日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,605 |
2,609 |
2,575 |
2,596 |
-0.31% |
45,500 |
2024/7/25 |
2,600 |
2,615 |
2,588 |
2,604 |
-0.42% |
61,200 |
2024/7/24 |
2,618 |
2,636 |
2,596 |
2,615 |
-0.11% |
43,800 |
2024/7/23 |
2,611 |
2,629 |
2,591 |
2,618 |
+0.27% |
34,300 |
2024/7/22 |
2,634 |
2,647 |
2,611 |
2,611 |
-0.87% |
40,400 |
2024/7/19 |
2,679 |
2,680 |
2,619 |
2,634 |
-0.49% |
99,000 |
2024/7/18 |
2,617 |
2,667 |
2,616 |
2,647 |
+0.15% |
46,700 |
2024/7/17 |
2,642 |
2,645 |
2,621 |
2,643 |
+0.27% |
65,100 |
2024/7/16 |
2,655 |
2,660 |
2,633 |
2,636 |
-0.72% |
33,000 |
2024/7/12 |
2,621 |
2,659 |
2,612 |
2,655 |
+0.87% |
52,500 |
2024/7/11 |
2,605 |
2,655 |
2,605 |
2,632 |
+1.54% |
64,800 |
2024/7/10 |
2,612 |
2,612 |
2,565 |
2,592 |
-0.65% |
53,100 |
2024/7/9 |
2,590 |
2,623 |
2,590 |
2,609 |
+1.60% |
71,300 |
2024/7/8 |
2,549 |
2,570 |
2,542 |
2,568 |
+1.14% |
44,600 |
2024/7/5 |
2,561 |
2,561 |
2,535 |
2,539 |
-0.55% |
33,200 |
2024/7/4 |
2,548 |
2,569 |
2,541 |
2,553 |
+0.27% |
32,300 |
2024/7/3 |
2,521 |
2,569 |
2,515 |
2,546 |
+0.99% |
44,500 |
2024/7/2 |
2,561 |
2,562 |
2,521 |
2,521 |
-1.25% |
39,300 |
2024/7/1 |
2,548 |
2,561 |
2,542 |
2,553 |
+0.20% |
37,700 |
2024/6/28 |
2,546 |
2,564 |
2,530 |
2,548 |
-0.31% |
74,400 |
2024/6/27 |
2,542 |
2,569 |
2,541 |
2,556 |
+0.08% |
58,500 |
2024/6/26 |
2,582 |
2,586 |
2,546 |
2,554 |
-1.47% |
70,400 |
2024/6/25 |
2,568 |
2,599 |
2,568 |
2,592 |
+0.93% |
52,800 |
2024/6/24 |
2,565 |
2,590 |
2,554 |
2,568 |
+0.12% |
49,700 |
2024/6/21 |
2,529 |
2,584 |
2,529 |
2,565 |
+1.26% |
122,700 |
2024/6/20 |
2,510 |
2,541 |
2,510 |
2,533 |
+0.68% |
65,400 |
2024/6/19 |
2,480 |
2,516 |
2,479 |
2,516 |
+2.19% |
76,300 |
2024/6/18 |
2,459 |
2,474 |
2,448 |
2,462 |
+0.53% |
44,900 |
2024/6/17 |
2,459 |
2,460 |
2,410 |
2,449 |
+0.49% |
67,800 |
2024/6/14 |
2,410 |
2,443 |
2,409 |
2,437 |
+1.08% |
60,500 |
2024/6/13 |
2,411 |
2,435 |
2,409 |
2,411 |
+0.04% |
53,900 |
2024/6/12 |
2,390 |
2,430 |
2,390 |
2,410 |
+0.88% |
66,500 |
2024/6/11 |
2,435 |
2,435 |
2,379 |
2,389 |
-0.13% |
81,700 |
2024/6/10 |
2,372 |
2,396 |
2,364 |
2,392 |
+1.14% |
50,000 |
2024/6/7 |
2,350 |
2,369 |
2,348 |
2,365 |
+0.17% |
39,200 |
2024/6/6 |
2,350 |
2,370 |
2,348 |
2,361 |
+0.17% |
46,900 |
2024/6/5 |
2,351 |
2,365 |
2,340 |
2,357 |
-0.30% |
33,400 |
2024/6/4 |
2,367 |
2,378 |
2,338 |
2,364 |
-0.25% |
46,900 |
2024/6/3 |
2,389 |
2,400 |
2,370 |
2,370 |
-0.04% |
47,700 |
2024/5/31 |
2,326 |
2,377 |
2,325 |
2,371 |
+1.98% |
101,000 |
2024/5/30 |
2,273 |
2,327 |
2,273 |
2,325 |
