日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,666 |
2,679 |
2,629 |
2,643 |
-0.86% |
30,900 |
2024/7/25 |
2,645 |
2,693 |
2,611 |
2,666 |
+0.30% |
41,000 |
2024/7/24 |
2,722 |
2,722 |
2,658 |
2,658 |
-2.35% |
33,200 |
2024/7/23 |
2,694 |
2,730 |
2,694 |
2,722 |
+1.04% |
30,300 |
2024/7/22 |
2,693 |
2,711 |
2,685 |
2,694 |
+0.04% |
19,100 |
2024/7/19 |
2,680 |
2,695 |
2,651 |
2,693 |
-0.41% |
30,700 |
2024/7/18 |
2,698 |
2,728 |
2,681 |
2,704 |
-0.70% |
17,400 |
2024/7/17 |
2,746 |
2,763 |
2,723 |
2,723 |
-0.87% |
22,700 |
2024/7/16 |
2,765 |
2,786 |
2,739 |
2,747 |
+0.07% |
29,500 |
2024/7/12 |
2,730 |
2,755 |
2,704 |
2,745 |
+0.48% |
29,500 |
2024/7/11 |
2,709 |
2,745 |
2,698 |
2,732 |
+1.98% |
23,700 |
2024/7/10 |
2,702 |
2,702 |
2,656 |
2,679 |
-0.33% |
45,500 |
2024/7/9 |
2,722 |
2,740 |
2,684 |
2,688 |
-1.25% |
56,100 |
2024/7/8 |
2,778 |
2,778 |
2,722 |
2,722 |
-2.30% |
48,300 |
2024/7/5 |
2,840 |
2,850 |
2,780 |
2,786 |
-3.30% |
51,700 |
2024/7/4 |
2,879 |
2,881 |
2,843 |
2,881 |
+1.09% |
22,000 |
2024/7/3 |
2,850 |
2,873 |
2,842 |
2,850 |
+0.18% |
18,600 |
2024/7/2 |
2,879 |
2,879 |
2,845 |
2,845 |
-0.21% |
21,000 |
2024/7/1 |
2,872 |
2,884 |
2,851 |
2,851 |
-0.59% |
22,200 |
2024/6/28 |
2,854 |
2,868 |
2,830 |
2,868 |
+0.21% |
20,700 |
2024/6/27 |
2,865 |
2,874 |
2,845 |
2,862 |
-0.38% |
25,000 |
2024/6/26 |
2,875 |
2,884 |
2,838 |
2,873 |
+0.14% |
26,000 |
2024/6/25 |
2,825 |
2,869 |
2,825 |
2,869 |
+1.49% |
28,800 |
2024/6/24 |
2,801 |
2,834 |
2,799 |
2,827 |
+1.47% |
30,200 |
2024/6/21 |
2,790 |
2,809 |
2,758 |
2,786 |
-0.14% |
63,400 |
2024/6/20 |
2,800 |
2,805 |
2,762 |
2,790 |
-0.14% |
24,600 |
2024/6/19 |
2,749 |
2,800 |
2,749 |
2,794 |
+2.46% |
23,400 |
2024/6/18 |
2,715 |
2,756 |
2,715 |
2,727 |
+0.74% |
17,400 |
2024/6/17 |
2,725 |
2,725 |
2,674 |
2,707 |
-0.81% |
25,300 |
2024/6/14 |
2,648 |
2,736 |
2,648 |
2,729 |
+2.83% |
30,900 |
2024/6/13 |
2,674 |
2,687 |
2,650 |
2,654 |
-1.15% |
14,500 |
2024/6/12 |
2,673 |
2,690 |
2,673 |
2,685 |
+0.00% |
7,900 |
2024/6/11 |
2,699 |
2,700 |
2,677 |
2,685 |
-0.33% |
12,800 |
2024/6/10 |
2,652 |
2,694 |
2,652 |
2,694 |
+0.90% |
14,300 |
2024/6/7 |
2,684 |
2,685 |
2,656 |
2,670 |
-0.52% |
20,100 |
2024/6/6 |
2,726 |
2,729 |
2,662 |
2,684 |
-1.18% |
27,800 |
2024/6/5 |
2,763 |
2,763 |
2,715 |
2,716 |
-2.72% |
27,100 |
2024/6/4 |
2,763 |
2,805 |
2,756 |
2,792 |
+0.94% |
23,100 |
2024/6/3 |
2,802 |
2,812 |
2,758 |
2,766 |
-1.00% |
22,300 |
2024/5/31 |
2,797 |
2,828 |
2,764 |
2,794 |
+0.22% |
23,900 |
2024/5/30 |
2,745 |
2,788 |
2,716 |
