日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,261 |
2,276 |
2,251 |
2,251 |
-0.40% |
35,200 |
2024/7/25 |
2,261 |
2,274 |
2,249 |
2,260 |
-1.31% |
61,400 |
2024/7/24 |
2,319 |
2,338 |
2,290 |
2,290 |
-1.34% |
67,900 |
2024/7/23 |
2,328 |
2,355 |
2,315 |
2,321 |
+0.09% |
55,700 |
2024/7/22 |
2,388 |
2,397 |
2,319 |
2,319 |
-3.17% |
92,700 |
2024/7/19 |
2,428 |
2,428 |
2,386 |
2,395 |
-1.48% |
53,400 |
2024/7/18 |
2,421 |
2,443 |
2,417 |
2,431 |
+0.12% |
26,900 |
2024/7/17 |
2,420 |
2,443 |
2,420 |
2,428 |
+0.66% |
29,100 |
2024/7/16 |
2,420 |
2,438 |
2,412 |
2,412 |
+0.25% |
26,300 |
2024/7/12 |
2,396 |
2,429 |
2,396 |
2,406 |
+0.00% |
30,100 |
2024/7/11 |
2,413 |
2,418 |
2,400 |
2,406 |
+0.63% |
48,900 |
2024/7/10 |
2,415 |
2,430 |
2,384 |
2,391 |
-1.81% |
79,000 |
2024/7/9 |
2,460 |
2,460 |
2,424 |
2,435 |
+0.29% |
44,900 |
2024/7/8 |
2,485 |
2,485 |
2,422 |
2,428 |
-2.29% |
63,300 |
2024/7/5 |
2,523 |
2,525 |
2,483 |
2,485 |
-1.51% |
41,600 |
2024/7/4 |
2,491 |
2,525 |
2,491 |
2,523 |
+1.08% |
30,300 |
2024/7/3 |
2,483 |
2,504 |
2,480 |
2,496 |
+0.52% |
28,100 |
2024/7/2 |
2,481 |
2,496 |
2,476 |
2,483 |
+0.08% |
42,800 |
2024/7/1 |
2,498 |
2,498 |
2,476 |
2,481 |
-0.32% |
36,200 |
2024/6/28 |
2,499 |
2,499 |
2,474 |
2,489 |
-0.16% |
30,600 |
2024/6/27 |
2,476 |
2,495 |
2,476 |
2,493 |
+0.77% |
27,300 |
2024/6/26 |
2,500 |
2,500 |
2,467 |
2,474 |
-1.00% |
35,100 |
2024/6/25 |
2,470 |
2,502 |
2,460 |
2,499 |
+2.71% |
55,900 |
2024/6/24 |
2,445 |
2,446 |
2,424 |
2,433 |
+0.21% |
53,900 |
2024/6/21 |
2,458 |
2,473 |
2,421 |
2,428 |
-0.98% |
106,600 |
2024/6/20 |
2,470 |
2,484 |
2,429 |
2,452 |
-0.85% |
50,000 |
2024/6/19 |
2,431 |
2,484 |
2,430 |
2,473 |
+1.73% |
46,900 |
2024/6/18 |
2,419 |
2,440 |
2,416 |
2,431 |
+2.23% |
37,700 |
2024/6/17 |
2,418 |
2,418 |
2,362 |
2,378 |
-2.58% |
62,200 |
2024/6/14 |
2,397 |
2,445 |
2,392 |
2,441 |
+1.84% |
46,900 |
2024/6/13 |
2,421 |
2,433 |
2,395 |
2,397 |
-1.28% |
46,100 |
2024/6/12 |
2,425 |
2,445 |
2,421 |
2,428 |
-0.16% |
34,800 |
2024/6/11 |
2,444 |
2,452 |
2,431 |
2,432 |
-0.69% |
23,300 |
2024/6/10 |
2,384 |
2,449 |
2,384 |
2,449 |
+2.86% |
43,300 |
2024/6/7 |
2,419 |
2,420 |
2,380 |
2,381 |
-1.37% |
67,200 |
2024/6/6 |
2,417 |
2,433 |
2,403 |
2,414 |
-0.08% |
44,000 |
2024/6/5 |
2,480 |
2,480 |
2,414 |
2,416 |
-2.62% |
72,800 |
2024/6/4 |
2,489 |
2,489 |
2,458 |
2,481 |
+0.98% |
82,700 |
2024/6/3 |
2,461 |
2,485 |
2,455 |
2,457 |
+0.29% |
32,900 |
2024/5/31 |
2,417 |
2,453 |
2,417 |
2,450 |
+1.83% |
49,200 |
2024/5/30 |
2,400 |
2,420 |
2,390 |
