日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,625 |
2,665 |
2,621 |
2,625 |
-0.34% |
28,700 |
2024/7/25 |
2,620 |
2,669 |
2,602 |
2,634 |
-0.49% |
53,200 |
2024/7/24 |
2,681 |
2,686 |
2,637 |
2,647 |
-1.74% |
78,000 |
2024/7/23 |
2,701 |
2,735 |
2,688 |
2,694 |
-0.30% |
37,000 |
2024/7/22 |
2,757 |
2,774 |
2,687 |
2,702 |
-3.08% |
95,900 |
2024/7/19 |
2,849 |
2,849 |
2,773 |
2,788 |
-2.62% |
75,100 |
2024/7/18 |
2,830 |
2,892 |
2,830 |
2,863 |
+0.60% |
60,100 |
2024/7/17 |
2,850 |
2,867 |
2,827 |
2,846 |
+1.25% |
56,000 |
2024/7/16 |
2,850 |
2,877 |
2,810 |
2,811 |
-0.99% |
49,800 |
2024/7/12 |
2,758 |
2,839 |
2,758 |
2,839 |
+3.09% |
58,000 |
2024/7/11 |
2,740 |
2,783 |
2,717 |
2,754 |
+0.40% |
52,000 |
2024/7/10 |
2,725 |
2,743 |
2,710 |
2,743 |
+1.18% |
32,000 |
2024/7/9 |
2,737 |
2,748 |
2,698 |
2,711 |
-0.95% |
55,300 |
2024/7/8 |
2,759 |
2,774 |
2,736 |
2,737 |
-0.80% |
24,000 |
2024/7/5 |
2,800 |
2,800 |
2,757 |
2,759 |
-1.18% |
30,100 |
2024/7/4 |
2,774 |
2,838 |
2,774 |
2,792 |
+0.43% |
44,700 |
2024/7/3 |
2,734 |
2,814 |
2,734 |
2,780 |
+1.68% |
64,300 |
2024/7/2 |
2,785 |
2,785 |
2,711 |
2,734 |
-1.83% |
101,800 |
2024/7/1 |
2,851 |
2,852 |
2,776 |
2,785 |
-2.28% |
92,700 |
2024/6/28 |
2,850 |
2,883 |
2,839 |
2,850 |
+0.49% |
38,200 |
2024/6/27 |
2,803 |
2,859 |
2,766 |
2,836 |
+0.75% |
58,400 |
2024/6/26 |
2,889 |
2,897 |
2,803 |
2,815 |
-1.68% |
100,300 |
2024/6/25 |
2,865 |
2,911 |
2,859 |
2,863 |
-0.17% |
62,800 |
2024/6/24 |
2,899 |
2,936 |
2,868 |
2,868 |
-0.80% |
46,500 |
2024/6/21 |
2,840 |
2,908 |
2,840 |
2,891 |
+1.08% |
67,500 |
2024/6/20 |
2,865 |
2,905 |
2,805 |
2,860 |
-0.87% |
78,000 |
2024/6/19 |
2,964 |
2,970 |
2,881 |
2,885 |
-1.94% |
66,500 |
2024/6/18 |
2,911 |
2,969 |
2,897 |
2,942 |
+1.55% |
64,700 |
2024/6/17 |
2,950 |
2,960 |
2,865 |
2,897 |
-2.46% |
108,600 |
2024/6/14 |
2,853 |
2,970 |
2,815 |
2,970 |
+3.99% |
129,800 |
2024/6/13 |
2,798 |
2,935 |
2,727 |
2,856 |
+4.73% |
433,900 |
2024/6/12 |
2,775 |
2,820 |
2,705 |
2,727 |
+0.07% |
195,100 |
2024/6/11 |
2,767 |
2,808 |
2,722 |
2,725 |
-0.29% |
104,900 |
2024/6/10 |
2,727 |
2,765 |
2,705 |
2,733 |
+1.15% |
53,000 |
2024/6/7 |
2,661 |
2,713 |
2,656 |
2,702 |
+1.54% |
36,100 |
2024/6/6 |
2,718 |
2,732 |
2,660 |
2,661 |
-1.19% |
34,900 |
2024/6/5 |
2,720 |
2,756 |
2,690 |
2,693 |
-1.97% |
43,300 |
2024/6/4 |
2,700 |
2,771 |
2,700 |
2,747 |
+1.85% |
52,100 |
2024/6/3 |
2,735 |
2,738 |
2,675 |
2,697 |
+0.45% |
31,500 |
2024/5/31 |
2,588 |
2,685 |
2,585 |
2,685 |
+3.79% |
32,400 |
2024/5/30 |
2,540 |
2,587 |
2,520 |
