |
2024/4/11 |
1,871 |
1,877 |
1,861 |
1,865 |
-0.80% |
9,600 |
2024/4/10 |
1,868 |
1,881 |
1,868 |
1,880 |
+0.70% |
6,400 |
2024/4/9 |
1,859 |
1,875 |
1,855 |
1,867 |
+0.43% |
14,600 |
2024/4/8 |
1,838 |
1,859 |
1,838 |
1,859 |
+2.26% |
20,400 |
2024/4/5 |
1,811 |
1,821 |
1,794 |
1,818 |
-0.38% |
18,500 |
2024/4/4 |
1,831 |
1,838 |
1,822 |
1,825 |
+0.00% |
18,500 |
2024/4/3 |
1,809 |
1,835 |
1,808 |
1,825 |
-0.65% |
22,800 |
2024/4/2 |
1,872 |
1,873 |
1,834 |
1,837 |
-1.82% |
22,600 |
2024/4/1 |
1,903 |
1,903 |
1,871 |
1,871 |
-1.63% |
15,300 |
2024/3/29 |
1,876 |
1,911 |
1,876 |
1,902 |
+1.39% |
15,500 |
2024/3/28 |
1,916 |
1,918 |
1,876 |
1,876 |
-3.75% |
69,900 |
2024/3/27 |
1,980 |
1,985 |
1,946 |
1,949 |
-0.76% |
91,500 |
2024/3/26 |
1,945 |
1,964 |
1,936 |
1,964 |
+1.76% |
35,600 |
2024/3/25 |
1,945 |
1,947 |
1,929 |
1,930 |
-0.62% |
38,000 |
2024/3/22 |
1,953 |
1,953 |
1,935 |
1,942 |
-0.46% |
34,100 |
2024/3/21 |
1,987 |
1,987 |
1,947 |
1,951 |
-1.06% |
63,200 |
2024/3/19 |
1,960 |
1,972 |
1,932 |
1,972 |
+0.00% |
33,600 |
2024/3/18 |
1,950 |
1,972 |
1,933 |
1,972 |
+2.34% |
74,200 |
2024/3/15 |
1,923 |
1,935 |
1,912 |
1,927 |
-0.26% |
22,100 |
2024/3/14 |
1,919 |
1,932 |
1,902 |
1,932 |
+0.78% |
20,100 |
2024/3/13 |
1,945 |
1,945 |
1,909 |
1,917 |
-0.36% |
27,100 |
2024/3/12 |
1,924 |
1,927 |
1,876 |
1,924 |
+1.26% |
29,500 |
2024/3/11 |
1,925 |
1,945 |
1,885 |
1,900 |
-3.16% |
47,300 |
2024/3/8 |
1,949 |
1,968 |
1,927 |
1,962 |
+0.67% |
49,200 |
2024/3/7 |
1,999 |
1,999 |
1,918 |
1,949 |
+2.63% |
124,800 |
2024/3/6 |
1,833 |
1,900 |
1,832 |
1,899 |
+3.60% |
42,800 |
2024/3/5 |
1,827 |
1,841 |
1,806 |
1,833 |
+0.66% |
32,300 |
2024/3/4 |
1,842 |
1,842 |
1,812 |
1,821 |
+0.00% |
45,000 |
2024/3/1 |
1,839 |
1,839 |
1,811 |
1,821 |
-0.55% |
39,100 |
2024/2/29 |
1,844 |
1,845 |
1,825 |
1,831 |
-1.03% |
27,400 |
2024/2/28 |
1,857 |
1,862 |
1,838 |
1,850 |
-0.80% |
30,600 |
2024/2/27 |
1,879 |
1,880 |
1,855 |
1,865 |
-0.75% |
23,900 |
2024/2/26 |
1,864 |
1,888 |
1,863 |
1,879 |
+0.54% |
25,200 |
2024/2/22 |
1,873 |
1,878 |
1,854 |
1,869 |
+0.21% |
28,100 |
2024/2/21 |
1,844 |
1,870 |
1,839 |
1,865 |
+1.41% |
27,400 |
2024/2/20 |
1,834 |
1,850 |
1,817 |
1,839 |
+1.21% |
17,200 |
2024/2/19 |
1,815 |
1,830 |
1,801 |
1,817 |
+0.89% |
18,000 |
2024/2/16 |
1,796 |
1,806 |
1,784 |
1,801 |
+1.29% |
11,900 |
2024/2/15 |
1,788 |
1,788 |
1,777 |
1,778 |
-0.34% |
12,800 |
2024/2/14 |
1,802 |
1,802 |
1,780 |
1,784 |
-1.05% |
19,300 |
2024/2/13 |
1,787 |
1,803 |
1,773 |
1,803 |
+2.33% |
21,600 |
2024/2/9 |
1,781 |
1,794 |
1,762 |
1,762 |
-1.18% |
24,700 |
2024/2/8 |
1,793 |
1,796 |
1,766 |
1,783 |
-0.50% |
19,400 |
2024/2/7 |
1,790 |
1,802 |
1,790 |
1,792 |
+0.00% |
10,200 |
2024/2/6 |
1,809 |
1,809 |
1,787 |
1,792 |
-0.94% |
16,600 |
2024/2/5 |
1,800 |
1,811 |
1,800 |
1,809 |
+0.95% |
12,900 |
2024/2/2 |
1,815 |
1,815 |
1,788 |
1,792 |
-0.99% |
18,400 |
2024/2/1 |
1,808 |
1,810 |
1,796 |
1,810 |
-0.28% |
11,700 |
2024/1/31 |
1,818 |
1,819 |
1,792 |
1,815 |
-0.55% |
29,100 |
2024/1/30 |
1,838 |
1,844 |
1,820 |
1,825 |
-0.16% |
29,500 |
2024/1/29 |
1,830 |
1,841 |
1,819 |
1,828 |
+0.61% |
12,600 |
|