日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,129 |
2,129 |
2,003 |
2,073 |
-1.05% |
10,000 |
2024/7/25 |
2,115 |
2,115 |
2,003 |
2,095 |
+1.45% |
7,400 |
2024/7/24 |
2,134 |
2,150 |
2,025 |
2,065 |
-1.43% |
4,900 |
2024/7/23 |
2,139 |
2,139 |
2,064 |
2,095 |
+0.62% |
6,200 |
2024/7/22 |
2,200 |
2,200 |
2,080 |
2,082 |
-5.15% |
12,800 |
2024/7/19 |
2,072 |
2,227 |
2,068 |
2,195 |
+8.56% |
56,400 |
2024/7/18 |
2,049 |
2,074 |
2,002 |
2,022 |
-1.51% |
3,200 |
2024/7/17 |
2,047 |
2,061 |
2,002 |
2,053 |
+0.29% |
6,000 |
2024/7/16 |
1,979 |
2,047 |
1,961 |
2,047 |
+3.18% |
9,500 |
2024/7/12 |
1,868 |
1,998 |
1,868 |
1,984 |
+4.53% |
12,900 |
2024/7/11 |
1,987 |
1,987 |
1,865 |
1,898 |
-4.53% |
35,600 |
2024/7/10 |
2,010 |
2,030 |
1,943 |
1,988 |
-1.49% |
9,600 |
2024/7/9 |
2,094 |
2,094 |
2,002 |
2,018 |
-4.13% |
26,700 |
2024/7/8 |
2,149 |
2,151 |
2,039 |
2,105 |
-0.05% |
22,400 |
2024/7/5 |
2,019 |
2,107 |
1,997 |
2,106 |
+5.46% |
51,700 |
2024/7/4 |
2,014 |
2,014 |
1,970 |
1,997 |
+0.55% |
12,100 |
2024/7/3 |
1,978 |
2,012 |
1,969 |
1,986 |
-0.20% |
11,500 |
2024/7/2 |
1,941 |
2,019 |
1,901 |
1,990 |
+2.52% |
29,800 |
2024/7/1 |
2,002 |
2,003 |
1,930 |
1,941 |
-5.32% |
29,300 |
2024/6/28 |
2,133 |
2,142 |
2,011 |
2,050 |
-3.21% |
49,800 |
2024/6/27 |
2,097 |
2,132 |
2,083 |
2,118 |
+2.42% |
41,400 |
2024/6/26 |
2,045 |
2,078 |
1,968 |
2,068 |
+1.72% |
49,900 |
2024/6/25 |
1,950 |
2,033 |
1,913 |
2,033 |
+4.79% |
56,300 |
2024/6/24 |
1,858 |
1,950 |
1,858 |
1,940 |
+4.86% |
50,900 |
2024/6/21 |
1,853 |
1,853 |
1,819 |
1,850 |
+0.54% |
10,600 |
2024/6/20 |
1,840 |
1,850 |
1,813 |
1,840 |
+0.00% |
4,100 |
2024/6/19 |
1,859 |
1,859 |
1,803 |
1,840 |
-0.38% |
5,000 |
2024/6/18 |
1,859 |
1,859 |
1,803 |
1,847 |
+0.38% |
6,200 |
2024/6/17 |
1,860 |
1,869 |
1,795 |
1,840 |
-0.33% |
9,200 |
2024/6/14 |
1,850 |
1,853 |
1,757 |
1,846 |
-0.22% |
17,700 |
2024/6/13 |
1,843 |
1,854 |
1,803 |
1,850 |
+0.38% |
9,400 |
2024/6/12 |
1,847 |
1,851 |
1,741 |
1,843 |
+0.66% |
22,600 |
2024/6/11 |
1,712 |
1,848 |
1,700 |
1,831 |
+6.39% |
34,300 |
2024/6/10 |
1,765 |
1,780 |
1,716 |
1,721 |
-3.31% |
8,700 |
2024/6/7 |
1,750 |
1,786 |
1,738 |
1,780 |
+0.91% |
8,700 |
2024/6/6 |
1,794 |
1,794 |
1,730 |
1,764 |
-0.73% |
16,500 |
2024/6/5 |
1,737 |
1,790 |
1,737 |
1,777 |
+3.62% |
35,900 |
2024/6/4 |
1,626 |
1,715 |
1,621 |
1,715 |
+5.47% |
21,900 |
2024/6/3 |
1,630 |
1,655 |
1,610 |
1,626 |
-1.16% |
6,800 |
2024/5/31 |
1,572 |
1,655 |
1,572 |
1,645 |
+3.07% |
13,900 |
2024/5/30 |
1,575 |
1,599 |
1,561 |
1,596 |