+1.71% |
103,000 |
2024/5/29 |
2,374 |
2,374 |
2,284 |
2,286 |
-1.85% |
129,800 |
2024/5/28 |
2,364 |
2,390 |
2,329 |
2,329 |
-1.10% |
92,600 |
2024/5/27 |
2,403 |
2,403 |
2,343 |
2,355 |
-1.92% |
109,900 |
2024/5/24 |
2,387 |
2,407 |
2,387 |
2,401 |
+0.13% |
59,400 |
2024/5/23 |
2,398 |
2,413 |
2,388 |
2,398 |
+0.04% |
53,400 |
2024/5/22 |
2,398 |
2,410 |
2,387 |
2,397 |
+0.04% |
60,800 |
2024/5/21 |
2,400 |
2,419 |
2,396 |
2,396 |
-0.46% |
55,800 |
2024/5/20 |
2,368 |
2,436 |
2,368 |
2,407 |
+1.78% |
91,000 |
2024/5/17 |
2,387 |
2,390 |
2,355 |
2,365 |
-0.96% |
94,500 |
2024/5/16 |
2,440 |
2,452 |
2,385 |
2,388 |
-2.53% |
105,300 |
2024/5/15 |
2,480 |
2,488 |
2,450 |
2,450 |
-0.97% |
67,200 |
2024/5/14 |
2,456 |
2,477 |
2,440 |
2,474 |
+0.81% |
79,300 |
2024/5/13 |
2,446 |
2,458 |
2,425 |
2,454 |
+1.15% |
78,000 |
2024/5/10 |
2,470 |
2,479 |
2,424 |
2,426 |
-1.38% |
180,800 |
2024/5/9 |
2,540 |
2,584 |
2,455 |
2,460 |
-2.96% |
270,500 |
2024/5/8 |
2,766 |
2,768 |
2,474 |
2,535 |
-9.17% |
422,400 |
2024/5/7 |
2,765 |
2,813 |
2,750 |
2,791 |
-0.07% |
57,900 |
2024/5/2 |
2,805 |
2,818 |
2,771 |
2,793 |
-0.36% |
32,600 |
2024/5/1 |
2,780 |
2,810 |
2,765 |
2,803 |
+0.65% |
32,700 |
2024/4/30 |
2,778 |
2,785 |
2,740 |
2,785 |
+0.43% |
39,600 |
2024/4/26 |
2,777 |
2,781 |
2,750 |
2,773 |
+0.36% |
52,700 |
2024/4/25 |
2,765 |
2,787 |
2,748 |
2,763 |
+0.47% |
49,200 |
2024/4/24 |
2,744 |
2,756 |
2,718 |
2,750 |
+0.33% |
47,700 |
2024/4/23 |
2,714 |
2,741 |
2,708 |
2,741 |
+1.22% |
42,400 |
2024/4/22 |
2,690 |
2,721 |
2,684 |
2,708 |
+1.84% |
34,600 |
2024/4/19 |
2,650 |
2,679 |
2,621 |
2,659 |
-0.67% |
50,700 |
2024/4/18 |
2,667 |
2,702 |
2,667 |
2,677 |
+0.37% |
27,400 |
2024/4/17 |
2,750 |
2,750 |
2,666 |
2,667 |
-2.74% |
49,800 |
2024/4/16 |
2,757 |
2,768 |
2,739 |
2,742 |
-1.37% |
45,500 |
2024/4/15 |
2,724 |
2,780 |
2,724 |
2,780 |
+1.76% |
44,000 |
2024/4/12 |
2,736 |
2,755 |
2,722 |
2,732 |
+0.26% |
39,200 |
2024/4/11 |
2,706 |
2,740 |
2,695 |
2,725 |
-0.37% |
35,400 |
2024/4/10 |
2,729 |
2,746 |
2,712 |
2,735 |
+1.52% |
43,500 |
2024/4/9 |
2,755 |
2,755 |
2,687 |
2,694 |
-2.39% |
85,600 |
2024/4/8 |
2,750 |
2,788 |
2,707 |
2,760 |
+1.28% |
112,000 |
2024/4/5 |
2,698 |
2,728 |
2,661 |
2,725 |
+0.59% |
141,200 |
2024/4/4 |
2,555 |
2,710 |
2,545 |
2,709 |
+8.14% |
284,100 |
2024/4/3 |
2,491 |
2,535 |
2,486 |
2,505 |
+0.24% |
94,900 |
2024/4/2 |
2,523 |
2,539 |
2,494 |
2,499 |
-1.77% |
89,400 |
2024/4/1 |
2,556 |
2,567 |
2,538 |
2,544 |
-0.47% |
59,800 |
2024/3/29 |
2,536 |
2,567 |
2,530 |
2,556 |
+0.67% |
