日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,100 |
2,195 |
2,100 |
2,194 |
+3.88% |
90,100 |
2024/7/25 |
2,103 |
2,156 |
2,084 |
2,112 |
-1.81% |
76,700 |
2024/7/24 |
2,183 |
2,215 |
2,142 |
2,151 |
-1.15% |
59,000 |
2024/7/23 |
2,148 |
2,216 |
2,147 |
2,176 |
+1.35% |
60,500 |
2024/7/22 |
2,190 |
2,204 |
2,132 |
2,147 |
-1.96% |
71,000 |
2024/7/19 |
2,190 |
2,209 |
2,156 |
2,190 |
-0.14% |
85,900 |
2024/7/18 |
2,102 |
2,210 |
2,100 |
2,193 |
+2.57% |
153,900 |
2024/7/17 |
2,180 |
2,189 |
2,107 |
2,138 |
-2.60% |
148,300 |
2024/7/16 |
2,220 |
2,306 |
2,135 |
2,195 |
+7.97% |
440,000 |
2024/7/12 |
2,000 |
2,079 |
1,996 |
2,033 |
+1.04% |
146,200 |
2024/7/11 |
2,018 |
2,029 |
1,980 |
2,012 |
+0.60% |
68,500 |
2024/7/10 |
2,087 |
2,095 |
1,981 |
2,000 |
-4.31% |
117,300 |
2024/7/9 |
2,100 |
2,128 |
2,087 |
2,090 |
-0.33% |
98,200 |
2024/7/8 |
2,032 |
2,105 |
2,031 |
2,097 |
+3.86% |
111,200 |
2024/7/5 |
2,018 |
2,045 |
2,015 |
2,019 |
+0.05% |
39,300 |
2024/7/4 |
2,050 |
2,068 |
2,018 |
2,018 |
-1.37% |
61,800 |
2024/7/3 |
1,997 |
2,048 |
1,992 |
2,046 |
+1.49% |
56,200 |
2024/7/2 |
2,000 |
2,020 |
2,000 |
2,016 |
-0.05% |
38,700 |
2024/7/1 |
2,034 |
2,046 |
2,003 |
2,017 |
-0.79% |
59,900 |
2024/6/28 |
2,054 |
2,063 |
2,026 |
2,033 |
-0.83% |
50,800 |
2024/6/27 |
2,022 |
2,068 |
2,022 |
2,050 |
+1.38% |
58,400 |
2024/6/26 |
2,011 |
2,048 |
1,996 |
2,022 |
+0.55% |
92,500 |
2024/6/25 |
1,971 |
2,020 |
1,961 |
2,011 |
+0.80% |
43,400 |
2024/6/24 |
1,986 |
2,029 |
1,960 |
1,995 |
+0.45% |
53,700 |
2024/6/21 |
1,997 |
2,031 |
1,986 |
1,986 |
+0.30% |
74,300 |
2024/6/20 |
1,934 |
1,980 |
1,929 |
1,980 |
+0.97% |
59,400 |
2024/6/19 |
1,973 |
2,010 |
1,961 |
1,961 |
-1.61% |
41,000 |
2024/6/18 |
1,990 |
2,022 |
1,973 |
1,993 |
+2.21% |
100,900 |
2024/6/17 |
1,948 |
1,958 |
1,907 |
1,950 |
+0.15% |
72,000 |
2024/6/14 |
1,850 |
1,947 |
1,843 |
1,947 |
+4.12% |
93,700 |
2024/6/13 |
1,912 |
1,950 |
1,870 |
1,870 |
-2.04% |
68,600 |
2024/6/12 |
1,906 |
1,930 |
1,889 |
1,909 |
+0.16% |
48,200 |
2024/6/11 |
1,901 |
1,926 |
1,886 |
1,906 |
-0.73% |
52,300 |
2024/6/10 |
1,871 |
1,935 |
1,869 |
1,920 |
+1.53% |
44,800 |
2024/6/7 |
1,857 |
1,895 |
1,857 |
1,891 |
+1.39% |
37,100 |
2024/6/6 |
1,904 |
1,906 |
1,865 |
1,865 |
-2.05% |
43,200 |
2024/6/5 |
1,907 |
1,935 |
1,886 |
1,904 |
-0.94% |
70,500 |
2024/6/4 |
1,909 |
1,964 |
1,909 |
1,922 |
+0.63% |
69,600 |
2024/6/3 |
1,921 |
1,929 |
1,881 |
1,910 |
+0.21% |
62,700 |
2024/5/31 |
1,846 |
1,919 |
1,846 |
1,906 |
+1.87% |
105,300 |
2024/5/30 |
1,777 |
1,896 |
1,771 |
1,871 |
