日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,305 |
2,311 |
2,288 |
2,296 |
+0.09% |
56,800 |
2024/7/25 |
2,305 |
2,307 |
2,260 |
2,294 |
+0.48% |
104,100 |
2024/7/24 |
2,321 |
2,321 |
2,282 |
2,283 |
-1.98% |
121,400 |
2024/7/23 |
2,321 |
2,343 |
2,315 |
2,329 |
+0.22% |
46,100 |
2024/7/22 |
2,361 |
2,361 |
2,310 |
2,324 |
-1.53% |
62,900 |
2024/7/19 |
2,366 |
2,375 |
2,345 |
2,360 |
-0.63% |
53,000 |
2024/7/18 |
2,382 |
2,403 |
2,375 |
2,375 |
-0.38% |
48,700 |
2024/7/17 |
2,378 |
2,400 |
2,378 |
2,384 |
+0.80% |
56,600 |
2024/7/16 |
2,406 |
2,406 |
2,365 |
2,365 |
-1.70% |
49,500 |
2024/7/12 |
2,363 |
2,413 |
2,363 |
2,406 |
+1.22% |
61,700 |
2024/7/11 |
2,367 |
2,381 |
2,354 |
2,377 |
+1.76% |
104,100 |
2024/7/10 |
2,338 |
2,342 |
2,319 |
2,336 |
-0.81% |
87,100 |
2024/7/9 |
2,324 |
2,364 |
2,324 |
2,355 |
+0.94% |
78,100 |
2024/7/8 |
2,347 |
2,348 |
2,316 |
2,333 |
-0.64% |
107,700 |
2024/7/5 |
2,398 |
2,405 |
2,348 |
2,348 |
-1.88% |
134,600 |
2024/7/4 |
2,380 |
2,398 |
2,349 |
2,393 |
+1.01% |
125,900 |
2024/7/3 |
2,423 |
2,433 |
2,362 |
2,369 |
-2.11% |
179,100 |
2024/7/2 |
2,411 |
2,428 |
2,384 |
2,420 |
+0.37% |
137,800 |
2024/7/1 |
2,413 |
2,442 |
2,396 |
2,411 |
+0.50% |
155,100 |
2024/6/28 |
2,386 |
2,404 |
2,380 |
2,399 |
+0.29% |
96,800 |
2024/6/27 |
2,387 |
2,406 |
2,366 |
2,392 |
+0.29% |
154,900 |
2024/6/26 |
2,421 |
2,421 |
2,371 |
2,385 |
-1.36% |
141,800 |
2024/6/25 |
2,420 |
2,434 |
2,409 |
2,418 |
-0.17% |
120,900 |
2024/6/24 |
2,430 |
2,441 |
2,408 |
2,422 |
-0.21% |
58,900 |
2024/6/21 |
2,416 |
2,438 |
2,416 |
2,427 |
+0.58% |
125,400 |
2024/6/20 |
2,418 |
2,426 |
2,403 |
2,413 |
-0.49% |
43,100 |
2024/6/19 |
2,416 |
2,434 |
2,404 |
2,425 |
+0.21% |
47,800 |
2024/6/18 |
2,430 |
2,448 |
2,402 |
2,420 |
-0.90% |
61,400 |
2024/6/17 |
2,441 |
2,451 |
2,418 |
2,442 |
+0.16% |
91,500 |
2024/6/14 |
2,427 |
2,442 |
2,416 |
2,438 |
-0.29% |
108,800 |
2024/6/13 |
2,492 |
2,494 |
2,433 |
2,445 |
-2.08% |
93,000 |
2024/6/12 |
2,467 |
2,513 |
2,467 |
2,497 |
-0.44% |
67,200 |
2024/6/11 |
2,522 |
2,548 |
2,508 |
2,508 |
-0.48% |
74,700 |
2024/6/10 |
2,483 |
2,523 |
2,460 |
2,520 |
+2.61% |
83,400 |
2024/6/7 |
2,426 |
2,470 |
2,412 |
2,456 |
+1.24% |
104,400 |
2024/6/6 |
2,446 |
2,458 |
2,416 |
2,426 |
-0.57% |
148,100 |
2024/6/5 |
2,459 |
2,467 |
2,430 |
2,440 |
-1.45% |
115,400 |
2024/6/4 |
2,515 |
2,564 |
2,463 |
2,476 |
-1.51% |
258,200 |
2024/6/3 |
2,488 |
2,517 |
2,472 |
2,514 |
+2.07% |
110,000 |
2024/5/31 |
2,441 |
2,467 |
2,430 |
2,463 |
+1.40% |
109,100 |
2024/5/30 |
2,389 |
2,441 |
2,380 |
2,429 |