2,788 |
+0.72% |
24,300 |
2024/5/29 |
2,829 |
2,829 |
2,768 |
2,768 |
-1.46% |
14,600 |
2024/5/28 |
2,877 |
2,877 |
2,798 |
2,809 |
-1.71% |
21,500 |
2024/5/27 |
2,822 |
2,895 |
2,811 |
2,858 |
+1.67% |
48,300 |
2024/5/24 |
2,777 |
2,834 |
2,772 |
2,811 |
-0.50% |
24,500 |
2024/5/23 |
2,760 |
2,831 |
2,750 |
2,825 |
+1.69% |
24,900 |
2024/5/22 |
2,777 |
2,790 |
2,750 |
2,778 |
+0.36% |
19,500 |
2024/5/21 |
2,794 |
2,799 |
2,745 |
2,768 |
-1.00% |
47,300 |
2024/5/20 |
2,680 |
2,814 |
2,680 |
2,796 |
+4.33% |
64,400 |
2024/5/17 |
2,669 |
2,708 |
2,665 |
2,680 |
+0.07% |
21,800 |
2024/5/16 |
2,712 |
2,712 |
2,657 |
2,678 |
-1.25% |
25,900 |
2024/5/15 |
2,742 |
2,742 |
2,694 |
2,712 |
+0.52% |
35,200 |
2024/5/14 |
2,769 |
2,769 |
2,660 |
2,698 |
-1.82% |
62,200 |
2024/5/13 |
2,801 |
2,814 |
2,723 |
2,748 |
-2.35% |
47,700 |
2024/5/10 |
2,919 |
2,923 |
2,814 |
2,814 |
-3.60% |
77,700 |
2024/5/9 |
2,923 |
2,960 |
2,825 |
2,919 |
+5.19% |
210,100 |
2024/5/8 |
2,730 |
2,809 |
2,720 |
2,775 |
+1.43% |
123,100 |
2024/5/7 |
2,679 |
2,736 |
2,660 |
2,736 |
+3.68% |
60,600 |
2024/5/2 |
2,588 |
2,650 |
2,587 |
2,639 |
+1.97% |
23,600 |
2024/5/1 |
2,577 |
2,597 |
2,547 |
2,588 |
-0.19% |
23,300 |
2024/4/30 |
2,587 |
2,613 |
2,575 |
2,593 |
+0.93% |
36,700 |
2024/4/26 |
2,550 |
2,577 |
2,520 |
2,569 |
-0.04% |
20,100 |
2024/4/25 |
2,568 |
2,593 |
2,568 |
2,570 |
-1.31% |
13,200 |
2024/4/24 |
2,581 |
2,606 |
2,579 |
2,604 |
+1.40% |
30,400 |
2024/4/23 |
2,563 |
2,587 |
2,563 |
2,568 |
+0.20% |
10,700 |
2024/4/22 |
2,576 |
2,600 |
2,527 |
2,563 |
+0.12% |
23,900 |
2024/4/19 |
2,587 |
2,595 |
2,522 |
2,560 |
-1.84% |
35,300 |
2024/4/18 |
2,547 |
2,611 |
2,532 |
2,608 |
+1.95% |
26,100 |
2024/4/17 |
2,621 |
2,621 |
2,555 |
2,558 |
-1.24% |
20,600 |
2024/4/16 |
2,622 |
2,643 |
2,585 |
2,590 |
-2.56% |
34,000 |
2024/4/15 |
2,603 |
2,663 |
2,601 |
2,658 |
+0.45% |
20,600 |
2024/4/12 |
2,668 |
2,670 |
2,641 |
2,646 |
-0.56% |
33,000 |
2024/4/11 |
2,652 |
2,677 |
2,647 |
2,661 |
-0.26% |
25,200 |
2024/4/10 |
2,668 |
2,680 |
2,662 |
2,668 |
-0.19% |
17,500 |
2024/4/9 |
2,632 |
2,674 |
2,620 |
2,673 |
+1.48% |
23,000 |
2024/4/8 |
2,604 |
2,637 |
2,597 |
2,634 |
+1.86% |
34,400 |
2024/4/5 |
2,554 |
2,595 |
2,546 |
2,586 |
-0.39% |
26,100 |
2024/4/4 |
2,591 |
2,611 |
2,577 |
2,596 |
+0.93% |
34,000 |
2024/4/3 |
2,544 |
2,598 |
2,544 |
2,572 |
+0.08% |
26,700 |
2024/4/2 |
2,594 |
2,608 |
2,561 |
2,570 |
-0.58% |
23,200 |
2024/4/1 |
2,640 |
2,640 |
2,585 |
2,585 |
-2.38% |
38,600 |
2024/3/29 |
2,614 |
2,663 |
2,614 |
2,648 |
+0.76% |