+1.80% |
145,700 |
2024/5/29 |
1,908 |
1,909 |
1,834 |
1,838 |
-4.77% |
117,600 |
2024/5/28 |
1,952 |
1,965 |
1,922 |
1,930 |
-2.28% |
98,600 |
2024/5/27 |
1,993 |
2,004 |
1,958 |
1,975 |
-1.55% |
60,400 |
2024/5/24 |
1,971 |
2,034 |
1,966 |
2,006 |
-0.25% |
54,900 |
2024/5/23 |
2,028 |
2,028 |
1,980 |
2,011 |
-0.49% |
74,900 |
2024/5/22 |
2,069 |
2,077 |
2,014 |
2,021 |
-2.04% |
83,200 |
2024/5/21 |
2,065 |
2,068 |
2,023 |
2,063 |
-0.10% |
73,400 |
2024/5/20 |
2,034 |
2,082 |
2,007 |
2,065 |
+2.94% |
115,500 |
2024/5/17 |
1,974 |
2,022 |
1,957 |
2,006 |
+1.83% |
68,400 |
2024/5/16 |
1,990 |
1,999 |
1,948 |
1,970 |
-1.50% |
153,000 |
2024/5/15 |
2,020 |
2,022 |
1,996 |
2,000 |
-1.48% |
86,500 |
2024/5/14 |
2,029 |
2,073 |
2,017 |
2,030 |
+0.05% |
85,800 |
2024/5/13 |
2,020 |
2,042 |
1,999 |
2,029 |
-1.12% |
88,000 |
2024/5/10 |
2,090 |
2,115 |
2,045 |
2,052 |
-1.82% |
98,000 |
2024/5/9 |
2,119 |
2,185 |
2,062 |
2,090 |
-0.24% |
207,300 |
2024/5/8 |
2,016 |
2,117 |
2,007 |
2,095 |
+3.92% |
178,800 |
2024/5/7 |
2,035 |
2,055 |
2,000 |
2,016 |
-1.27% |
144,200 |
2024/5/2 |
2,074 |
2,103 |
2,034 |
2,042 |
-2.16% |
107,300 |
2024/5/1 |
2,096 |
2,147 |
2,082 |
2,087 |
-2.06% |
119,200 |
2024/4/30 |
2,085 |
2,136 |
2,059 |
2,131 |
+4.72% |
202,500 |
2024/4/26 |
2,060 |
2,080 |
2,025 |
2,035 |
-1.21% |
178,000 |
2024/4/25 |
2,115 |
2,136 |
2,044 |
2,060 |
-4.19% |
274,400 |
2024/4/24 |
2,199 |
2,237 |
2,135 |
2,150 |
-1.47% |
352,700 |
2024/4/23 |
2,136 |
2,210 |
2,115 |
2,182 |
+3.17% |
420,600 |
2024/4/22 |
1,999 |
2,170 |
1,995 |
2,115 |
+4.65% |
579,900 |
2024/4/19 |
2,167 |
2,205 |
1,997 |
2,021 |
-6.87% |
774,100 |
2024/4/18 |
2,018 |
2,238 |
1,983 |
2,170 |
+8.18% |
1,252,600 |
2024/4/17 |
2,006 |
2,028 |
1,931 |
2,006 |
-1.33% |
1,011,800 |
2024/4/16 |
1,910 |
2,060 |
1,905 |
2,033 |
+21.74% |
3,364,700 |
2024/4/15 |
1,670 |
1,670 |
1,670 |
1,670 |
+21.90% |
37,000 |
2024/4/12 |
1,430 |
1,436 |
1,361 |
1,370 |
-2.14% |
169,200 |
2024/4/11 |
1,398 |
1,412 |
1,390 |
1,400 |
-1.13% |
40,600 |
2024/4/10 |
1,410 |
1,442 |
1,410 |
1,416 |
+0.57% |
43,300 |
2024/4/9 |
1,415 |
1,423 |
1,404 |
1,408 |
-0.49% |
42,800 |
2024/4/8 |
1,389 |
1,415 |
1,383 |
1,415 |
+1.73% |
63,800 |
2024/4/5 |
1,355 |
1,397 |
1,353 |
1,391 |
+0.80% |
73,400 |
2024/4/4 |
1,415 |
1,415 |
1,372 |
1,380 |
-1.64% |
88,800 |
2024/4/3 |
1,390 |
1,425 |
1,381 |
1,403 |
+0.72% |
79,700 |
2024/4/2 |
1,439 |
1,440 |
1,386 |
1,393 |
-3.60% |
108,000 |
2024/4/1 |
1,480 |
1,480 |
1,436 |
1,445 |
-1.97% |
62,300 |
2024/3/29 |
1,436 |
1,478 |
1,427 |
1,474 |
