日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,871 |
2,896 |
2,840 |
2,843 |
-0.59% |
50,600 |
2024/7/25 |
2,930 |
2,930 |
2,858 |
2,860 |
-4.67% |
103,500 |
2024/7/24 |
3,040 |
3,075 |
2,994 |
3,000 |
-1.64% |
44,400 |
2024/7/23 |
3,090 |
3,095 |
3,005 |
3,050 |
+0.66% |
42,600 |
2024/7/22 |
3,120 |
3,125 |
3,030 |
3,030 |
-4.27% |
60,200 |
2024/7/19 |
3,045 |
3,180 |
3,040 |
3,165 |
+3.26% |
66,300 |
2024/7/18 |
3,185 |
3,205 |
3,065 |
3,065 |
-5.84% |
139,000 |
2024/7/17 |
3,270 |
3,330 |
3,250 |
3,255 |
-0.31% |
75,300 |
2024/7/16 |
3,275 |
3,290 |
3,225 |
3,265 |
+0.93% |
30,500 |
2024/7/12 |
3,230 |
3,270 |
3,205 |
3,235 |
-1.97% |
53,600 |
2024/7/11 |
3,290 |
3,320 |
3,215 |
3,300 |
+1.38% |
62,300 |
2024/7/10 |
3,240 |
3,270 |
3,200 |
3,255 |
-0.46% |
75,200 |
2024/7/9 |
3,185 |
3,310 |
3,185 |
3,270 |
+2.83% |
118,300 |
2024/7/8 |
3,155 |
3,210 |
3,135 |
3,180 |
+0.00% |
46,000 |
2024/7/5 |
3,205 |
3,205 |
3,125 |
3,180 |
+0.00% |
57,300 |
2024/7/4 |
3,265 |
3,285 |
3,160 |
3,180 |
-0.62% |
98,800 |
2024/7/3 |
3,115 |
3,210 |
3,085 |
3,200 |
+5.61% |
157,600 |
2024/7/2 |
3,085 |
3,085 |
3,005 |
3,030 |
-0.33% |
50,000 |
2024/7/1 |
3,060 |
3,090 |
3,010 |
3,040 |
-0.49% |
47,200 |
2024/6/28 |
3,100 |
3,115 |
3,045 |
3,055 |
-2.24% |
57,900 |
2024/6/27 |
3,125 |
3,175 |
3,090 |
3,125 |
+0.00% |
44,200 |
2024/6/26 |
3,120 |
3,165 |
3,080 |
3,125 |
+0.97% |
63,800 |
2024/6/25 |
3,080 |
3,135 |
3,075 |
3,095 |
-0.64% |
48,600 |
2024/6/24 |
3,050 |
3,135 |
3,045 |
3,115 |
+1.30% |
62,700 |
2024/6/21 |
3,200 |
3,200 |
3,060 |
3,075 |
-4.65% |
140,600 |
2024/6/20 |
3,150 |
3,230 |
3,105 |
3,225 |
+1.42% |
92,100 |
2024/6/19 |
3,315 |
3,330 |
3,125 |
3,180 |
-3.49% |
180,700 |
2024/6/18 |
3,165 |
3,300 |
3,125 |
3,295 |
+5.61% |
174,600 |
2024/6/17 |
3,160 |
3,165 |
3,060 |
3,120 |
-1.42% |
67,700 |
2024/6/14 |
2,970 |
3,195 |
2,964 |
3,165 |
+4.11% |
79,000 |
2024/6/13 |
3,200 |
3,200 |
3,040 |
3,040 |
-3.49% |
85,000 |
2024/6/12 |
3,110 |
3,195 |
3,110 |
3,150 |
+1.29% |
90,000 |
2024/6/11 |
3,070 |
3,145 |
3,050 |
3,110 |
+1.80% |
46,200 |
2024/6/10 |
2,960 |
3,080 |
2,960 |
3,055 |
+1.50% |
33,200 |
2024/6/7 |
2,973 |
3,030 |
2,973 |
