日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,080 |
2,119 |
2,052 |
2,073 |
-1.61% |
95,700 |
2024/7/25 |
2,120 |
2,125 |
2,060 |
2,107 |
-4.23% |
177,800 |
2024/7/24 |
2,215 |
2,230 |
2,182 |
2,200 |
-2.22% |
110,700 |
2024/7/23 |
2,280 |
2,305 |
2,233 |
2,250 |
+0.72% |
129,300 |
2024/7/22 |
2,380 |
2,407 |
2,232 |
2,234 |
-8.07% |
273,300 |
2024/7/19 |
2,464 |
2,464 |
2,389 |
2,430 |
+0.00% |
129,000 |
2024/7/18 |
2,450 |
2,483 |
2,421 |
2,430 |
-6.32% |
201,600 |
2024/7/17 |
2,700 |
2,700 |
2,583 |
2,594 |
-2.92% |
130,900 |
2024/7/16 |
2,690 |
2,706 |
2,661 |
2,672 |
-0.67% |
53,800 |
2024/7/12 |
2,676 |
2,707 |
2,621 |
2,690 |
-1.32% |
128,500 |
2024/7/11 |
2,767 |
2,767 |
2,670 |
2,726 |
+0.18% |
132,400 |
2024/7/10 |
2,760 |
2,787 |
2,715 |
2,721 |
-1.66% |
66,200 |
2024/7/9 |
2,849 |
2,870 |
2,763 |
2,767 |
-1.71% |
93,300 |
2024/7/8 |
2,864 |
2,864 |
2,743 |
2,815 |
-2.93% |
151,200 |
2024/7/5 |
2,921 |
3,075 |
2,852 |
2,900 |
-0.65% |
302,800 |
2024/7/4 |
2,770 |
2,990 |
2,754 |
2,919 |
+7.59% |
379,100 |
2024/7/3 |
2,707 |
2,755 |
2,700 |
2,713 |
+0.41% |
52,300 |
2024/7/2 |
2,750 |
2,775 |
2,690 |
2,702 |
-2.28% |
70,900 |
2024/7/1 |
2,748 |
2,830 |
2,747 |
2,765 |
+1.21% |
72,400 |
2024/6/28 |
2,768 |
2,860 |
2,732 |
2,732 |
-1.26% |
91,900 |
2024/6/27 |
2,775 |
2,832 |
2,750 |
2,767 |
+0.00% |
90,000 |
2024/6/26 |
2,768 |
2,782 |
2,670 |
2,767 |
+3.09% |
174,900 |
2024/6/25 |
2,680 |
2,709 |
2,637 |
2,684 |
-0.89% |
150,400 |
2024/6/24 |
2,752 |
2,776 |
2,698 |
2,708 |
-1.60% |
130,600 |
2024/6/21 |
2,882 |
2,883 |
2,730 |
2,752 |
-4.51% |
242,200 |
2024/6/20 |
2,901 |
2,943 |
2,858 |
2,882 |
-0.83% |
119,600 |
2024/6/19 |
3,030 |
3,080 |
2,901 |
2,906 |
-3.46% |
132,700 |
2024/6/18 |
3,155 |
3,240 |
3,005 |
3,010 |
-4.44% |
158,600 |
2024/6/17 |
3,230 |
3,280 |
3,055 |
3,150 |
-4.26% |
189,600 |
2024/6/14 |
3,010 |
3,290 |
2,960 |
3,290 |
+8.58% |
320,100 |
2024/6/13 |
3,150 |
3,195 |
3,020 |
3,030 |
+0.66% |
156,200 |
2024/6/12 |
3,030 |
3,120 |
3,010 |
3,010 |
-3.99% |
109,900 |
2024/6/11 |
2,820 |
3,140 |
2,803 |
3,135 |
+12.69% |
355,200 |
2024/6/10 |
2,652 |
2,789 |
2,652 |
2,782 |
+2.58% |
117,100 |
2024/6/7 |
2,734 |
2,800 |
2,700 |
2,712 |
-2.16% |
116,500 |
2024/6/6 |
3,020 |
3,095 |
2,742 |
2,772 |
-6.48% |
319,000 |
2024/6/5 |
3,025 |
3,075 |
2,964 |
2,964 |
-3.30% |
154,300 |
2024/6/4 |
3,100 |
3,130 |
3,040 |
3,065 |
-2.54% |
97,800 |
2024/6/3 |
3,120 |
3,235 |
3,115 |
3,145 |
+1.13% |
138,100 |
2024/5/31 |
3,025 |
3,115 |
3,020 |
3,110 |
+2.81% |
95,500 |
2024/5/30 |
3,000 |
3,055 |
2,970 |
3,025 |
-1.47% |
132,100 |
2024/5/29 |
3,225 |
3,250 |
3,025 |
3,070 |
-4.81% |
176,000 |
