日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,160 |
2,186 |
2,149 |
2,153 |
-0.32% |
19,500 |
2024/7/25 |
2,139 |
2,190 |
2,132 |
2,160 |
-1.73% |
38,500 |
2024/7/24 |
2,183 |
2,220 |
2,179 |
2,198 |
-0.63% |
36,600 |
2024/7/23 |
2,208 |
2,245 |
2,200 |
2,212 |
+1.05% |
21,300 |
2024/7/22 |
2,245 |
2,262 |
2,189 |
2,189 |
-3.95% |
22,600 |
2024/7/19 |
2,247 |
2,302 |
2,246 |
2,279 |
+1.42% |
31,500 |
2024/7/18 |
2,308 |
2,308 |
2,229 |
2,247 |
-3.81% |
43,400 |
2024/7/17 |
2,417 |
2,429 |
2,335 |
2,336 |
-2.63% |
30,500 |
2024/7/16 |
2,370 |
2,402 |
2,355 |
2,399 |
+1.65% |
26,600 |
2024/7/12 |
2,352 |
2,412 |
2,351 |
2,360 |
-0.63% |
32,500 |
2024/7/11 |
2,386 |
2,406 |
2,360 |
2,375 |
+0.21% |
57,400 |
2024/7/10 |
2,255 |
2,370 |
2,251 |
2,370 |
+5.57% |
62,600 |
2024/7/9 |
2,281 |
2,282 |
2,239 |
2,245 |
-1.71% |
43,200 |
2024/7/8 |
2,329 |
2,333 |
2,284 |
2,284 |
-0.65% |
24,600 |
2024/7/5 |
2,296 |
2,313 |
2,284 |
2,299 |
+0.26% |
20,700 |
2024/7/4 |
2,342 |
2,345 |
2,293 |
2,293 |
-1.50% |
32,900 |
2024/7/3 |
2,369 |
2,384 |
2,326 |
2,328 |
-1.69% |
28,900 |
2024/7/2 |
2,378 |
2,405 |
2,359 |
2,368 |
+0.55% |
41,200 |
2024/7/1 |
2,352 |
2,370 |
2,335 |
2,355 |
-0.34% |
24,800 |
2024/6/28 |
2,380 |
2,381 |
2,352 |
2,363 |
-0.67% |
34,700 |
2024/6/27 |
2,299 |
2,389 |
2,299 |
2,379 |
+3.48% |
60,600 |
2024/6/26 |
2,281 |
2,310 |
2,281 |
2,299 |
+0.92% |
28,200 |
2024/6/25 |
2,271 |
2,293 |
2,251 |
2,278 |
-0.78% |
52,100 |
2024/6/24 |
2,331 |
2,345 |
2,281 |
2,296 |
-1.08% |
37,700 |
2024/6/21 |
2,276 |
2,321 |
2,276 |
2,321 |
+1.98% |
30,300 |
2024/6/20 |
2,335 |
2,342 |
2,260 |
2,276 |
-1.04% |
41,400 |
2024/6/19 |
2,390 |
2,390 |
2,299 |
2,300 |
-2.75% |
74,100 |
2024/6/18 |
2,298 |
2,365 |
2,286 |
2,365 |
+3.73% |
80,400 |
2024/6/17 |
2,279 |
2,290 |
2,254 |
2,280 |
-0.26% |
45,000 |
2024/6/14 |
2,224 |
2,286 |
2,215 |
2,286 |
+3.11% |
74,300 |
2024/6/13 |
2,230 |
2,249 |
2,200 |
2,217 |
-0.40% |
29,600 |
2024/6/12 |
2,220 |
2,258 |
2,220 |
2,226 |
-0.31% |
77,100 |
2024/6/11 |
2,207 |
2,238 |
2,202 |
2,233 |
+1.50% |
47,800 |
2024/6/10 |
2,200 |
2,225 |
2,199 |
2,200 |
+0.96% |
60,200 |
2024/6/7 |
2,199 |
2,200 |
2,163 |
2,179 |
+1.21% |
53,100 |
2024/6/6 |
2,178 |
2,200 |
2,153 |
2,153 |
-0.74% |
40,200 |
2024/6/5 |
2,175 |
2,181 |
2,146 |
2,169 |
-0.28% |
46,700 |
2024/6/4 |
2,102 |
2,175 |
2,102 |
2,175 |
+3.62% |
63,500 |
2024/6/3 |
2,074 |
2,099 |
2,063 |
2,099 |
+2.14% |
23,500 |
2024/5/31 |
2,026 |
2,064 |
2,026 |
2,055 |
+2.24% |
27,600 |
2024/5/30 |
1,970 |
2,011 |
1,954 |
