日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,040 |
2,080 |
2,040 |
2,071 |
+1.72% |
28,700 |
2024/7/25 |
2,029 |
2,061 |
2,011 |
2,036 |
-1.55% |
30,800 |
2024/7/24 |
2,083 |
2,120 |
2,065 |
2,068 |
-0.72% |
33,200 |
2024/7/23 |
2,110 |
2,113 |
2,072 |
2,083 |
-1.14% |
39,200 |
2024/7/22 |
2,232 |
2,248 |
2,101 |
2,107 |
-5.60% |
61,900 |
2024/7/19 |
2,293 |
2,293 |
2,218 |
2,232 |
-2.66% |
27,500 |
2024/7/18 |
2,332 |
2,355 |
2,286 |
2,293 |
-1.97% |
26,800 |
2024/7/17 |
2,364 |
2,380 |
2,330 |
2,339 |
+0.17% |
29,900 |
2024/7/16 |
2,361 |
2,386 |
2,321 |
2,335 |
-1.10% |
42,600 |
2024/7/12 |
2,269 |
2,370 |
2,269 |
2,361 |
+4.84% |
58,600 |
2024/7/11 |
2,189 |
2,274 |
2,176 |
2,252 |
+4.40% |
70,300 |
2024/7/10 |
2,164 |
2,219 |
2,151 |
2,157 |
-0.28% |
67,000 |
2024/7/9 |
2,120 |
2,180 |
2,080 |
2,163 |
-6.77% |
246,000 |
2024/7/8 |
2,336 |
2,336 |
2,250 |
2,320 |
+0.26% |
84,900 |
2024/7/5 |
2,266 |
2,328 |
2,255 |
2,314 |
+2.12% |
29,500 |
2024/7/4 |
2,272 |
2,282 |
2,252 |
2,266 |
-0.31% |
17,200 |
2024/7/3 |
2,249 |
2,276 |
2,240 |
2,273 |
+1.25% |
14,000 |
2024/7/2 |
2,286 |
2,315 |
2,235 |
2,245 |
-1.75% |
44,200 |
2024/7/1 |
2,306 |
2,311 |
2,270 |
2,285 |
+0.09% |
11,900 |
2024/6/28 |
2,328 |
2,328 |
2,280 |
2,283 |
-0.61% |
27,000 |
2024/6/27 |
2,275 |
2,325 |
2,275 |
2,297 |
+1.19% |
28,300 |
2024/6/26 |
2,258 |
2,277 |
2,227 |
2,270 |
+1.11% |
8,000 |
2024/6/25 |
2,248 |
2,278 |
2,226 |
2,245 |
+0.99% |
18,100 |
2024/6/24 |
2,222 |
2,272 |
2,207 |
2,223 |
+0.41% |
25,200 |
2024/6/21 |
2,165 |
2,216 |
2,165 |
2,214 |
+1.47% |
15,700 |
2024/6/20 |
2,191 |
2,226 |
2,170 |
2,182 |
-0.37% |
14,900 |
2024/6/19 |
2,188 |
2,190 |
2,166 |
2,190 |
-0.27% |
16,700 |
2024/6/18 |
2,182 |
2,214 |
2,175 |
2,196 |
+0.50% |
12,100 |
2024/6/17 |
2,219 |
2,219 |
2,176 |
2,185 |
-1.49% |
14,200 |
2024/6/14 |
2,176 |
2,219 |
2,176 |
2,218 |
+1.42% |
18,300 |
2024/6/13 |
2,215 |
2,235 |
2,175 |
2,187 |
-1.26% |
8,600 |
2024/6/12 |
2,193 |
2,238 |
2,193 |
2,215 |
+0.87% |
17,600 |
2024/6/11 |
2,196 |
2,211 |
2,176 |
2,196 |
-0.63% |
12,200 |
2024/6/10 |
2,200 |
2,218 |
2,194 |
2,210 |
+0.23% |
13,000 |
2024/6/7 |
2,171 |
2,210 |
2,145 |
2,205 |
+1.47% |
19,200 |
2024/6/6 |
2,254 |
2,254 |
2,172 |
2,173 |
-3.42% |
31,200 |
2024/6/5 |
2,250 |
2,260 |
2,227 |
2,250 |
-0.18% |
12,500 |
2024/6/4 |
2,185 |
2,254 |
2,170 |
2,254 |
+2.18% |
29,300 |
2024/6/3 |
2,250 |
2,250 |
2,191 |
2,206 |
-2.17% |
41,000 |
2024/5/31 |
2,201 |
2,260 |
2,201 |
2,255 |
+1.30% |
22,800 |
2024/5/30 |
2,200 |
2,284 |
2,190 |