3,010 |
+1.21% |
35,200 |
2024/6/6 |
3,015 |
3,055 |
2,939 |
2,974 |
+0.07% |
74,500 |
2024/6/5 |
3,000 |
3,050 |
2,967 |
2,972 |
-2.40% |
73,100 |
2024/6/4 |
3,040 |
3,070 |
3,000 |
3,045 |
-1.30% |
54,800 |
2024/6/3 |
3,140 |
3,170 |
3,065 |
3,085 |
+0.49% |
59,700 |
2024/5/31 |
3,105 |
3,120 |
3,050 |
3,070 |
-0.16% |
76,200 |
2024/5/30 |
2,985 |
3,110 |
2,958 |
3,075 |
+1.82% |
141,700 |
2024/5/29 |
3,115 |
3,130 |
3,010 |
3,020 |
-2.58% |
103,800 |
2024/5/28 |
3,175 |
3,220 |
3,090 |
3,100 |
-0.16% |
301,600 |
2024/5/27 |
2,867 |
3,125 |
2,851 |
3,105 |
+14.28% |
441,600 |
2024/5/24 |
2,733 |
2,784 |
2,717 |
2,717 |
-2.37% |
31,600 |
2024/5/23 |
2,793 |
2,829 |
2,760 |
2,783 |
+0.07% |
44,800 |
2024/5/22 |
2,844 |
2,844 |
2,781 |
2,781 |
-3.17% |
59,400 |
2024/5/21 |
2,869 |
2,917 |
2,850 |
2,872 |
+0.24% |
65,600 |
2024/5/20 |
2,845 |
2,888 |
2,826 |
2,865 |
+0.17% |
59,900 |
2024/5/17 |
2,853 |
2,891 |
2,842 |
2,860 |
-1.31% |
67,200 |
2024/5/16 |
2,930 |
2,930 |
2,851 |
2,898 |
-0.58% |
86,900 |
2024/5/15 |
2,928 |
2,968 |
2,855 |
2,915 |
-0.44% |
131,100 |
2024/5/14 |
2,862 |
2,943 |
2,770 |
2,928 |
+6.01% |
308,800 |
2024/5/13 |
2,702 |
2,768 |
2,681 |
2,762 |
+4.15% |
136,800 |
2024/5/10 |
2,651 |
2,655 |
2,605 |
2,652 |
+0.95% |
45,800 |
2024/5/9 |
2,676 |
2,676 |
2,608 |
2,627 |
-1.90% |
28,100 |
2024/5/8 |
2,680 |
2,710 |
2,651 |
2,678 |
-0.07% |
61,200 |
2024/5/7 |
2,563 |
2,685 |
2,560 |
2,680 |
+5.55% |
72,000 |
2024/5/2 |
2,562 |
2,562 |
2,512 |
2,539 |
-0.90% |
22,500 |
2024/5/1 |
2,519 |
2,574 |
2,507 |
2,562 |
+0.20% |
20,100 |
2024/4/30 |
2,585 |
2,591 |
2,539 |
2,557 |
+0.87% |
30,900 |
2024/4/26 |
2,497 |
2,546 |
2,480 |
2,535 |
+1.89% |
34,700 |
2024/4/25 |
2,546 |
2,546 |
2,488 |
2,488 |
-2.62% |
34,800 |
2024/4/24 |
2,487 |
2,559 |
2,476 |
2,555 |
+3.69% |
61,100 |
2024/4/23 |
2,473 |
2,500 |
2,420 |
2,464 |
+1.07% |
32,600 |
2024/4/22 |
2,496 |
2,496 |
2,422 |
2,438 |
-1.42% |
41,000 |
2024/4/19 |
2,563 |
2,587 |
2,452 |
2,473 |
-4.96% |
81,000 |
2024/4/18 |
2,548 |
2,608 |
2,548 |
2,602 |
+2.64% |
49,800 |
2024/4/17 |
2,590 |
2,590 |
2,494 |
2,535 |
-1.86% |
88,600 |
2024/4/16 |
2,550 |
2,600 |
2,518 |
2,583 |