+0.70% |
89,600 |
2024/5/29 |
2,425 |
2,442 |
2,411 |
2,412 |
-0.82% |
74,500 |
2024/5/28 |
2,437 |
2,470 |
2,432 |
2,432 |
-0.21% |
67,600 |
2024/5/27 |
2,434 |
2,448 |
2,419 |
2,437 |
-0.12% |
64,600 |
2024/5/24 |
2,400 |
2,472 |
2,394 |
2,440 |
-0.16% |
80,300 |
2024/5/23 |
2,480 |
2,489 |
2,439 |
2,444 |
-1.81% |
80,500 |
2024/5/22 |
2,505 |
2,511 |
2,489 |
2,489 |
-1.03% |
50,300 |
2024/5/21 |
2,531 |
2,553 |
2,502 |
2,515 |
-1.33% |
92,100 |
2024/5/20 |
2,492 |
2,559 |
2,485 |
2,549 |
+3.03% |
130,200 |
2024/5/17 |
2,428 |
2,475 |
2,413 |
2,474 |
+1.39% |
147,700 |
2024/5/16 |
2,456 |
2,465 |
2,425 |
2,440 |
-1.29% |
146,500 |
2024/5/15 |
2,520 |
2,538 |
2,467 |
2,472 |
-1.24% |
138,200 |
2024/5/14 |
2,558 |
2,581 |
2,498 |
2,503 |
-0.48% |
226,400 |
2024/5/13 |
2,480 |
2,516 |
2,452 |
2,515 |
+1.45% |
195,100 |
2024/5/10 |
2,540 |
2,540 |
2,462 |
2,479 |
-2.90% |
186,500 |
2024/5/9 |
2,565 |
2,588 |
2,526 |
2,553 |
+1.43% |
210,100 |
2024/5/8 |
2,550 |
2,566 |
2,500 |
2,517 |
-1.60% |
139,600 |
2024/5/7 |
2,577 |
2,577 |
2,540 |
2,558 |
-1.04% |
180,500 |
2024/5/2 |
2,632 |
2,636 |
2,585 |
2,585 |
-2.05% |
130,100 |
2024/5/1 |
2,615 |
2,643 |
2,596 |
2,639 |
+0.11% |
148,100 |
2024/4/30 |
2,618 |
2,637 |
2,600 |
2,636 |
+0.84% |
236,900 |
2024/4/26 |
2,608 |
2,646 |
2,568 |
2,614 |
+0.19% |
199,100 |
2024/4/25 |
2,649 |
2,660 |
2,607 |
2,609 |
-1.66% |
252,300 |
2024/4/24 |
2,661 |
2,666 |
2,627 |
2,653 |
-0.34% |
172,300 |
2024/4/23 |
2,680 |
2,686 |
2,655 |
2,662 |
-1.30% |
212,200 |
2024/4/22 |
2,717 |
2,717 |
2,655 |
2,697 |
+2.20% |
195,900 |
2024/4/19 |
2,690 |
2,690 |
2,560 |
2,639 |
-2.26% |
223,700 |
2024/4/18 |
2,659 |
2,710 |
2,650 |
2,700 |
+1.16% |
84,900 |
2024/4/17 |
2,690 |
2,705 |
2,650 |
2,669 |
-1.15% |
142,400 |
2024/4/16 |
2,716 |
2,738 |
2,688 |
2,700 |
-1.17% |
115,400 |
2024/4/15 |
2,690 |
2,744 |
2,678 |
2,732 |
+0.18% |
113,100 |
2024/4/12 |
2,745 |
2,758 |
2,720 |
2,727 |
-0.11% |
93,300 |
2024/4/11 |
2,713 |
2,748 |
2,700 |
2,730 |
-0.51% |
93,200 |
2024/4/10 |
2,740 |
2,756 |
2,731 |
2,744 |
-0.22% |
116,300 |
2024/4/9 |
2,720 |
2,750 |
2,703 |
2,750 |
+1.36% |
102,000 |
2024/4/8 |
2,690 |
2,722 |
2,690 |
2,713 |
+0.93% |
82,900 |
2024/4/5 |
2,653 |
2,692 |
2,650 |
2,688 |
-0.33% |
97,600 |
2024/4/4 |
2,705 |
2,717 |
2,687 |
2,697 |
+0.82% |
132,000 |
2024/4/3 |
2,672 |
2,685 |
2,630 |
2,675 |
-0.48% |
173,300 |
2024/4/2 |
2,678 |
2,705 |
2,644 |
2,688 |
+0.00% |
181,200 |
2024/4/1 |
2,780 |
2,788 |
2,683 |
2,688 |
-2.54% |
131,300 |
2024/3/29 |
2,746 |
2,790 |
2,740 |
2,758 |
+0.40% |
152,400 |