2,406 |
-0.66% |
53,400 |
2024/5/29 |
2,475 |
2,478 |
2,422 |
2,422 |
-2.14% |
46,600 |
2024/5/28 |
2,459 |
2,515 |
2,459 |
2,475 |
+1.27% |
57,200 |
2024/5/27 |
2,435 |
2,449 |
2,427 |
2,444 |
+0.37% |
23,900 |
2024/5/24 |
2,400 |
2,437 |
2,386 |
2,435 |
+0.74% |
42,200 |
2024/5/23 |
2,441 |
2,442 |
2,404 |
2,417 |
-0.94% |
32,700 |
2024/5/22 |
2,451 |
2,468 |
2,440 |
2,440 |
-0.45% |
43,600 |
2024/5/21 |
2,472 |
2,493 |
2,451 |
2,451 |
-1.21% |
38,700 |
2024/5/20 |
2,410 |
2,508 |
2,410 |
2,481 |
+2.95% |
46,500 |
2024/5/17 |
2,402 |
2,423 |
2,388 |
2,410 |
-0.29% |
65,300 |
2024/5/16 |
2,465 |
2,465 |
2,413 |
2,417 |
-2.15% |
76,200 |
2024/5/15 |
2,486 |
2,495 |
2,470 |
2,470 |
-0.64% |
41,500 |
2024/5/14 |
2,495 |
2,495 |
2,449 |
2,486 |
+0.49% |
86,700 |
2024/5/13 |
2,535 |
2,536 |
2,471 |
2,474 |
-1.00% |
89,300 |
2024/5/10 |
2,640 |
2,661 |
2,450 |
2,499 |
-5.34% |
170,500 |
2024/5/9 |
2,639 |
2,654 |
2,615 |
2,640 |
+0.76% |
34,300 |
2024/5/8 |
2,621 |
2,637 |
2,613 |
2,620 |
+0.15% |
29,100 |
2024/5/7 |
2,632 |
2,639 |
2,603 |
2,616 |
+0.65% |
52,300 |
2024/5/2 |
2,613 |
2,618 |
2,593 |
2,599 |
-1.14% |
35,400 |
2024/5/1 |
2,659 |
2,659 |
2,614 |
2,629 |
-1.72% |
39,800 |
2024/4/30 |
2,649 |
2,684 |
2,643 |
2,675 |
+1.17% |
45,000 |
2024/4/26 |
2,637 |
2,648 |
2,590 |
2,644 |
+0.27% |
53,900 |
2024/4/25 |
2,645 |
2,660 |
2,633 |
2,637 |
-0.49% |
31,900 |
2024/4/24 |
2,654 |
2,667 |
2,631 |
2,650 |
+0.49% |
38,200 |
2024/4/23 |
2,664 |
2,664 |
2,637 |
2,637 |
-0.49% |
22,400 |
2024/4/22 |
2,609 |
2,657 |
2,605 |
2,650 |
+2.20% |
33,400 |
2024/4/19 |
2,626 |
2,631 |
2,553 |
2,593 |
-1.97% |
50,200 |
2024/4/18 |
2,590 |
2,648 |
2,589 |
2,645 |
+2.12% |
45,700 |
2024/4/17 |
2,647 |
2,650 |
2,571 |
2,590 |
-0.92% |
62,300 |
2024/4/16 |
2,765 |
2,765 |
2,610 |
2,614 |
-5.01% |
116,300 |
2024/4/15 |
2,716 |
2,752 |
2,714 |
2,752 |
+1.40% |
39,400 |
2024/4/12 |
2,722 |
2,740 |
2,714 |
2,714 |
-0.22% |
38,100 |
2024/4/11 |
2,695 |
2,734 |
2,695 |
2,720 |
+0.33% |
26,400 |
2024/4/10 |
2,712 |
2,744 |
2,711 |
2,711 |
-0.88% |
42,200 |
2024/4/9 |
2,660 |
2,739 |
2,660 |
2,735 |
+3.60% |
70,400 |
2024/4/8 |
2,690 |
2,690 |
2,633 |
2,640 |
-0.86% |
47,300 |
2024/4/5 |
2,632 |
2,669 |
2,632 |
2,663 |
+0.19% |
57,400 |
2024/4/4 |
2,709 |
2,709 |
2,651 |
2,658 |
-0.37% |
54,400 |
2024/4/3 |
2,631 |
2,700 |
2,629 |
2,668 |
+0.87% |
81,900 |
2024/4/2 |
2,742 |
2,742 |
2,630 |
2,645 |
-2.94% |
102,300 |
2024/4/1 |
2,740 |
2,755 |
2,706 |
2,725 |
+0.55% |
104,100 |
2024/3/29 |
2,690 |
2,732 |
2,690 |
2,710 |
+0.78% |
