| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
2,360 |
2,372 |
2,340 |
2,360 |
-0.38% |
42,800 |
| 2024/7/25 |
2,388 |
2,393 |
2,345 |
2,369 |
-1.37% |
47,200 |
| 2024/7/24 |
2,399 |
2,429 |
2,392 |
2,402 |
+0.13% |
28,800 |
| 2024/7/23 |
2,398 |
2,410 |
2,391 |
2,399 |
+0.04% |
14,400 |
| 2024/7/22 |
2,430 |
2,430 |
2,369 |
2,398 |
-0.50% |
25,800 |
| 2024/7/19 |
2,390 |
2,422 |
2,389 |
2,410 |
+0.88% |
22,700 |
| 2024/7/18 |
2,390 |
2,437 |
2,337 |
2,389 |
-1.65% |
66,100 |
| 2024/7/17 |
2,375 |
2,438 |
2,374 |
2,429 |
+3.05% |
28,200 |
| 2024/7/16 |
2,354 |
2,383 |
2,354 |
2,357 |
+0.30% |
20,600 |
| 2024/7/12 |
2,310 |
2,365 |
2,310 |
2,350 |
+0.51% |
50,900 |
| 2024/7/11 |
2,332 |
2,351 |
2,320 |
2,338 |
+0.95% |
31,500 |
| 2024/7/10 |
2,300 |
2,335 |
2,299 |
2,316 |
+0.09% |
47,200 |
| 2024/7/9 |
2,302 |
2,332 |
2,295 |
2,314 |
+0.48% |
33,300 |
| 2024/7/8 |
2,346 |
2,356 |
2,298 |
2,303 |
-1.83% |
42,800 |
| 2024/7/5 |
2,431 |
2,433 |
2,346 |
2,346 |
-3.50% |
24,500 |
| 2024/7/4 |
2,395 |
2,437 |
2,395 |
2,431 |
+1.29% |
24,800 |
| 2024/7/3 |
2,406 |
2,408 |
2,393 |
2,400 |
-0.25% |
32,800 |
| 2024/7/2 |
2,440 |
2,459 |
2,406 |
2,406 |
-1.60% |
45,700 |
| 2024/7/1 |
2,486 |
2,494 |
2,425 |
2,445 |
-1.69% |
33,000 |
| 2024/6/28 |
2,509 |
2,512 |
2,481 |
2,487 |
-1.89% |
21,300 |
| 2024/6/27 |
2,514 |
2,535 |
2,488 |
2,535 |
+1.12% |
39,300 |
| 2024/6/26 |
2,482 |
2,527 |
2,466 |
2,507 |
+0.97% |
43,700 |
| 2024/6/25 |
2,423 |
2,495 |
2,423 |
2,483 |
+3.03% |
43,400 |
| 2024/6/24 |
2,425 |
2,428 |
2,392 |
2,410 |
-0.62% |
52,200 |
| 2024/6/21 |
2,410 |
2,448 |
2,390 |
2,425 |
+0.58% |
102,500 |
| 2024/6/20 |
2,470 |
2,483 |
2,395 |
2,411 |
-3.37% |
45,800 |
| 2024/6/19 |
2,462 |
2,495 |
2,462 |
2,495 |
+0.60% |
33,500 |
| 2024/6/18 |
2,427 |
2,480 |
2,427 |
2,480 |
+2.18% |
23,200 |
| 2024/6/17 |
2,419 |
2,429 |
2,396 |
2,427 |
+0.00% |
26,900 |
| 2024/6/14 |
2,400 |
2,445 |
2,400 |
2,427 |
+0.87% |
51,800 |
| 2024/6/13 |
2,406 |
2,409 |
2,388 |
2,406 |
+0.00% |
39,900 |
| 2024/6/12 |
2,400 |
2,417 |
2,393 |
2,406 |
+0.25% |
30,900 |
| 2024/6/11 |
2,389 |
2,407 |
2,381 |
2,400 |
+0.46% |
27,600 |
| 2024/6/10 |
2,373 |
2,392 |
2,348 |
2,389 |
+1.49% |
26,000 |
| 2024/6/7 |
2,370 |
2,385 |
2,353 |
2,354 |
-0.68% |
32,300 |
| 2024/6/6 |
2,360 |
2,387 |
2,360 |
2,370 |
+0.00% |
42,000 |
| 2024/6/5 |
2,350 |
2,403 |
2,321 |
2,370 |
+0.04% |
55,100 |
| 2024/6/4 |
2,394 |
2,400 |
2,355 |
2,369 |
-1.70% |
81,100 |
| 2024/6/3 |
2,421 |
2,430 |
2,371 |
2,410 |
-0.29% |
46,300 |
| 2024/5/31 |
2,450 |
2,470 |
2,389 |
2,417 |
-0.90% |
40,700 |
| 2024/5/30 |
2,428 |
2,445 |
2,379 |