2024/3/28 |
2,707 |
2,755 |
2,700 |
2,747 |
-0.65% |
207,700 |
2024/3/27 |
2,750 |
2,796 |
2,738 |
2,765 |
+0.99% |
238,400 |
2024/3/26 |
2,717 |
2,770 |
2,658 |
2,738 |
+3.99% |
462,700 |
2024/3/25 |
2,650 |
2,680 |
2,628 |
2,633 |
-0.64% |
150,400 |
2024/3/22 |
2,605 |
2,656 |
2,598 |
2,650 |
+1.53% |
247,700 |
2024/3/21 |
2,631 |
2,639 |
2,600 |
2,610 |
-0.08% |
177,300 |
2024/3/19 |
2,579 |
2,613 |
2,573 |
2,612 |
+1.48% |
198,600 |
2024/3/18 |
2,580 |
2,584 |
2,563 |
2,574 |
+1.38% |
171,600 |
2024/3/15 |
2,546 |
2,553 |
2,519 |
2,539 |
-0.27% |
140,000 |
2024/3/14 |
2,473 |
2,558 |
2,473 |
2,546 |
+2.95% |
178,900 |
2024/3/13 |
2,496 |
2,503 |
2,446 |
2,473 |
-0.04% |
177,800 |
2024/3/12 |
2,442 |
2,479 |
2,414 |
2,474 |
+0.53% |
140,600 |
2024/3/11 |
2,444 |
2,493 |
2,436 |
2,461 |
-0.12% |
138,800 |
2024/3/8 |
2,483 |
2,489 |
2,454 |
2,464 |
-1.24% |
132,400 |
2024/3/7 |
2,512 |
2,533 |
2,491 |
2,495 |
-0.91% |
141,600 |
2024/3/6 |
2,460 |
2,534 |
2,460 |
2,518 |
+2.82% |
139,700 |
2024/3/5 |
2,464 |
2,465 |
2,428 |
2,449 |
-1.29% |
207,500 |
2024/3/4 |
2,534 |
2,540 |
2,472 |
2,481 |
-2.09% |
169,600 |
2024/3/1 |
2,558 |
2,561 |
2,511 |
2,534 |
-1.09% |
138,500 |
2024/2/29 |
2,575 |
2,583 |
2,557 |
2,562 |
+0.12% |
151,100 |
2024/2/28 |
2,555 |
2,594 |
2,511 |
2,559 |
+1.95% |
331,000 |
2024/2/27 |
2,480 |
2,516 |
2,454 |
2,510 |
+0.32% |
197,800 |
2024/2/26 |
2,540 |
2,559 |
2,500 |
2,502 |
+0.28% |
269,300 |
2024/2/22 |
2,425 |
2,495 |
2,425 |
2,495 |
+3.70% |
281,900 |
2024/2/21 |
2,420 |
2,427 |
2,372 |
2,406 |
-1.80% |
325,400 |
2024/2/20 |
2,434 |
2,468 |
2,434 |
2,450 |
+0.86% |
239,100 |
2024/2/19 |
2,400 |
2,441 |
2,390 |
2,429 |
+2.75% |
161,200 |
2024/2/16 |
2,335 |
2,395 |
2,321 |
2,364 |
+1.59% |
200,700 |
2024/2/15 |
2,427 |
2,439 |
2,314 |
2,327 |
-4.08% |
193,500 |
2024/2/14 |
2,445 |
2,452 |
2,407 |
2,426 |
-0.12% |
218,500 |
2024/2/13 |
2,442 |
2,453 |
2,397 |
2,429 |
+0.16% |
170,800 |
2024/2/9 |
2,414 |
2,495 |
2,399 |
2,425 |
+0.41% |
349,500 |
2024/2/8 |
2,449 |
2,449 |
2,390 |
2,415 |
-1.75% |
217,100 |
2024/2/7 |
2,424 |
2,458 |
2,416 |
2,458 |
+1.03% |
67,100 |
2024/2/6 |
2,435 |
2,443 |
2,418 |
2,433 |
-0.29% |
104,700 |
2024/2/5 |
2,448 |
2,461 |
2,433 |
2,440 |
+0.78% |
100,000 |
2024/2/2 |
2,442 |
2,450 |
2,416 |
2,421 |
-0.86% |
120,800 |
2024/2/1 |
2,484 |
2,488 |
2,433 |
2,442 |
-2.01% |
115,600 |
2024/1/31 |
2,489 |
2,494 |
2,477 |
2,492 |
+0.08% |
69,400 |
2024/1/30 |
2,502 |
2,502 |
2,482 |
2,490 |
-0.48% |
67,100 |
2024/1/29 |
2,489 |
2,509 |
2,489 |
2,502 |
+0.85% |
107,100 |
|