79,800 |
2024/3/28 |
2,765 |
2,787 |
2,688 |
2,689 |
-5.08% |
206,900 |
2024/3/27 |
2,850 |
2,866 |
2,800 |
2,833 |
-6.19% |
464,000 |
2024/3/26 |
3,035 |
3,035 |
2,992 |
3,020 |
+1.00% |
49,800 |
2024/3/25 |
3,010 |
3,025 |
2,976 |
2,990 |
-1.97% |
55,900 |
2024/3/22 |
3,035 |
3,085 |
3,020 |
3,050 |
+0.83% |
64,500 |
2024/3/21 |
3,065 |
3,065 |
3,005 |
3,025 |
+0.00% |
94,100 |
2024/3/19 |
2,948 |
3,025 |
2,943 |
3,025 |
+3.17% |
65,900 |
2024/3/18 |
2,948 |
2,977 |
2,916 |
2,932 |
+0.93% |
50,100 |
2024/3/15 |
2,914 |
2,925 |
2,877 |
2,905 |
-0.21% |
72,900 |
2024/3/14 |
2,870 |
2,919 |
2,869 |
2,911 |
+1.71% |
50,100 |
2024/3/13 |
2,918 |
2,929 |
2,860 |
2,862 |
-0.66% |
33,200 |
2024/3/12 |
2,840 |
2,881 |
2,809 |
2,881 |
+1.30% |
56,200 |
2024/3/11 |
2,884 |
2,895 |
2,803 |
2,844 |
-2.37% |
86,100 |
2024/3/8 |
2,907 |
2,947 |
2,881 |
2,913 |
-0.82% |
89,300 |
2024/3/7 |
3,060 |
3,065 |
2,928 |
2,937 |
-4.02% |
110,000 |
2024/3/6 |
3,050 |
3,080 |
3,030 |
3,060 |
+0.16% |
38,800 |
2024/3/5 |
3,035 |
3,080 |
3,015 |
3,055 |
+0.33% |
39,500 |
2024/3/4 |
3,070 |
3,075 |
3,035 |
3,045 |
-0.16% |
47,300 |
2024/3/1 |
3,065 |
3,075 |
3,035 |
3,050 |
-0.33% |
40,700 |
2024/2/29 |
3,040 |
3,085 |
3,040 |
3,060 |
+0.00% |
55,400 |
2024/2/28 |
3,040 |
3,085 |
3,030 |
3,060 |
+0.99% |
36,800 |
2024/2/27 |
3,020 |
3,095 |
3,015 |
3,030 |
+0.66% |
46,200 |
2024/2/26 |
2,996 |
3,025 |
2,996 |
3,010 |
+0.84% |
48,400 |
2024/2/22 |
2,968 |
2,995 |
2,962 |
2,985 |
+0.98% |
29,600 |
2024/2/21 |
2,915 |
2,969 |
2,904 |
2,956 |
+0.96% |
49,700 |
2024/2/20 |
2,919 |
2,940 |
2,905 |
2,928 |
+0.62% |
33,700 |
2024/2/19 |
2,879 |
2,922 |
2,879 |
2,910 |
-0.65% |
44,500 |
2024/2/16 |
2,855 |
2,955 |
2,855 |
2,929 |
+3.24% |
77,600 |
2024/2/15 |
2,883 |
2,891 |
2,819 |
2,837 |
-0.98% |
54,100 |
2024/2/14 |
2,898 |
2,898 |
2,837 |
2,865 |
-0.97% |
65,500 |
2024/2/13 |
2,880 |
2,895 |
2,844 |
2,893 |
+0.70% |
58,900 |
2024/2/9 |
2,858 |
2,895 |
2,845 |
2,873 |
+0.24% |
51,400 |
2024/2/8 |
2,901 |
2,920 |
2,840 |
2,866 |
-2.18% |
89,100 |
2024/2/7 |
2,930 |
3,025 |
2,906 |
2,930 |
+1.67% |
127,400 |
2024/2/6 |
2,881 |
2,936 |
2,840 |
2,882 |
-1.37% |
133,400 |
2024/2/5 |
2,945 |
2,945 |
2,869 |
2,922 |
+0.76% |
76,500 |
2024/2/2 |
2,950 |
2,950 |
2,860 |
2,900 |
-0.99% |
49,400 |
2024/2/1 |
2,898 |
2,948 |
2,882 |
2,929 |
+0.51% |
52,600 |
2024/1/31 |
2,865 |
2,914 |
2,865 |
2,914 |
+1.50% |
59,400 |
2024/1/30 |
2,912 |
2,912 |
2,861 |
2,871 |
-1.34% |
49,400 |
2024/1/29 |
2,855 |
2,929 |
2,855 |
2,910 |
+2.54% |
68,400 |
|