+1.33% |
4,400 |
2024/5/29 |
1,621 |
1,635 |
1,562 |
1,575 |
-1.75% |
6,900 |
2024/5/28 |
1,589 |
1,656 |
1,589 |
1,603 |
+0.75% |
12,300 |
2024/5/27 |
1,648 |
1,648 |
1,550 |
1,591 |
-5.69% |
29,800 |
2024/5/24 |
1,650 |
1,687 |
1,625 |
1,687 |
+0.48% |
7,800 |
2024/5/23 |
1,690 |
1,692 |
1,647 |
1,679 |
-1.76% |
11,100 |
2024/5/22 |
1,663 |
1,725 |
1,632 |
1,709 |
+2.89% |
28,700 |
2024/5/21 |
1,700 |
1,710 |
1,630 |
1,661 |
-1.01% |
13,700 |
2024/5/20 |
1,588 |
1,699 |
1,588 |
1,678 |
+6.07% |
17,600 |
2024/5/17 |
1,523 |
1,698 |
1,523 |
1,582 |
+2.33% |
26,400 |
2024/5/16 |
1,601 |
1,634 |
1,527 |
1,546 |
-5.15% |
35,700 |
2024/5/15 |
1,732 |
1,732 |
1,630 |
1,630 |
-2.40% |
34,700 |
2024/5/14 |
1,634 |
1,704 |
1,625 |
1,670 |
+2.02% |
21,800 |
2024/5/13 |
1,600 |
1,637 |
1,588 |
1,637 |
+0.92% |
9,000 |
2024/5/10 |
1,678 |
1,678 |
1,592 |
1,622 |
-1.10% |
16,200 |
2024/5/9 |
1,688 |
1,688 |
1,634 |
1,640 |
-0.49% |
2,800 |
2024/5/8 |
1,671 |
1,711 |
1,601 |
1,648 |
-1.96% |
15,300 |
2024/5/7 |
1,697 |
1,697 |
1,661 |
1,681 |
+0.72% |
6,300 |
2024/5/2 |
1,627 |
1,677 |
1,612 |
1,669 |
+2.39% |
11,400 |
2024/5/1 |
1,694 |
1,694 |
1,626 |
1,630 |
-3.78% |
9,400 |
2024/4/30 |
1,642 |
1,698 |
1,642 |
1,694 |
+3.86% |
13,300 |
2024/4/26 |
1,604 |
1,636 |
1,588 |
1,631 |
+1.68% |
7,500 |
2024/4/25 |
1,591 |
1,642 |
1,577 |
1,604 |
+0.25% |
8,600 |
2024/4/24 |
1,581 |
1,637 |
1,577 |
1,600 |
+1.85% |
9,900 |
2024/4/23 |
1,618 |
1,618 |
1,560 |
1,571 |
-1.63% |
6,900 |
2024/4/22 |
1,545 |
1,622 |
1,545 |
1,597 |
+3.03% |
13,000 |
2024/4/19 |
1,626 |
1,626 |
1,535 |
1,550 |
-4.67% |
17,200 |
2024/4/18 |
1,600 |
1,656 |
1,585 |
1,626 |
+1.62% |
16,200 |
2024/4/17 |
1,605 |
1,650 |
1,546 |
1,600 |
-2.62% |
37,100 |
2024/4/16 |
1,628 |
1,799 |
1,610 |
1,643 |
+5.93% |
172,800 |
2024/4/15 |
1,503 |
1,565 |
1,503 |
1,551 |
+0.26% |
19,700 |
2024/4/12 |
1,592 |
1,630 |
1,547 |
1,547 |
-2.70% |
20,200 |
2024/4/11 |
1,616 |
1,618 |
1,580 |
1,590 |
-2.93% |
28,300 |
2024/4/10 |
1,681 |
1,681 |
1,634 |
1,638 |
-1.15% |
6,000 |
2024/4/9 |
1,677 |
1,689 |
1,635 |
1,657 |
-0.18% |
12,500 |
2024/4/8 |
1,641 |
1,678 |
1,632 |
1,660 |
+0.91% |
7,000 |
2024/4/5 |
1,657 |
1,673 |
1,634 |
1,645 |
-2.66% |
23,900 |
2024/4/4 |
1,766 |
1,766 |
1,668 |
1,690 |
-2.14% |
27,200 |
2024/4/3 |
1,736 |
1,751 |
1,709 |
1,727 |
-1.54% |
15,900 |
2024/4/2 |
1,901 |
1,901 |
1,752 |
1,754 |
-8.17% |
39,600 |
2024/4/1 |
1,910 |
1,935 |
1,855 |
1,910 |
+1.60% |
24,600 |
2024/3/29 |
1,803 |
2,000 |
1,803 |
1,880 |
+4.21% |
70,100 |