2024/5/28 |
3,285 |
3,330 |
3,205 |
3,225 |
-1.83% |
161,400 |
2024/5/27 |
3,050 |
3,300 |
3,050 |
3,285 |
+7.18% |
239,200 |
2024/5/24 |
3,040 |
3,160 |
3,005 |
3,065 |
-1.45% |
128,400 |
2024/5/23 |
3,325 |
3,400 |
3,110 |
3,110 |
-3.27% |
276,700 |
2024/5/22 |
3,105 |
3,280 |
3,070 |
3,215 |
+2.55% |
248,400 |
2024/5/21 |
3,155 |
3,335 |
3,130 |
3,135 |
-1.72% |
317,300 |
2024/5/20 |
2,940 |
3,240 |
2,930 |
3,190 |
+6.69% |
454,600 |
2024/5/17 |
3,020 |
3,050 |
2,970 |
2,990 |
-1.16% |
162,700 |
2024/5/16 |
3,125 |
3,130 |
2,941 |
3,025 |
-0.17% |
302,300 |
2024/5/15 |
3,075 |
3,145 |
3,010 |
3,030 |
-3.04% |
267,200 |
2024/5/14 |
3,265 |
3,265 |
3,035 |
3,125 |
-6.30% |
361,900 |
2024/5/13 |
3,015 |
3,470 |
3,015 |
3,335 |
-2.91% |
830,900 |
2024/5/10 |
3,475 |
3,550 |
3,375 |
3,435 |
-1.58% |
268,700 |
2024/5/9 |
3,540 |
3,690 |
3,490 |
3,490 |
-1.83% |
191,600 |
2024/5/8 |
3,635 |
3,680 |
3,555 |
3,555 |
-3.40% |
207,500 |
2024/5/7 |
3,690 |
3,845 |
3,680 |
3,680 |
+3.66% |
410,100 |
2024/5/2 |
3,650 |
3,705 |
3,550 |
3,550 |
-4.70% |
317,100 |
2024/5/1 |
3,765 |
3,850 |
3,690 |
3,725 |
-2.49% |
327,900 |
2024/4/30 |
3,915 |
3,970 |
3,730 |
3,820 |
-1.29% |
719,300 |
2024/4/26 |
3,650 |
3,890 |
3,460 |
3,870 |
+10.57% |
1,045,600 |
2024/4/25 |
3,440 |
3,750 |
3,370 |
3,500 |
+1.45% |
823,500 |
2024/4/24 |
3,360 |
3,580 |
3,345 |
3,450 |
+7.14% |
692,000 |
2024/4/23 |
3,610 |
3,640 |
3,200 |
3,220 |
-7.20% |
604,600 |
2024/4/22 |
3,730 |
3,820 |
3,375 |
3,470 |
-10.34% |
733,100 |
2024/4/19 |
3,820 |
3,895 |
3,500 |
3,870 |
-3.37% |
859,100 |
2024/4/18 |
3,970 |
4,020 |
3,710 |
4,005 |
-1.35% |
633,300 |
2024/4/17 |
4,130 |
4,380 |
4,000 |
4,060 |
-1.22% |
660,400 |
2024/4/16 |
4,060 |
4,205 |
4,015 |
4,110 |
-1.20% |
438,400 |
2024/4/15 |
4,140 |
4,345 |
4,110 |
4,160 |
-2.69% |
580,200 |
2024/4/12 |
4,720 |
4,725 |
4,165 |
4,275 |
-7.57% |
1,053,500 |
2024/4/11 |
4,300 |
4,685 |
4,225 |
4,625 |
+3.58% |
1,310,600 |
2024/4/10 |
4,530 |
4,700 |
4,370 |
4,465 |
-4.08% |
1,175,100 |
2024/4/9 |
4,720 |
4,965 |
4,365 |
4,655 |
-0.21% |
3,820,600 |
2024/4/8 |
4,310 |
4,665 |
4,270 |
4,665 |
+17.65% |
1,695,400 |
2024/4/5 |
3,600 |
3,965 |
3,550 |
3,965 |
+6.30% |
1,609,700 |
2024/4/4 |
3,740 |
3,900 |
3,640 |
3,730 |
+9.38% |
2,095,700 |
2024/4/3 |
3,355 |
3,640 |
3,220 |
3,410 |
-4.08% |
1,006,000 |
2024/4/2 |
3,400 |
3,600 |
3,320 |
3,555 |
+8.38% |
1,737,100 |
2024/4/1 |
3,300 |
3,410 |
3,045 |
3,280 |
+4.79% |
1,298,700 |
2024/3/29 |
2,728 |
3,130 |
2,661 |
3,130 |
+19.10% |
1,234,100 |
2024/3/28 |
2,469 |
2,815 |
2,465 |
2,628 |
+6.83% |
696,600 |
2024/3/27 |
2,456.7 |
2,520 |
2,453.3 |
2,460 |
-0.94% |
49,700 |
2024/3/26 |