2,226 |
-2.96% |
48,900 |
2024/5/29 |
2,330 |
2,330 |
2,290 |
2,294 |
-1.97% |
39,600 |
2024/5/28 |
2,325 |
2,378 |
2,325 |
2,340 |
-0.47% |
12,900 |
2024/5/27 |
2,325 |
2,390 |
2,304 |
2,351 |
+1.16% |
31,000 |
2024/5/24 |
2,356 |
2,370 |
2,318 |
2,324 |
-3.21% |
63,200 |
2024/5/23 |
2,439 |
2,439 |
2,392 |
2,401 |
-1.56% |
34,400 |
2024/5/22 |
2,471 |
2,475 |
2,432 |
2,439 |
-1.93% |
18,600 |
2024/5/21 |
2,482 |
2,511 |
2,460 |
2,487 |
+0.28% |
19,100 |
2024/5/20 |
2,439 |
2,494 |
2,420 |
2,480 |
+2.23% |
15,300 |
2024/5/17 |
2,413 |
2,444 |
2,394 |
2,426 |
-0.61% |
30,900 |
2024/5/16 |
2,456 |
2,470 |
2,402 |
2,441 |
+0.00% |
34,100 |
2024/5/15 |
2,529 |
2,529 |
2,440 |
2,441 |
-3.29% |
40,700 |
2024/5/14 |
2,476 |
2,524 |
2,442 |
2,524 |
+1.69% |
42,300 |
2024/5/13 |
2,502 |
2,532 |
2,457 |
2,482 |
-0.96% |
27,100 |
2024/5/10 |
2,584 |
2,595 |
2,506 |
2,506 |
-3.62% |
43,900 |
2024/5/9 |
2,608 |
2,609 |
2,551 |
2,600 |
-0.31% |
18,700 |
2024/5/8 |
2,584 |
2,652 |
2,556 |
2,608 |
+2.03% |
35,600 |
2024/5/7 |
2,543 |
2,582 |
2,520 |
2,556 |
+2.24% |
24,700 |
2024/5/2 |
2,484 |
2,527 |
2,476 |
2,500 |
+0.81% |
32,800 |
2024/5/1 |
2,480 |
2,582 |
2,451 |
2,480 |
+0.12% |
49,800 |
2024/4/30 |
2,519 |
2,519 |
2,470 |
2,477 |
-1.39% |
23,000 |
2024/4/26 |
2,513 |
2,545 |
2,480 |
2,512 |
+0.56% |
32,400 |
2024/4/25 |
2,487 |
2,531 |
2,486 |
2,498 |
+0.85% |
33,300 |
2024/4/24 |
2,486 |
2,513 |
2,460 |
2,477 |
-0.16% |
32,900 |
2024/4/23 |
2,510 |
2,517 |
2,473 |
2,481 |
-1.04% |
26,800 |
2024/4/22 |
2,439 |
2,524 |
2,427 |
2,507 |
+4.94% |
46,300 |
2024/4/19 |
2,501 |
2,501 |
2,389 |
2,389 |
-4.90% |
54,400 |
2024/4/18 |
2,466 |
2,541 |
2,450 |
2,512 |
+0.24% |
38,500 |
2024/4/17 |
2,540 |
2,573 |
2,506 |
2,506 |
-1.26% |
31,000 |
2024/4/16 |
2,569 |
2,585 |
2,531 |
2,538 |
-2.65% |
51,000 |
2024/4/15 |
2,590 |
2,648 |
2,560 |
2,607 |
-0.42% |
33,100 |
2024/4/12 |
2,640 |
2,667 |
2,603 |
2,618 |
-0.11% |
48,600 |
2024/4/11 |
2,670 |
2,734 |
2,589 |
2,621 |
-1.61% |
91,700 |
2024/4/10 |
2,672 |
2,699 |
2,631 |
2,664 |
+1.29% |
121,900 |
2024/4/9 |
2,751 |
2,790 |
2,610 |
2,630 |
-15.97% |
440,200 |
2024/4/8 |
3,185 |
3,240 |
3,060 |
3,130 |
+0.48% |
161,000 |
2024/4/5 |
3,105 |
3,150 |
3,085 |
3,115 |
-2.20% |
37,200 |
2024/4/4 |
3,165 |
3,200 |
3,065 |
3,185 |
+2.58% |
26,800 |
2024/4/3 |
3,090 |
3,135 |
3,065 |
3,105 |
-0.48% |
22,300 |
2024/4/2 |
3,305 |
3,330 |
3,100 |
3,120 |
-5.31% |
41,500 |
2024/4/1 |
3,395 |
3,395 |
3,295 |
3,295 |
-0.15% |
29,900 |
2024/3/29 |
3,230 |
3,320 |
3,230 |
3,300 |
