日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,464 |
2,504 |
2,440 |
2,477 |
+1.02% |
51,900 |
2024/7/25 |
2,490 |
2,496 |
2,422 |
2,452 |
-2.54% |
84,100 |
2024/7/24 |
2,561 |
2,569 |
2,514 |
2,516 |
-2.82% |
47,100 |
2024/7/23 |
2,558 |
2,607 |
2,554 |
2,589 |
+2.45% |
87,900 |
2024/7/22 |
2,562 |
2,568 |
2,513 |
2,527 |
-2.43% |
48,900 |
2024/7/19 |
2,603 |
2,603 |
2,561 |
2,590 |
-0.50% |
52,400 |
2024/7/18 |
2,584 |
2,637 |
2,580 |
2,603 |
+0.00% |
62,400 |
2024/7/17 |
2,650 |
2,650 |
2,600 |
2,603 |
-0.69% |
71,200 |
2024/7/16 |
2,606 |
2,641 |
2,579 |
2,621 |
+1.47% |
119,400 |
2024/7/12 |
2,494 |
2,590 |
2,492 |
2,583 |
+3.86% |
143,400 |
2024/7/11 |
2,536 |
2,540 |
2,477 |
2,487 |
-1.93% |
124,700 |
2024/7/10 |
2,458 |
2,546 |
2,447 |
2,536 |
+3.17% |
130,500 |
2024/7/9 |
2,493 |
2,518 |
2,458 |
2,458 |
-2.19% |
95,500 |
2024/7/8 |
2,487 |
2,547 |
2,483 |
2,513 |
+1.49% |
193,500 |
2024/7/5 |
2,544 |
2,549 |
2,465 |
2,476 |
-2.06% |
165,000 |
2024/7/4 |
2,482 |
2,528 |
2,478 |
2,528 |
+1.81% |
68,700 |
2024/7/3 |
2,475 |
2,506 |
2,473 |
2,483 |
+0.93% |
80,700 |
2024/7/2 |
2,454 |
2,470 |
2,431 |
2,460 |
+0.49% |
90,100 |
2024/7/1 |
2,466 |
2,495 |
2,445 |
2,448 |
+0.74% |
84,600 |
2024/6/28 |
2,470 |
2,478 |
2,421 |
2,430 |
-1.38% |
78,000 |
2024/6/27 |
2,449 |
2,466 |
2,443 |
2,464 |
+0.28% |
65,100 |
2024/6/26 |
2,428 |
2,468 |
2,414 |
2,457 |
+1.61% |
141,600 |
2024/6/25 |
2,372 |
2,418 |
2,372 |
2,418 |
+3.16% |
91,100 |
2024/6/24 |
2,353 |
2,368 |
2,321 |
2,344 |
+0.47% |
71,700 |
2024/6/21 |
2,350 |
2,375 |
2,331 |
2,333 |
-0.26% |
112,200 |
2024/6/20 |
2,331 |
2,349 |
2,316 |
2,339 |
-0.43% |
48,800 |
2024/6/19 |
2,300 |
2,353 |
2,300 |
2,349 |
+2.53% |
39,600 |
2024/6/18 |
2,293 |
2,316 |
2,288 |
2,291 |
+0.00% |
98,100 |
2024/6/17 |
2,335 |
2,346 |
2,291 |
2,291 |
-3.54% |
86,400 |
2024/6/14 |
2,313 |
2,392 |
2,311 |
2,375 |
+1.71% |
101,000 |
2024/6/13 |
2,409 |
2,417 |
2,335 |
2,335 |
-3.43% |
66,500 |
2024/6/12 |
2,383 |
2,452 |
2,383 |
2,418 |
+0.62% |
124,100 |
2024/6/11 |
2,445 |
2,446 |
2,399 |
2,403 |
-0.83% |
78,900 |
2024/6/10 |
2,384 |
2,449 |
2,384 |
2,423 |
+2.93% |
124,100 |
2024/6/7 |
2,361 |
2,367 |
2,335 |
2,354 |
+1.16% |
77,200 |
2024/6/6 |
2,400 |
2,400 |
2,313 |
2,327 |
-1.48% |
152,000 |
2024/6/5 |
2,359 |
2,384 |
2,332 |
2,362 |
+0.55% |
131,300 |
2024/6/4 |
2,288 |
2,349 |
2,260 |
2,349 |
+4.08% |
103,800 |
2024/6/3 |
2,280 |
2,302 |
2,256 |
2,257 |
+0.09% |
87,400 |
2024/5/31 |
2,225 |
2,263 |
2,209 |
2,255 |
+2.87% |
139,000 |
2024/5/30 |
2,157 |
2,202 |
2,129 |
2,192 |