2,587 |
+0.66% |
38,300 |
2024/5/29 |
2,668 |
2,669 |
2,570 |
2,570 |
+0.08% |
61,300 |
2024/5/28 |
2,569 |
2,607 |
2,560 |
2,568 |
+0.08% |
21,300 |
2024/5/27 |
2,580 |
2,580 |
2,530 |
2,566 |
-0.47% |
41,600 |
2024/5/24 |
2,590 |
2,603 |
2,571 |
2,578 |
-1.94% |
33,800 |
2024/5/23 |
2,655 |
2,656 |
2,615 |
2,629 |
-0.23% |
23,800 |
2024/5/22 |
2,665 |
2,691 |
2,634 |
2,635 |
-1.13% |
28,400 |
2024/5/21 |
2,692 |
2,714 |
2,665 |
2,665 |
-0.86% |
24,100 |
2024/5/20 |
2,669 |
2,722 |
2,660 |
2,688 |
+0.71% |
43,000 |
2024/5/17 |
2,630 |
2,687 |
2,611 |
2,669 |
+1.99% |
35,700 |
2024/5/16 |
2,670 |
2,675 |
2,616 |
2,617 |
-0.87% |
26,100 |
2024/5/15 |
2,699 |
2,699 |
2,630 |
2,640 |
-1.53% |
54,100 |
2024/5/14 |
2,689 |
2,690 |
2,666 |
2,681 |
-1.11% |
29,300 |
2024/5/13 |
2,665 |
2,711 |
2,661 |
2,711 |
+2.57% |
42,800 |
2024/5/10 |
2,703 |
2,714 |
2,643 |
2,643 |
-3.15% |
65,200 |
2024/5/9 |
2,731 |
2,752 |
2,701 |
2,729 |
-0.47% |
36,800 |
2024/5/8 |
2,725 |
2,779 |
2,708 |
2,742 |
+0.73% |
67,500 |
2024/5/7 |
2,710 |
2,737 |
2,694 |
2,722 |
+1.95% |
66,200 |
2024/5/2 |
2,659 |
2,702 |
2,641 |
2,670 |
+1.17% |
53,600 |
2024/5/1 |
2,608 |
2,660 |
2,579 |
2,639 |
+0.23% |
54,200 |
2024/4/30 |
2,607 |
2,634 |
2,546 |
2,633 |
+0.69% |
103,900 |
2024/4/26 |
2,620 |
2,652 |
2,588 |
2,615 |
-2.79% |
108,800 |
2024/4/25 |
2,720 |
2,725 |
2,683 |
2,690 |
-2.57% |
103,100 |
2024/4/24 |
2,754 |
2,789 |
2,719 |
2,761 |
+0.84% |
83,300 |
2024/4/23 |
2,781 |
2,781 |
2,716 |
2,738 |
-1.58% |
76,200 |
2024/4/22 |
2,755 |
2,789 |
2,745 |
2,782 |
+1.46% |
36,300 |
2024/4/19 |
2,835 |
2,835 |
2,740 |
2,742 |
-3.99% |
91,100 |
2024/4/18 |
2,790 |
2,878 |
2,788 |
2,856 |
+2.18% |
67,800 |
2024/4/17 |
2,821 |
2,832 |
2,750 |
2,795 |
-1.31% |
115,300 |
2024/4/16 |
2,850 |
2,881 |
2,812 |
2,832 |
-1.46% |
90,800 |
2024/4/15 |
2,883 |
2,918 |
2,858 |
2,874 |
-1.27% |
65,000 |
2024/4/12 |
2,979 |
2,979 |
2,907 |
2,911 |
-2.15% |
99,800 |
2024/4/11 |
2,970 |
2,977 |
2,946 |
2,975 |
-0.40% |
49,400 |
2024/4/10 |
3,000 |
3,065 |
2,979 |
2,987 |
+0.00% |
53,000 |
2024/4/9 |
2,998 |
2,998 |
2,946 |
2,987 |
+0.27% |
69,900 |
2024/4/8 |
2,987 |
2,990 |
2,949 |
2,979 |
+0.85% |
32,100 |
2024/4/5 |
2,968 |
2,971 |
2,929 |
2,954 |
-1.50% |
71,600 |
2024/4/4 |
2,986 |
3,020 |
2,935 |
2,999 |
+1.39% |
63,000 |
2024/4/3 |
2,940 |
3,015 |
2,906 |
2,958 |
+0.00% |
70,100 |
2024/4/2 |
3,080 |
3,080 |
2,926 |
2,958 |
-5.19% |
216,900 |
2024/4/1 |
3,105 |
3,195 |
3,080 |
3,120 |
+1.30% |
84,600 |
2024/3/29 |
3,045 |
3,080 |
3,015 |
3,080 |
+0.82% |