2,439 |
+0.00% |
37,300 |
| 2024/5/29 |
2,441 |
2,463 |
2,431 |
2,439 |
-0.08% |
21,000 |
| 2024/5/28 |
2,462 |
2,475 |
2,431 |
2,441 |
-0.45% |
26,600 |
| 2024/5/27 |
2,433 |
2,454 |
2,406 |
2,452 |
+1.78% |
18,800 |
| 2024/5/24 |
2,353 |
2,423 |
2,342 |
2,409 |
+1.86% |
20,500 |
| 2024/5/23 |
2,320 |
2,365 |
2,309 |
2,365 |
+1.94% |
17,600 |
| 2024/5/22 |
2,337 |
2,359 |
2,311 |
2,320 |
-1.82% |
35,600 |
| 2024/5/21 |
2,340 |
2,370 |
2,340 |
2,363 |
+1.59% |
41,900 |
| 2024/5/20 |
2,300 |
2,340 |
2,300 |
2,326 |
+0.61% |
30,900 |
| 2024/5/17 |
2,286 |
2,312 |
2,282 |
2,312 |
+1.14% |
12,500 |
| 2024/5/16 |
2,301 |
2,301 |
2,277 |
2,286 |
-0.35% |
34,600 |
| 2024/5/15 |
2,301 |
2,310 |
2,288 |
2,294 |
-0.30% |
36,600 |
| 2024/5/14 |
2,333 |
2,333 |
2,282 |
2,301 |
-1.24% |
53,000 |
| 2024/5/13 |
2,345 |
2,345 |
2,300 |
2,330 |
-2.71% |
60,000 |
| 2024/5/10 |
2,435 |
2,435 |
2,329 |
2,395 |
-0.83% |
32,000 |
| 2024/5/9 |
2,411 |
2,421 |
2,384 |
2,415 |
+0.67% |
21,200 |
| 2024/5/8 |
2,410 |
2,412 |
2,394 |
2,399 |
-1.40% |
25,300 |
| 2024/5/7 |
2,476 |
2,476 |
2,410 |
2,433 |
-1.26% |
20,800 |
| 2024/5/2 |
2,437 |
2,482 |
2,437 |
2,464 |
+1.36% |
30,100 |
| 2024/5/1 |
2,402 |
2,436 |
2,398 |
2,431 |
+0.79% |
11,600 |
| 2024/4/30 |
2,433 |
2,433 |
2,394 |
2,412 |
-0.45% |
40,000 |
| 2024/4/26 |
2,402 |
2,432 |
2,387 |
2,423 |
+1.13% |
28,500 |
| 2024/4/25 |
2,410 |
2,412 |
2,389 |
2,396 |
-0.37% |
36,500 |
| 2024/4/24 |
2,396 |
2,437 |
2,396 |
2,405 |
+0.38% |
28,100 |
| 2024/4/23 |
2,390 |
2,407 |
2,388 |
2,396 |
+0.00% |
19,700 |
| 2024/4/22 |
2,361 |
2,410 |
2,361 |
2,396 |
+2.04% |
35,200 |
| 2024/4/19 |
2,350 |
2,369 |
2,334 |
2,348 |
-1.10% |
67,800 |
| 2024/4/18 |
2,351 |
2,384 |
2,351 |
2,374 |
+1.06% |
29,200 |
| 2024/4/17 |
2,391 |
2,391 |
2,320 |
2,349 |
-2.00% |
49,300 |
| 2024/4/16 |
2,394 |
2,402 |
2,380 |
2,397 |
+0.04% |
48,500 |
| 2024/4/15 |
2,382 |
2,409 |
2,376 |
2,396 |
-0.17% |
25,700 |
| 2024/4/12 |
2,407 |
2,411 |
2,388 |
2,400 |
+0.46% |
29,200 |
| 2024/4/11 |
2,400 |
2,401 |
2,380 |
2,389 |
-1.08% |
28,700 |
| 2024/4/10 |
2,401 |
2,420 |
2,401 |
2,415 |
+0.25% |
9,800 |
| 2024/4/9 |
2,444 |
2,444 |
2,395 |
2,409 |
-1.43% |
23,400 |
| 2024/4/8 |
2,415 |
2,464 |
2,415 |
2,444 |
+0.66% |
24,500 |
| 2024/4/5 |
2,417 |
2,428 |
2,392 |
2,428 |
+0.21% |
28,400 |
| 2024/4/4 |
2,435 |
2,449 |
2,408 |
2,423 |
+0.00% |
41,700 |
| 2024/4/3 |
2,380 |
2,425 |
2,370 |
2,423 |
+1.04% |
25,300 |
| 2024/4/2 |
2,421 |
2,421 |
2,384 |
2,398 |
-1.40% |
40,700 |
| 2024/4/1 |
2,498 |
2,498 |
2,427 |
2,432 |
-1.58% |
28,400 |
| 2024/3/29 |
2,497 |
2,510 |
2,460 |
2,471 |
-1.04% |