2,010 |
+0.50% |
18,800 |
2024/5/29 |
2,040 |
2,042 |
2,000 |
2,000 |
-1.04% |
17,000 |
2024/5/28 |
2,010 |
2,034 |
2,010 |
2,021 |
+0.05% |
13,700 |
2024/5/27 |
2,060 |
2,060 |
2,020 |
2,020 |
-1.85% |
15,200 |
2024/5/24 |
2,048 |
2,062 |
2,042 |
2,058 |
+0.10% |
15,700 |
2024/5/23 |
2,060 |
2,062 |
2,048 |
2,056 |
-0.19% |
28,900 |
2024/5/22 |
2,070 |
2,070 |
2,052 |
2,060 |
+0.00% |
21,600 |
2024/5/21 |
2,064 |
2,089 |
2,056 |
2,060 |
+0.73% |
52,200 |
2024/5/20 |
2,075 |
2,075 |
2,039 |
2,045 |
-1.16% |
27,200 |
2024/5/17 |
2,045 |
2,076 |
2,042 |
2,069 |
+1.22% |
29,200 |
2024/5/16 |
2,050 |
2,080 |
2,044 |
2,044 |
+0.15% |
31,300 |
2024/5/15 |
2,038 |
2,047 |
2,001 |
2,041 |
+0.79% |
25,400 |
2024/5/14 |
2,026 |
2,038 |
2,008 |
2,025 |
+0.80% |
30,000 |
2024/5/13 |
2,014 |
2,014 |
1,970 |
2,009 |
-0.25% |
33,100 |
2024/5/10 |
2,009 |
2,022 |
1,981 |
2,014 |
-0.05% |
64,600 |
2024/5/9 |
2,049 |
2,052 |
2,015 |
2,015 |
-2.94% |
36,600 |
2024/5/8 |
2,096 |
2,107 |
2,070 |
2,076 |
-1.28% |
24,200 |
2024/5/7 |
2,079 |
2,128 |
2,073 |
2,103 |
+2.49% |
55,500 |
2024/5/2 |
2,050 |
2,059 |
2,038 |
2,052 |
+0.44% |
38,000 |
2024/5/1 |
2,012 |
2,059 |
2,012 |
2,043 |
-0.39% |
31,200 |
2024/4/30 |
1,995 |
2,085 |
1,991 |
2,051 |
+3.80% |
108,800 |
2024/4/26 |
2,017 |
2,038 |
1,965 |
1,976 |
-3.70% |
99,300 |
2024/4/25 |
1,951 |
2,055 |
1,924 |
2,052 |
+7.38% |
308,200 |
2024/4/24 |
1,879 |
1,921 |
1,866 |
1,911 |
+1.11% |
47,300 |
2024/4/23 |
1,900 |
1,915 |
1,890 |
1,890 |
-0.37% |
13,900 |
2024/4/22 |
1,920 |
1,920 |
1,884 |
1,897 |
-0.16% |
29,500 |
2024/4/19 |
1,891 |
1,912 |
1,879 |
1,900 |
-0.11% |
23,700 |
2024/4/18 |
1,940 |
1,960 |
1,891 |
1,902 |
-1.96% |
69,300 |
2024/4/17 |
1,958 |
1,963 |
1,926 |
1,940 |
-0.51% |
93,400 |
2024/4/16 |
1,950 |
1,958 |
1,928 |
1,950 |
+0.05% |
41,800 |
2024/4/15 |
1,948 |
1,964 |
1,947 |
1,949 |
-0.26% |
24,700 |
2024/4/12 |
1,929 |
1,960 |
1,925 |
1,954 |
+1.82% |
37,800 |
2024/4/11 |
1,922 |
1,932 |
1,911 |
1,919 |
-0.47% |
12,000 |
2024/4/10 |
1,911 |
1,945 |
1,911 |
1,928 |
+0.89% |
22,600 |
2024/4/9 |
1,910 |
1,913 |
1,896 |
1,911 |
+1.00% |
14,300 |
2024/4/8 |
1,917 |
1,925 |
1,886 |
1,892 |
-0.47% |
23,600 |
2024/4/5 |
1,880 |
1,909 |
1,879 |
1,901 |
+0.05% |
20,000 |
2024/4/4 |
1,900 |
1,924 |
1,891 |
1,900 |
+0.48% |
38,900 |
2024/4/3 |
1,828 |
1,899 |
1,820 |
1,891 |
+3.39% |
61,200 |
2024/4/2 |
1,850 |
1,853 |
1,814 |
1,829 |
-0.71% |
27,200 |
2024/4/1 |
1,870 |
1,870 |
1,835 |
1,842 |
-0.59% |
28,900 |
2024/3/29 |
1,853 |
1,873 |
1,845 |
1,853 |