+3.44% |
84,900 |
2024/3/28 |
1,442 |
1,457 |
1,425 |
1,425 |
-1.38% |
60,600 |
2024/3/27 |
1,440 |
1,468 |
1,416 |
1,445 |
+0.84% |
88,500 |
2024/3/26 |
1,468 |
1,468 |
1,423 |
1,433 |
-2.38% |
145,400 |
2024/3/25 |
1,500 |
1,507 |
1,466 |
1,468 |
-3.10% |
120,600 |
2024/3/22 |
1,522 |
1,522 |
1,501 |
1,515 |
-0.33% |
45,800 |
2024/3/21 |
1,538 |
1,552 |
1,520 |
1,520 |
+0.33% |
64,600 |
2024/3/19 |
1,502 |
1,515 |
1,482 |
1,515 |
+1.27% |
95,100 |
2024/3/18 |
1,493 |
1,504 |
1,485 |
1,496 |
+0.88% |
56,500 |
2024/3/15 |
1,503 |
1,508 |
1,483 |
1,483 |
-1.66% |
84,400 |
2024/3/14 |
1,511 |
1,525 |
1,499 |
1,508 |
-0.20% |
57,200 |
2024/3/13 |
1,555 |
1,555 |
1,498 |
1,511 |
-1.63% |
58,200 |
2024/3/12 |
1,535 |
1,546 |
1,503 |
1,536 |
+0.66% |
60,000 |
2024/3/11 |
1,568 |
1,588 |
1,503 |
1,526 |
-3.90% |
82,400 |
2024/3/8 |
1,518 |
1,606 |
1,517 |
1,588 |
+3.12% |
105,400 |
2024/3/7 |
1,600 |
1,600 |
1,535 |
1,540 |
-2.65% |
67,400 |
2024/3/6 |
1,520 |
1,604 |
1,502 |
1,582 |
+3.67% |
176,300 |
2024/3/5 |
1,491 |
1,534 |
1,462 |
1,526 |
+1.53% |
121,200 |
2024/3/4 |
1,530 |
1,554 |
1,489 |
1,503 |
-2.40% |
114,300 |
2024/3/1 |
1,540 |
1,576 |
1,530 |
1,540 |
-0.19% |
85,900 |
2024/2/29 |
1,566 |
1,580 |
1,528 |
1,543 |
-3.92% |
155,900 |
2024/2/28 |
1,609 |
1,679 |
1,602 |
1,606 |
-0.80% |
246,300 |
2024/2/27 |
1,646 |
1,667 |
1,602 |
1,619 |
-0.06% |
435,900 |
2024/2/26 |
1,525 |
1,634 |
1,514 |
1,620 |
+6.23% |
243,100 |
2024/2/22 |
1,520 |
1,552 |
1,513 |
1,525 |
+2.01% |
116,800 |
2024/2/21 |
1,549 |
1,549 |
1,495 |
1,495 |
-4.29% |
105,600 |
2024/2/20 |
1,550 |
1,585 |
1,530 |
1,562 |
+1.10% |
154,200 |
2024/2/19 |
1,474 |
1,545 |
1,473 |
1,545 |
+4.75% |
140,000 |
2024/2/16 |
1,499 |
1,516 |
1,468 |
1,475 |
-1.60% |
168,900 |
2024/2/15 |
1,505 |
1,510 |
1,470 |
1,499 |
+0.87% |
75,600 |
2024/2/14 |
1,474 |
1,495 |
1,464 |
1,486 |
+0.07% |
76,900 |
2024/2/13 |
1,509 |
1,522 |
1,481 |
1,485 |
-1.00% |
83,700 |
2024/2/9 |
1,505 |
1,532 |
1,498 |
1,500 |
-0.40% |
63,700 |
2024/2/8 |
1,530 |
1,540 |
1,494 |
1,506 |
-1.38% |
85,800 |
2024/2/7 |
1,555 |
1,568 |
1,505 |
1,527 |
-1.42% |
65,300 |
2024/2/6 |
1,544 |
1,549 |
1,515 |
1,549 |
+0.58% |
58,600 |
2024/2/5 |
1,515 |
1,540 |
1,496 |
1,540 |
+2.39% |
79,300 |
2024/2/2 |
1,493 |
1,527 |
1,486 |
1,504 |
+1.48% |
137,300 |
2024/2/1 |
1,501 |
1,505 |
1,468 |
1,482 |
-2.76% |
146,500 |
2024/1/31 |
1,517 |
1,531 |
1,499 |
1,524 |
+0.46% |
73,400 |
2024/1/30 |
1,520 |
1,539 |
1,499 |
1,517 |
+0.46% |
65,900 |
2024/1/29 |
1,520 |
1,522 |
1,492 |
1,510 |
-0.26% |
66,800 |
|