2,453.3 |
2,533.3 |
2,450 |
2,483.3 |
+1.09% |
49,300 |
2024/3/25 |
2,499.9 |
2,546.6 |
2,456.6 |
2,456.6 |
-1.87% |
94,800 |
2024/3/22 |
2,750 |
2,766.6 |
2,496.6 |
2,503.3 |
-8.64% |
212,700 |
2024/3/21 |
2,716.7 |
2,830 |
2,646.7 |
2,740 |
+2.75% |
250,500 |
2024/3/19 |
2,619.9 |
2,726.6 |
2,563.3 |
2,666.6 |
-1.96% |
298,100 |
2024/3/18 |
2,393.3 |
2,796.7 |
2,383.3 |
2,720 |
+13.81% |
378,500 |
2024/3/15 |
2,493.3 |
2,520 |
2,350 |
2,390 |
-1.51% |
143,300 |
2024/3/14 |
2,443.3 |
2,473.3 |
2,353.3 |
2,426.6 |
-3.83% |
165,800 |
2024/3/13 |
2,726.6 |
2,750 |
2,496.6 |
2,523.3 |
-4.42% |
163,700 |
2024/3/12 |
2,526.7 |
2,713.3 |
2,503.3 |
2,640 |
+1.80% |
162,300 |
2024/3/11 |
2,516.6 |
2,643.3 |
2,506.6 |
2,593.3 |
-6.26% |
214,200 |
2024/3/8 |
3,023.3 |
3,063.3 |
2,733.3 |
2,766.6 |
-8.49% |
240,300 |
2024/3/7 |
3,200 |
3,230 |
3,016.6 |
3,023.3 |
-5.03% |
147,000 |
2024/3/6 |
3,066.6 |
3,250 |
3,016.6 |
3,183.3 |
+1.49% |
199,700 |
2024/3/5 |
3,353.3 |
3,389.9 |
3,066.6 |
3,136.6 |
-8.29% |
352,700 |
2024/3/4 |
3,400 |
3,606.7 |
3,303.3 |
3,420 |
+3.22% |
463,200 |
2024/3/1 |
3,366.6 |
3,413.3 |
3,266.6 |
3,313.3 |
+0.30% |
203,800 |
2024/2/29 |
3,226.6 |
3,480 |
3,126.6 |
3,303.3 |
+0.00% |
449,100 |
2024/2/28 |
2,900 |
3,320 |
2,876.6 |
3,303.3 |
+11.47% |
471,900 |
2024/2/27 |
3,123.3 |
3,163.3 |
2,950 |
2,963.3 |
-3.89% |
224,000 |
2024/2/26 |
3,243.3 |
3,250 |
3,066.6 |
3,083.3 |
-3.44% |
243,700 |
2024/2/22 |
3,366.6 |
3,383.3 |
3,193.3 |
3,193.3 |
+3.57% |
371,400 |
2024/2/21 |
3,236.6 |
3,266.6 |
3,030 |
3,083.3 |
-7.59% |
271,000 |
2024/2/20 |
3,149.9 |
3,396.6 |
3,053.3 |
3,336.6 |
+4.38% |
392,900 |
2024/2/19 |
3,499.9 |
3,553.3 |
3,186.6 |
3,196.6 |
-6.89% |
376,300 |
2024/2/16 |
3,786.6 |
3,813.3 |
3,433.3 |
3,433.3 |
-9.33% |
344,600 |
2024/2/15 |
3,916.6 |
3,916.6 |
3,699.9 |
3,786.6 |
-0.53% |
186,800 |
2024/2/14 |
3,736.6 |
3,819.9 |
3,343.3 |
3,806.6 |
+0.09% |
459,500 |
2024/2/13 |
3,893.3 |
4,100 |
3,776.6 |
3,803.3 |
-1.47% |
332,900 |
2024/2/9 |
4,036.7 |
4,150 |
3,860 |
3,860 |
-7.66% |
304,900 |
2024/2/8 |
4,173.3 |
4,230 |
4,133.3 |
4,180 |
+0.81% |
187,000 |
2024/2/7 |
4,066.6 |
4,243.3 |
4,059.9 |
4,146.6 |
+0.65% |
208,700 |
2024/2/6 |
3,890 |
4,313.3 |
3,860 |
4,120 |
+6.19% |
462,600 |
2024/2/5 |
3,900 |
3,943.3 |
3,773.3 |
3,880 |
+0.35% |
139,900 |
2024/2/2 |
4,046.6 |
4,046.6 |
3,783.3 |
3,866.6 |
-3.73% |
285,700 |
2024/2/1 |
3,849.9 |
4,066.6 |
3,799.9 |
4,016.6 |
+4.06% |
380,700 |
2024/1/31 |
3,620 |
3,860 |
3,590 |
3,860 |
+6.63% |
228,300 |
2024/1/30 |
3,660 |
3,660 |
3,520 |
3,620 |
+1.02% |
173,100 |
2024/1/29 |
3,760 |
3,806.6 |
3,573.3 |
3,583.3 |
-4.27% |
242,800 |
|