58,500 |
2024/3/28 |
2,560 |
2,577 |
2,539 |
2,539 |
-2.61% |
170,100 |
2024/3/27 |
2,600 |
2,619 |
2,589 |
2,607 |
+0.70% |
257,500 |
2024/3/26 |
2,589 |
2,603 |
2,568 |
2,589 |
-0.12% |
131,600 |
2024/3/25 |
2,598 |
2,610 |
2,589 |
2,592 |
-0.15% |
103,000 |
2024/3/22 |
2,591 |
2,609 |
2,581 |
2,596 |
+1.21% |
104,700 |
2024/3/21 |
2,576 |
2,590 |
2,560 |
2,565 |
+0.20% |
171,400 |
2024/3/19 |
2,555 |
2,571 |
2,535 |
2,560 |
+0.12% |
120,400 |
2024/3/18 |
2,558 |
2,575 |
2,550 |
2,557 |
+0.83% |
134,400 |
2024/3/15 |
2,536 |
2,552 |
2,522 |
2,536 |
+0.32% |
142,000 |
2024/3/14 |
2,493 |
2,530 |
2,493 |
2,528 |
+1.00% |
106,800 |
2024/3/13 |
2,560 |
2,560 |
2,485 |
2,503 |
-1.34% |
95,800 |
2024/3/12 |
2,529 |
2,539 |
2,492 |
2,537 |
+0.24% |
115,900 |
2024/3/11 |
2,525 |
2,549 |
2,511 |
2,531 |
-0.43% |
143,800 |
2024/3/8 |
2,531 |
2,546 |
2,513 |
2,542 |
-0.51% |
123,400 |
2024/3/7 |
2,550 |
2,562 |
2,539 |
2,555 |
-0.20% |
98,800 |
2024/3/6 |
2,546 |
2,578 |
2,545 |
2,560 |
+0.39% |
89,700 |
2024/3/5 |
2,542 |
2,563 |
2,522 |
2,550 |
-0.62% |
96,800 |
2024/3/4 |
2,599 |
2,602 |
2,554 |
2,566 |
-1.04% |
131,100 |
2024/3/1 |
2,604 |
2,615 |
2,585 |
2,593 |
-0.31% |
89,900 |
2024/2/29 |
2,621 |
2,625 |
2,596 |
2,601 |
-0.46% |
85,900 |
2024/2/28 |
2,595 |
2,620 |
2,592 |
2,613 |
+0.46% |
80,000 |
2024/2/27 |
2,600 |
2,621 |
2,581 |
2,601 |
+0.04% |
53,700 |
2024/2/26 |
2,641 |
2,666 |
2,596 |
2,600 |
-0.61% |
69,400 |
2024/2/22 |
2,600 |
2,621 |
2,600 |
2,616 |
+0.85% |
38,100 |
2024/2/21 |
2,583 |
2,595 |
2,578 |
2,594 |
+0.43% |
32,600 |
2024/2/20 |
2,581 |
2,599 |
2,570 |
2,583 |
+0.27% |
44,600 |
2024/2/19 |
2,567 |
2,580 |
2,557 |
2,576 |
+0.82% |
35,500 |
2024/2/16 |
2,535 |
2,582 |
2,527 |
2,555 |
+1.39% |
42,600 |
2024/2/15 |
2,582 |
2,598 |
2,520 |
2,520 |
-2.36% |
43,200 |
2024/2/14 |
2,610 |
2,620 |
2,563 |
2,581 |
-1.41% |
62,900 |
2024/2/13 |
2,646 |
2,650 |
2,609 |
2,618 |
-0.04% |
60,600 |
2024/2/9 |
2,610 |
2,644 |
2,609 |
2,619 |
-0.34% |
72,400 |
2024/2/8 |
2,643 |
2,644 |
2,598 |
2,628 |
-0.57% |
51,500 |
2024/2/7 |
2,685 |
2,693 |
2,640 |
2,643 |
-2.07% |
52,300 |
2024/2/6 |
2,738 |
2,738 |
2,695 |
2,699 |
-1.85% |
40,800 |
2024/2/5 |
2,778 |
2,780 |
2,737 |
2,750 |
-0.87% |
39,100 |
2024/2/2 |
2,806 |
2,806 |
2,762 |
2,774 |
-0.04% |
38,900 |
2024/2/1 |
2,794 |
2,809 |
2,758 |
2,775 |
-1.28% |
78,000 |
2024/1/31 |
2,801 |
2,836 |
2,750 |
2,811 |
-0.04% |
77,500 |
2024/1/30 |
2,795 |
2,821 |
2,795 |
2,812 |
+0.61% |
42,300 |
2024/1/29 |
2,785 |
2,804 |
2,783 |
2,795 |
+0.58% |
26,500 |
|