36,500 |
| 2024/3/28 |
2,590 |
2,594 |
2,489 |
2,497 |
-3.55% |
43,600 |
| 2024/3/27 |
2,559 |
2,615 |
2,559 |
2,589 |
+1.41% |
63,500 |
| 2024/3/26 |
2,523 |
2,556 |
2,516 |
2,553 |
+1.19% |
26,700 |
| 2024/3/25 |
2,558 |
2,558 |
2,520 |
2,523 |
-0.94% |
29,100 |
| 2024/3/22 |
2,555 |
2,555 |
2,523 |
2,547 |
+0.32% |
25,700 |
| 2024/3/21 |
2,541 |
2,575 |
2,535 |
2,539 |
+0.32% |
42,800 |
| 2024/3/19 |
2,495 |
2,548 |
2,488 |
2,531 |
+1.44% |
34,200 |
| 2024/3/18 |
2,520 |
2,524 |
2,494 |
2,495 |
-0.99% |
30,500 |
| 2024/3/15 |
2,451 |
2,536 |
2,451 |
2,520 |
+2.19% |
240,900 |
| 2024/3/14 |
2,438 |
2,466 |
2,438 |
2,466 |
+1.15% |
24,100 |
| 2024/3/13 |
2,480 |
2,489 |
2,429 |
2,438 |
-1.14% |
27,200 |
| 2024/3/12 |
2,427 |
2,478 |
2,406 |
2,466 |
+1.11% |
36,600 |
| 2024/3/11 |
2,463 |
2,463 |
2,411 |
2,439 |
-1.73% |
34,200 |
| 2024/3/8 |
2,429 |
2,497 |
2,429 |
2,482 |
+2.56% |
58,300 |
| 2024/3/7 |
2,453 |
2,453 |
2,411 |
2,420 |
-0.74% |
29,600 |
| 2024/3/6 |
2,443 |
2,456 |
2,423 |
2,438 |
+0.00% |
32,300 |
| 2024/3/5 |
2,401 |
2,447 |
2,401 |
2,438 |
+1.46% |
31,200 |
| 2024/3/4 |
2,400 |
2,421 |
2,394 |
2,403 |
+0.17% |
37,200 |
| 2024/3/1 |
2,417 |
2,417 |
2,397 |
2,399 |
+0.25% |
26,500 |
| 2024/2/29 |
2,405 |
2,412 |
2,390 |
2,393 |
-0.79% |
28,900 |
| 2024/2/28 |
2,401 |
2,427 |
2,401 |
2,412 |
+0.17% |
28,300 |
| 2024/2/27 |
2,430 |
2,458 |
2,403 |
2,408 |
-0.86% |
31,900 |
| 2024/2/26 |
2,438 |
2,459 |
2,402 |
2,429 |
+0.54% |
37,600 |
| 2024/2/22 |
2,414 |
2,435 |
2,398 |
2,416 |
+0.58% |
32,900 |
| 2024/2/21 |
2,406 |
2,418 |
2,391 |
2,402 |
-0.08% |
35,700 |
| 2024/2/20 |
2,439 |
2,439 |
2,396 |
2,404 |
-1.44% |
53,100 |
| 2024/2/19 |
2,412 |
2,472 |
2,412 |
2,439 |
+1.75% |
61,400 |
| 2024/2/16 |
2,416 |
2,439 |
2,389 |
2,397 |
-0.12% |
62,700 |
| 2024/2/15 |
2,409 |
2,411 |
2,332 |
2,400 |
-0.33% |
141,400 |
| 2024/2/14 |
2,395 |
2,425 |
2,386 |
2,408 |
-0.25% |
59,100 |
| 2024/2/13 |
2,401 |
2,444 |
2,396 |
2,414 |
+0.63% |
56,000 |
| 2024/2/9 |
2,399 |
2,445 |
2,383 |
2,399 |
-1.19% |
62,200 |
| 2024/2/8 |
2,425 |
2,441 |
2,395 |
2,428 |
-0.70% |
49,700 |
| 2024/2/7 |
2,439 |
2,447 |
2,426 |
2,445 |
+0.20% |
28,800 |
| 2024/2/6 |
2,460 |
2,466 |
2,425 |
2,440 |
-0.69% |
49,500 |
| 2024/2/5 |
2,475 |
2,485 |
2,446 |
2,457 |
-0.61% |
40,000 |
| 2024/2/2 |
2,517 |
2,517 |
2,465 |
2,472 |
-1.75% |
45,200 |
| 2024/2/1 |
2,504 |
2,526 |
2,502 |
2,516 |
-0.08% |
30,400 |
| 2024/1/31 |
2,500 |
2,519 |
2,495 |
2,518 |
+0.60% |
32,100 |
| 2024/1/30 |
2,524 |
2,534 |
2,503 |
2,503 |
-0.83% |
43,400 |
| 2024/1/29 |
2,501 |
2,541 |
2,501 |
2,524 |
+1.08% |
25,200 |
|