+1.20% |
229,900 |
2024/5/29 |
2,204 |
2,210 |
2,161 |
2,166 |
-1.81% |
300,600 |
2024/5/28 |
2,208 |
2,232 |
2,194 |
2,206 |
-0.14% |
154,400 |
2024/5/27 |
2,219 |
2,236 |
2,193 |
2,209 |
+0.41% |
193,800 |
2024/5/24 |
2,218 |
2,252 |
2,191 |
2,200 |
-3.00% |
206,900 |
2024/5/23 |
2,269 |
2,280 |
2,245 |
2,268 |
-0.92% |
121,300 |
2024/5/22 |
2,310 |
2,313 |
2,276 |
2,289 |
-1.63% |
143,200 |
2024/5/21 |
2,374 |
2,385 |
2,327 |
2,327 |
-1.94% |
67,500 |
2024/5/20 |
2,362 |
2,408 |
2,362 |
2,373 |
+0.08% |
90,000 |
2024/5/17 |
2,354 |
2,392 |
2,343 |
2,371 |
+0.08% |
97,200 |
2024/5/16 |
2,411 |
2,427 |
2,348 |
2,369 |
-1.29% |
106,000 |
2024/5/15 |
2,407 |
2,416 |
2,384 |
2,400 |
+0.76% |
88,300 |
2024/5/14 |
2,365 |
2,393 |
2,351 |
2,382 |
+1.36% |
94,500 |
2024/5/13 |
2,357 |
2,376 |
2,335 |
2,350 |
-2.08% |
88,600 |
2024/5/10 |
2,400 |
2,421 |
2,396 |
2,400 |
+0.00% |
126,700 |
2024/5/9 |
2,390 |
2,412 |
2,363 |
2,400 |
+0.00% |
74,500 |
2024/5/8 |
2,440 |
2,441 |
2,395 |
2,400 |
-2.60% |
113,700 |
2024/5/7 |
2,470 |
2,517 |
2,446 |
2,464 |
+1.32% |
72,100 |
2024/5/2 |
2,445 |
2,485 |
2,421 |
2,432 |
+0.37% |
152,600 |
2024/5/1 |
2,452 |
2,452 |
2,409 |
2,423 |
-1.90% |
56,400 |
2024/4/30 |
2,478 |
2,512 |
2,458 |
2,470 |
+1.48% |
143,900 |
2024/4/26 |
2,419 |
2,442 |
2,390 |
2,434 |
+0.62% |
106,600 |
2024/4/25 |
2,404 |
2,442 |
2,396 |
2,419 |
+0.58% |
93,500 |
2024/4/24 |
2,400 |
2,414 |
2,379 |
2,405 |
+0.42% |
101,000 |
2024/4/23 |
2,400 |
2,405 |
2,361 |
2,395 |
-0.04% |
138,300 |
2024/4/22 |
2,409 |
2,430 |
2,388 |
2,396 |
+0.08% |
89,200 |
2024/4/19 |
2,417 |
2,430 |
2,377 |
2,394 |
-0.46% |
180,000 |
2024/4/18 |
2,409 |
2,425 |
2,383 |
2,405 |
+0.33% |
68,700 |
2024/4/17 |
2,395 |
2,431 |
2,369 |
2,397 |
-0.54% |
162,500 |
2024/4/16 |
2,433 |
2,441 |
2,395 |
2,410 |
-1.43% |
117,900 |
2024/4/15 |
2,452 |
2,452 |
2,403 |
2,445 |
-1.17% |
89,900 |
2024/4/12 |
2,417 |
2,478 |
2,405 |
2,474 |
+1.31% |
169,100 |
2024/4/11 |
2,480 |
2,492 |
2,427 |
2,442 |
-2.01% |
208,000 |
2024/4/10 |
2,507 |
2,555 |
2,492 |
2,492 |
-1.62% |
135,100 |
2024/4/9 |
2,609 |
2,613 |
2,520 |
2,533 |
-1.02% |
187,500 |
2024/4/8 |
2,611 |
2,625 |
2,515 |
2,559 |
+6.14% |
456,200 |
2024/4/5 |
2,400 |
2,430 |
2,388 |
2,411 |
-1.19% |
118,700 |
2024/4/4 |
2,437 |
2,473 |
2,418 |
2,440 |
+0.70% |
120,600 |
2024/4/3 |
2,407 |
2,450 |
2,387 |
2,423 |
+0.62% |
120,200 |
2024/4/2 |
2,424 |
2,436 |
2,380 |
2,408 |
-0.86% |
135,300 |
2024/4/1 |
2,476 |
2,490 |
2,422 |
2,429 |
-1.86% |
125,100 |
2024/3/29 |
2,420 |
2,502 |
2,420 |
2,475 |
+3.43% |