2024/3/28 |
1,840 |
1,858 |
1,790 |
1,804 |
-1.42% |
11,100 |
2024/3/27 |
1,800 |
1,850 |
1,796 |
1,830 |
+1.89% |
13,900 |
2024/3/26 |
1,820 |
1,821 |
1,760 |
1,796 |
+0.90% |
13,200 |
2024/3/25 |
1,833 |
1,855 |
1,780 |
1,780 |
-3.31% |
21,800 |
2024/3/22 |
1,872 |
1,872 |
1,827 |
1,841 |
-0.81% |
14,100 |
2024/3/21 |
1,910 |
1,910 |
1,834 |
1,856 |
+0.43% |
32,500 |
2024/3/19 |
1,715 |
1,861 |
1,713 |
1,848 |
+9.28% |
50,200 |
2024/3/18 |
1,680 |
1,734 |
1,680 |
1,691 |
+0.00% |
24,000 |
2024/3/15 |
1,743 |
1,754 |
1,684 |
1,691 |
-4.68% |
39,800 |
2024/3/14 |
1,793 |
1,801 |
1,715 |
1,774 |
-2.10% |
36,700 |
2024/3/13 |
1,805 |
1,858 |
1,788 |
1,812 |
+2.66% |
47,800 |
2024/3/12 |
1,742 |
1,799 |
1,688 |
1,765 |
+0.57% |
41,400 |
2024/3/11 |
1,794 |
1,800 |
1,750 |
1,755 |
-3.84% |
32,400 |
2024/3/8 |
1,821 |
1,887 |
1,792 |
1,825 |
-0.98% |
51,100 |
2024/3/7 |
1,899 |
1,950 |
1,814 |
1,843 |
-3.25% |
68,700 |
2024/3/6 |
1,939 |
1,986 |
1,905 |
1,905 |
-3.20% |
31,700 |
2024/3/5 |
2,000 |
2,000 |
1,915 |
1,968 |
-2.09% |
39,000 |
2024/3/4 |
2,028 |
2,120 |
2,001 |
2,010 |
-0.89% |
31,800 |
2024/3/1 |
2,026 |
2,050 |
1,984 |
2,028 |
+0.15% |
26,600 |
2024/2/29 |
2,065 |
2,071 |
1,977 |
2,025 |
-1.94% |
24,700 |
2024/2/28 |
2,005 |
2,088 |
2,005 |
2,065 |
+2.03% |
24,500 |
2024/2/27 |
2,068 |
2,069 |
2,002 |
2,024 |
-2.03% |
35,800 |
2024/2/26 |
2,058 |
2,156 |
2,020 |
2,066 |
-0.96% |
49,400 |
2024/2/22 |
2,160 |
2,246 |
2,080 |
2,086 |
-2.89% |
46,800 |
2024/2/21 |
2,279 |
2,325 |
2,127 |
2,148 |
-4.70% |
66,900 |
2024/2/20 |
2,218 |
2,294 |
2,143 |
2,254 |
+5.43% |
91,000 |
2024/2/19 |
2,044 |
2,162 |
2,020 |
2,138 |
+8.03% |
85,800 |
2024/2/16 |
1,905 |
2,065 |
1,905 |
1,979 |
+4.16% |
67,700 |
2024/2/15 |
2,175 |
2,176 |
1,830 |
1,900 |
-12.64% |
159,900 |
2024/2/14 |
2,144 |
2,234 |
2,090 |
2,175 |
+1.45% |
92,600 |
2024/2/13 |
2,123 |
2,144 |
2,000 |
2,144 |
+3.42% |
64,700 |
2024/2/9 |
2,000 |
2,108 |
2,000 |
2,073 |
+3.65% |
59,400 |
2024/2/8 |
2,030 |
2,083 |
1,935 |
2,000 |
-1.09% |
67,500 |
2024/2/7 |
1,825 |
2,022 |
1,817 |
2,022 |
+10.79% |
101,400 |
2024/2/6 |
1,843 |
1,843 |
1,804 |
1,825 |
-0.87% |
16,600 |
2024/2/5 |
1,839 |
1,859 |
1,790 |
1,841 |
+1.27% |
23,200 |
2024/2/2 |
1,786 |
1,850 |
1,786 |
1,818 |
+3.83% |
29,900 |
2024/2/1 |
1,758 |
1,775 |
1,739 |
1,751 |
-1.90% |
8,200 |
2024/1/31 |
1,799 |
1,799 |
1,744 |
1,785 |
-0.78% |
13,400 |
2024/1/30 |
1,829 |
1,829 |
1,763 |
1,799 |
-0.28% |
14,600 |
2024/1/29 |
1,808 |
1,820 |
1,780 |
1,804 |
-0.22% |
15,200 |
|