26,800 |
2024/3/28 |
2,670 |
2,682 |
2,624 |
2,628 |
-2.09% |
26,900 |
2024/3/27 |
2,676 |
2,701 |
2,656 |
2,684 |
+0.98% |
35,300 |
2024/3/26 |
2,681 |
2,690 |
2,658 |
2,658 |
-1.12% |
28,200 |
2024/3/25 |
2,724 |
2,732 |
2,688 |
2,688 |
-2.15% |
29,500 |
2024/3/22 |
2,668 |
2,753 |
2,663 |
2,747 |
+3.39% |
73,400 |
2024/3/21 |
2,651 |
2,680 |
2,641 |
2,657 |
+0.61% |
57,200 |
2024/3/19 |
2,602 |
2,642 |
2,585 |
2,641 |
+0.92% |
41,200 |
2024/3/18 |
2,594 |
2,619 |
2,578 |
2,617 |
+0.93% |
45,000 |
2024/3/15 |
2,547 |
2,599 |
2,546 |
2,593 |
+1.81% |
49,800 |
2024/3/14 |
2,566 |
2,580 |
2,530 |
2,547 |
-0.51% |
48,400 |
2024/3/13 |
2,555 |
2,577 |
2,532 |
2,560 |
+0.27% |
60,300 |
2024/3/12 |
2,481 |
2,555 |
2,471 |
2,553 |
+2.49% |
55,100 |
2024/3/11 |
2,491 |
2,494 |
2,455 |
2,491 |
-0.84% |
56,200 |
2024/3/8 |
2,428 |
2,516 |
2,427 |
2,512 |
+2.66% |
59,700 |
2024/3/7 |
2,444 |
2,484 |
2,439 |
2,447 |
+0.29% |
42,500 |
2024/3/6 |
2,425 |
2,455 |
2,410 |
2,440 |
+0.54% |
62,500 |
2024/3/5 |
2,391 |
2,429 |
2,347 |
2,427 |
+1.04% |
63,800 |
2024/3/4 |
2,368 |
2,414 |
2,357 |
2,402 |
+2.17% |
66,900 |
2024/3/1 |
2,367 |
2,367 |
2,331 |
2,351 |
+0.09% |
40,200 |
2024/2/29 |
2,388 |
2,398 |
2,346 |
2,349 |
-1.55% |
39,000 |
2024/2/28 |
2,385 |
2,413 |
2,377 |
2,386 |
+0.42% |
37,800 |
2024/2/27 |
2,352 |
2,388 |
2,352 |
2,376 |
+1.06% |
27,100 |
2024/2/26 |
2,362 |
2,375 |
2,351 |
2,351 |
-0.47% |
28,700 |
2024/2/22 |
2,338 |
2,362 |
2,336 |
2,362 |
+1.59% |
39,500 |
2024/2/21 |
2,326 |
2,341 |
2,325 |
2,325 |
+0.43% |
24,800 |
2024/2/20 |
2,314 |
2,325 |
2,300 |
2,315 |
+0.78% |
30,400 |
2024/2/19 |
2,253 |
2,301 |
2,253 |
2,297 |
+1.95% |
30,500 |
2024/2/16 |
2,250 |
2,271 |
2,242 |
2,253 |
+0.18% |
44,700 |
2024/2/15 |
2,267 |
2,270 |
2,221 |
2,249 |
-0.04% |
58,700 |
2024/2/14 |
2,276 |
2,282 |
2,250 |
2,250 |
-1.83% |
46,300 |
2024/2/13 |
2,289 |
2,299 |
2,270 |
2,292 |
+0.53% |
26,500 |
2024/2/9 |
2,286 |
2,309 |
2,268 |
2,280 |
-0.35% |
33,700 |
2024/2/8 |
2,283 |
2,296 |
2,266 |
2,288 |
-0.31% |
22,300 |
2024/2/7 |
2,274 |
2,299 |
2,265 |
2,295 |
+0.88% |
26,000 |
2024/2/6 |
2,263 |
2,295 |
2,263 |
2,275 |
-0.22% |
34,600 |
2024/2/5 |
2,279 |
2,289 |
2,255 |
2,280 |
-0.26% |
51,800 |
2024/2/2 |
2,261 |
2,292 |
2,240 |
2,286 |
+1.92% |
58,800 |
2024/2/1 |
2,266 |
2,300 |
2,229 |
2,243 |
-7.16% |
136,000 |
2024/1/31 |
2,360 |
2,416 |
2,360 |
2,416 |
+1.90% |
52,400 |
2024/1/30 |
2,416 |
2,416 |
2,368 |
2,371 |
-1.45% |
38,800 |
2024/1/29 |
2,382 |
2,415 |
2,382 |
2,406 |
+2.08% |
47,800 |
|