+2.17% |
15,600 |
2024/3/28 |
3,220 |
3,270 |
3,205 |
3,230 |
+0.31% |
9,600 |
2024/3/27 |
3,310 |
3,310 |
3,220 |
3,220 |
-2.13% |
17,100 |
2024/3/26 |
3,285 |
3,340 |
3,265 |
3,290 |
-0.90% |
17,200 |
2024/3/25 |
3,255 |
3,340 |
3,255 |
3,320 |
+2.63% |
22,600 |
2024/3/22 |
3,290 |
3,290 |
3,190 |
3,235 |
-0.77% |
16,300 |
2024/3/21 |
3,330 |
3,330 |
3,250 |
3,260 |
-1.51% |
21,800 |
2024/3/19 |
3,250 |
3,310 |
3,215 |
3,310 |
+1.85% |
15,500 |
2024/3/18 |
3,200 |
3,260 |
3,180 |
3,250 |
+1.25% |
17,500 |
2024/3/15 |
3,170 |
3,225 |
3,155 |
3,210 |
+0.31% |
14,300 |
2024/3/14 |
3,210 |
3,225 |
3,145 |
3,200 |
+0.00% |
15,500 |
2024/3/13 |
3,345 |
3,345 |
3,200 |
3,200 |
-3.03% |
12,600 |
2024/3/12 |
3,230 |
3,300 |
3,225 |
3,300 |
+1.85% |
14,300 |
2024/3/11 |
3,230 |
3,280 |
3,195 |
3,240 |
-1.82% |
24,300 |
2024/3/8 |
3,305 |
3,375 |
3,290 |
3,300 |
-2.08% |
18,000 |
2024/3/7 |
3,435 |
3,460 |
3,325 |
3,370 |
-1.89% |
26,500 |
2024/3/6 |
3,465 |
3,485 |
3,400 |
3,435 |
+1.18% |
19,900 |
2024/3/5 |
3,310 |
3,405 |
3,275 |
3,395 |
+1.95% |
31,400 |
2024/3/4 |
3,400 |
3,500 |
3,320 |
3,330 |
-1.33% |
45,000 |
2024/3/1 |
3,400 |
3,430 |
3,345 |
3,375 |
-2.03% |
41,600 |
2024/2/29 |
3,450 |
3,550 |
3,400 |
3,445 |
+2.53% |
42,800 |
2024/2/28 |
3,480 |
3,555 |
3,355 |
3,360 |
-4.82% |
55,900 |
2024/2/27 |
3,610 |
3,645 |
3,490 |
3,530 |
-2.35% |
57,000 |
2024/2/26 |
3,680 |
3,760 |
3,600 |
3,615 |
-1.50% |
31,700 |
2024/2/22 |
3,810 |
3,830 |
3,655 |
3,670 |
-2.78% |
35,900 |
2024/2/21 |
3,800 |
3,840 |
3,735 |
3,775 |
+0.27% |
45,200 |
2024/2/20 |
3,620 |
3,785 |
3,575 |
3,765 |
+4.58% |
49,500 |
2024/2/19 |
3,420 |
3,600 |
3,300 |
3,600 |
+4.35% |
48,800 |
2024/2/16 |
3,620 |
3,625 |
3,450 |
3,450 |
-3.50% |
52,800 |
2024/2/15 |
3,555 |
3,605 |
3,455 |
3,575 |
-0.42% |
42,100 |
2024/2/14 |
3,580 |
3,610 |
3,530 |
3,590 |
-1.51% |
48,500 |
2024/2/13 |
3,690 |
3,710 |
3,610 |
3,645 |
-1.22% |
37,600 |
2024/2/9 |
3,670 |
3,780 |
3,660 |
3,690 |
+1.37% |
28,100 |
2024/2/8 |
3,560 |
3,655 |
3,510 |
3,640 |
+2.25% |
32,000 |
2024/2/7 |
3,605 |
3,630 |
3,525 |
3,560 |
-1.39% |
30,600 |
2024/2/6 |
3,685 |
3,700 |
3,610 |
3,610 |
-2.96% |
26,400 |
2024/2/5 |
3,700 |
3,740 |
3,600 |
3,720 |
+0.54% |
39,700 |
2024/2/2 |
3,785 |
3,820 |
3,690 |
3,700 |
-2.12% |
53,600 |
2024/2/1 |
3,825 |
3,910 |
3,770 |
3,780 |
-2.95% |
56,600 |
2024/1/31 |
3,950 |
4,005 |
3,880 |
3,895 |
-1.64% |
54,700 |
2024/1/30 |
3,850 |
4,040 |
3,775 |
3,960 |
+3.53% |
86,100 |
2024/1/29 |
3,920 |
3,930 |
3,780 |
3,825 |
-0.65% |
62,100 |
|