+0.27% |
72,400 |
2024/3/28 |
1,854 |
1,886 |
1,841 |
1,848 |
-0.38% |
67,200 |
2024/3/27 |
1,904 |
1,904 |
1,845 |
1,855 |
-1.96% |
43,500 |
2024/3/26 |
1,882 |
1,903 |
1,879 |
1,892 |
+0.58% |
52,100 |
2024/3/25 |
1,878 |
1,882 |
1,866 |
1,881 |
+0.64% |
21,700 |
2024/3/22 |
1,867 |
1,889 |
1,857 |
1,869 |
+0.65% |
36,600 |
2024/3/21 |
1,870 |
1,876 |
1,852 |
1,857 |
+0.38% |
20,500 |
2024/3/19 |
1,850 |
1,851 |
1,832 |
1,850 |
+0.22% |
22,000 |
2024/3/18 |
1,850 |
1,855 |
1,839 |
1,846 |
-0.32% |
18,700 |
2024/3/15 |
1,850 |
1,863 |
1,846 |
1,852 |
-0.38% |
12,700 |
2024/3/14 |
1,837 |
1,862 |
1,829 |
1,859 |
+1.70% |
33,500 |
2024/3/13 |
1,890 |
1,890 |
1,825 |
1,828 |
-3.02% |
26,600 |
2024/3/12 |
1,840 |
1,894 |
1,834 |
1,885 |
+2.45% |
69,400 |
2024/3/11 |
1,802 |
1,863 |
1,802 |
1,840 |
+0.71% |
70,800 |
2024/3/8 |
1,863 |
1,863 |
1,827 |
1,827 |
-1.93% |
31,300 |
2024/3/7 |
1,862 |
1,875 |
1,845 |
1,863 |
+0.43% |
46,300 |
2024/3/6 |
1,820 |
1,876 |
1,812 |
1,855 |
+3.00% |
74,000 |
2024/3/5 |
1,770 |
1,807 |
1,767 |
1,801 |
+2.27% |
45,500 |
2024/3/4 |
1,753 |
1,770 |
1,753 |
1,761 |
+0.46% |
22,800 |
2024/3/1 |
1,781 |
1,783 |
1,750 |
1,753 |
-1.57% |
53,200 |
2024/2/29 |
1,789 |
1,796 |
1,766 |
1,781 |
-0.45% |
43,300 |
2024/2/28 |
1,779 |
1,812 |
1,779 |
1,789 |
+0.62% |
50,300 |
2024/2/27 |
1,766 |
1,798 |
1,766 |
1,778 |
+0.68% |
41,300 |
2024/2/26 |
1,769 |
1,775 |
1,760 |
1,766 |
+0.23% |
32,700 |
2024/2/22 |
1,745 |
1,771 |
1,741 |
1,762 |
+3.04% |
50,700 |
2024/2/21 |
1,708 |
1,715 |
1,699 |
1,710 |
+0.41% |
48,800 |
2024/2/20 |
1,689 |
1,712 |
1,684 |
1,703 |
+1.13% |
43,200 |
2024/2/19 |
1,689 |
1,695 |
1,676 |
1,684 |
-0.30% |
47,600 |
2024/2/16 |
1,699 |
1,705 |
1,685 |
1,689 |
-0.53% |
35,700 |
2024/2/15 |
1,707 |
1,712 |
1,689 |
1,698 |
+0.00% |
38,200 |
2024/2/14 |
1,710 |
1,716 |
1,694 |
1,698 |
-1.57% |
40,900 |
2024/2/13 |
1,730 |
1,737 |
1,702 |
1,725 |
-0.29% |
40,500 |
2024/2/9 |
1,753 |
1,753 |
1,728 |
1,730 |
-0.86% |
21,500 |
2024/2/8 |
1,717 |
1,760 |
1,717 |
1,745 |
+1.63% |
48,600 |
2024/2/7 |
1,725 |
1,736 |
1,711 |
1,717 |
-1.09% |
54,100 |
2024/2/6 |
1,733 |
1,747 |
1,721 |
1,736 |
-0.23% |
32,500 |
2024/2/5 |
1,731 |
1,741 |
1,717 |
1,740 |
+0.46% |
52,800 |
2024/2/2 |
1,735 |
1,750 |
1,701 |
1,732 |
-0.17% |
74,800 |
2024/2/1 |
1,791 |
1,802 |
1,735 |
1,735 |
-5.81% |
116,000 |
2024/1/31 |
1,860 |
1,860 |
1,815 |
1,842 |
-0.97% |
41,200 |
2024/1/30 |
1,830 |
1,863 |
1,830 |
1,860 |
+1.75% |
28,800 |
2024/1/29 |
1,844 |
1,854 |
1,819 |
1,828 |
-0.87% |
26,400 |
|