137,700 |
2024/3/28 |
2,424 |
2,459 |
2,391 |
2,393 |
-1.28% |
145,400 |
2024/3/27 |
2,395 |
2,447 |
2,395 |
2,424 |
+2.97% |
131,000 |
2024/3/26 |
2,302 |
2,371 |
2,300 |
2,354 |
+2.13% |
117,600 |
2024/3/25 |
2,336 |
2,363 |
2,305 |
2,305 |
-2.16% |
104,500 |
2024/3/22 |
2,348 |
2,368 |
2,313 |
2,356 |
+1.99% |
169,900 |
2024/3/21 |
2,342 |
2,348 |
2,291 |
2,310 |
+0.79% |
138,200 |
2024/3/19 |
2,217 |
2,305 |
2,216 |
2,292 |
+3.43% |
202,100 |
2024/3/18 |
2,189 |
2,238 |
2,181 |
2,216 |
+2.45% |
191,000 |
2024/3/15 |
2,127 |
2,177 |
2,122 |
2,163 |
+1.55% |
121,100 |
2024/3/14 |
2,122 |
2,142 |
2,084 |
2,130 |
+0.57% |
111,700 |
2024/3/13 |
2,093 |
2,132 |
2,090 |
2,118 |
+1.53% |
172,100 |
2024/3/12 |
2,087 |
2,087 |
2,033 |
2,086 |
-0.10% |
145,600 |
2024/3/11 |
2,071 |
2,097 |
2,061 |
2,088 |
+0.58% |
166,000 |
2024/3/8 |
2,044 |
2,089 |
2,020 |
2,076 |
+2.47% |
160,000 |
2024/3/7 |
2,020 |
2,052 |
2,014 |
2,026 |
+0.80% |
95,300 |
2024/3/6 |
1,989 |
2,040 |
1,984 |
2,010 |
+0.85% |
100,900 |
2024/3/5 |
1,998 |
1,998 |
1,965 |
1,993 |
-0.40% |
103,900 |
2024/3/4 |
2,002 |
2,031 |
1,998 |
2,001 |
+0.05% |
106,800 |
2024/3/1 |
2,032 |
2,032 |
1,992 |
2,000 |
-2.10% |
127,700 |
2024/2/29 |
2,026 |
2,045 |
2,022 |
2,043 |
+0.39% |
76,500 |
2024/2/28 |
2,043 |
2,057 |
2,022 |
2,035 |
+0.30% |
68,900 |
2024/2/27 |
2,027 |
2,053 |
2,020 |
2,029 |
+0.90% |
87,500 |
2024/2/26 |
2,033 |
2,033 |
2,002 |
2,011 |
-0.30% |
186,500 |
2024/2/22 |
2,016 |
2,027 |
1,996 |
2,017 |
-0.84% |
124,200 |
2024/2/21 |
2,055 |
2,066 |
2,019 |
2,034 |
-1.17% |
75,300 |
2024/2/20 |
2,070 |
2,084 |
2,050 |
2,058 |
-0.10% |
104,400 |
2024/2/19 |
2,065 |
2,068 |
2,034 |
2,060 |
+0.24% |
60,400 |
2024/2/16 |
2,039 |
2,057 |
2,017 |
2,055 |
+1.73% |
83,500 |
2024/2/15 |
2,024 |
2,035 |
1,999 |
2,020 |
+0.80% |
102,400 |
2024/2/14 |
2,035 |
2,044 |
1,996 |
2,004 |
-2.29% |
94,000 |
2024/2/13 |
2,030 |
2,056 |
2,011 |
2,051 |
+2.24% |
135,200 |
2024/2/9 |
2,010 |
2,040 |
1,997 |
2,006 |
+0.00% |
129,600 |
2024/2/8 |
2,035 |
2,035 |
1,994 |
2,006 |
-1.43% |
123,500 |
2024/2/7 |
2,025 |
2,057 |
2,024 |
2,035 |
+0.49% |
102,900 |
2024/2/6 |
2,098 |
2,100 |
2,024 |
2,025 |
-4.80% |
100,200 |
2024/2/5 |
2,099 |
2,143 |
2,081 |
2,127 |
+1.53% |
97,500 |
2024/2/2 |
2,101 |
2,109 |
2,082 |
2,095 |
-1.13% |
113,300 |
2024/2/1 |
2,146 |
2,146 |
2,116 |
2,119 |
-1.17% |
88,100 |
2024/1/31 |
2,101 |
2,148 |
2,098 |
2,144 |
+2.10% |
85,100 |
2024/1/30 |
2,140 |
2,154 |
2,099 |
2,100 |
-2.73% |
111,700 |
2024/1/29 |
2,140 |
2,176 |
2,140 |
2,159 |
+0.65% |
88,200 |
|