56,900 |
2024/3/28 |
3,075 |
3,090 |
3,040 |
3,055 |
+0.33% |
45,300 |
2024/3/27 |
3,050 |
3,095 |
3,020 |
3,045 |
-0.49% |
66,000 |
2024/3/26 |
3,055 |
3,070 |
3,020 |
3,060 |
+0.49% |
49,900 |
2024/3/25 |
3,020 |
3,100 |
3,000 |
3,045 |
+2.01% |
111,500 |
2024/3/22 |
3,040 |
3,040 |
2,983 |
2,985 |
-1.81% |
125,100 |
2024/3/21 |
3,105 |
3,120 |
3,040 |
3,040 |
-1.46% |
106,200 |
2024/3/19 |
3,060 |
3,105 |
2,995 |
3,085 |
+0.82% |
148,300 |
2024/3/18 |
3,150 |
3,185 |
3,035 |
3,060 |
-1.77% |
170,100 |
2024/3/15 |
3,440 |
3,470 |
3,080 |
3,115 |
-11.25% |
305,300 |
2024/3/14 |
3,350 |
3,575 |
3,265 |
3,510 |
+6.53% |
294,000 |
2024/3/13 |
3,365 |
3,415 |
3,265 |
3,295 |
-0.15% |
136,400 |
2024/3/12 |
3,205 |
3,305 |
3,200 |
3,300 |
+1.69% |
52,800 |
2024/3/11 |
3,170 |
3,245 |
3,155 |
3,245 |
+0.31% |
71,600 |
2024/3/8 |
3,230 |
3,320 |
3,210 |
3,235 |
-1.37% |
73,600 |
2024/3/7 |
3,465 |
3,470 |
3,280 |
3,280 |
-4.65% |
108,800 |
2024/3/6 |
3,345 |
3,470 |
3,300 |
3,440 |
+2.84% |
93,000 |
2024/3/5 |
3,265 |
3,410 |
3,230 |
3,345 |
+1.21% |
154,500 |
2024/3/4 |
3,400 |
3,445 |
3,275 |
3,305 |
-2.79% |
119,300 |
2024/3/1 |
3,525 |
3,550 |
3,370 |
3,400 |
-1.59% |
86,500 |
2024/2/29 |
3,420 |
3,475 |
3,340 |
3,455 |
+0.00% |
105,800 |
2024/2/28 |
3,480 |
3,545 |
3,455 |
3,455 |
-1.00% |
91,600 |
2024/2/27 |
3,570 |
3,575 |
3,420 |
3,490 |
-4.77% |
206,600 |
2024/2/26 |
3,715 |
3,740 |
3,610 |
3,665 |
-0.68% |
107,500 |
2024/2/22 |
3,785 |
3,810 |
3,620 |
3,690 |
-2.89% |
168,200 |
2024/2/21 |
3,890 |
3,890 |
3,735 |
3,800 |
+1.20% |
96,500 |
2024/2/20 |
3,765 |
3,860 |
3,725 |
3,755 |
+1.62% |
82,800 |
2024/2/19 |
3,610 |
3,695 |
3,590 |
3,695 |
+4.38% |
63,600 |
2024/2/16 |
3,630 |
3,645 |
3,480 |
3,540 |
-2.07% |
114,500 |
2024/2/15 |
3,640 |
3,670 |
3,565 |
3,615 |
+1.97% |
58,100 |
2024/2/14 |
3,510 |
3,640 |
3,500 |
3,545 |
-0.98% |
83,000 |
2024/2/13 |
3,680 |
3,680 |
3,545 |
3,580 |
+3.17% |
129,700 |
2024/2/9 |
3,445 |
3,490 |
3,420 |
3,470 |
+1.91% |
68,600 |
2024/2/8 |
3,380 |
3,435 |
3,310 |
3,405 |
+1.49% |
53,700 |
2024/2/7 |
3,325 |
3,405 |
3,305 |
3,355 |
+0.30% |
64,900 |
2024/2/6 |
3,285 |
3,400 |
3,280 |
3,345 |
+2.14% |
78,200 |
2024/2/5 |
3,325 |
3,330 |
3,250 |
3,275 |
+0.15% |
35,800 |
2024/2/2 |
3,220 |
3,295 |
3,210 |
3,270 |
+3.48% |
54,300 |
2024/2/1 |
3,200 |
3,260 |
3,160 |
3,160 |
-1.86% |
40,900 |
2024/1/31 |
3,235 |
3,260 |
3,150 |
3,220 |
-1.23% |
70,400 |
2024/1/30 |
3,300 |
3,340 |
3,250 |
3,260 |
+0.00% |
62,700 |
2024/1/29 |
3,265 |
3,360 |
3,260 |
3,260 |
+1.09% |
78,800 |
|