+0.23% |
77,500 |
2024/4/15 |
2,552 |
2,589 |
2,550 |
2,577 |
-0.96% |
35,800 |
2024/4/12 |
2,612 |
2,651 |
2,601 |
2,602 |
+0.12% |
57,100 |
2024/4/11 |
2,510 |
2,610 |
2,510 |
2,599 |
+2.20% |
68,300 |
2024/4/10 |
2,541 |
2,575 |
2,529 |
2,543 |
+0.20% |
40,700 |
2024/4/9 |
2,480 |
2,538 |
2,480 |
2,538 |
+3.13% |
59,100 |
2024/4/8 |
2,449 |
2,463 |
2,439 |
2,461 |
+1.23% |
40,600 |
2024/4/5 |
2,405 |
2,441 |
2,404 |
2,431 |
-0.61% |
32,500 |
2024/4/4 |
2,430 |
2,462 |
2,430 |
2,446 |
+0.91% |
32,500 |
2024/4/3 |
2,387 |
2,442 |
2,382 |
2,424 |
+0.37% |
40,800 |
2024/4/2 |
2,489 |
2,489 |
2,402 |
2,415 |
-2.35% |
48,900 |
2024/4/1 |
2,504 |
2,539 |
2,473 |
2,473 |
-1.47% |
43,500 |
2024/3/29 |
2,510 |
2,544 |
2,500 |
2,510 |
+1.17% |
37,100 |
2024/3/28 |
2,511 |
2,546 |
2,477 |
2,481 |
-1.59% |
34,400 |
2024/3/27 |
2,538 |
2,546 |
2,515 |
2,521 |
+0.52% |
47,400 |
2024/3/26 |
2,471 |
2,517 |
2,471 |
2,508 |
+0.52% |
31,200 |
2024/3/25 |
2,536 |
2,553 |
2,495 |
2,495 |
-1.73% |
60,800 |
2024/3/22 |
2,520 |
2,540 |
2,478 |
2,539 |
+0.87% |
57,900 |
2024/3/21 |
2,540 |
2,540 |
2,495 |
2,517 |
+1.78% |
46,300 |
2024/3/19 |
2,478 |
2,481 |
2,453 |
2,473 |
+0.12% |
29,900 |
2024/3/18 |
2,401 |
2,470 |
2,399 |
2,470 |
+2.75% |
38,500 |
2024/3/15 |
2,377 |
2,426 |
2,364 |
2,404 |
+0.46% |
56,600 |
2024/3/14 |
2,400 |
2,408 |
2,360 |
2,393 |
-1.24% |
64,900 |
2024/3/13 |
2,509 |
2,512 |
2,405 |
2,423 |
-2.34% |
78,500 |
2024/3/12 |
2,494 |
2,495 |
2,448 |
2,481 |
-0.80% |
49,300 |
2024/3/11 |
2,557 |
2,564 |
2,481 |
2,501 |
-5.34% |
123,900 |
2024/3/8 |
2,550 |
2,673 |
2,550 |
2,642 |
+3.04% |
105,700 |
2024/3/7 |
2,630 |
2,645 |
2,551 |
2,564 |
-2.51% |
71,700 |
2024/3/6 |
2,570 |
2,641 |
2,565 |
2,630 |
+1.04% |
57,900 |
2024/3/5 |
2,591 |
2,610 |
2,558 |
2,603 |
-0.15% |
46,900 |
2024/3/4 |
2,600 |
2,645 |
2,587 |
2,607 |
+1.20% |
56,600 |
2024/3/1 |
2,598 |
2,622 |
2,564 |
2,576 |
-0.31% |
49,700 |
2024/2/29 |
2,560 |
2,603 |
2,548 |
2,584 |
+0.04% |
52,600 |
2024/2/28 |
2,655 |
2,665 |
2,583 |
2,583 |
-3.51% |
124,400 |
2024/2/27 |
2,749 |
2,758 |
2,651 |
2,677 |
-1.40% |
74,400 |
2024/2/26 |
2,650 |
2,751 |
2,650 |
2,715 |
+2.61% |
95,600 |
2024/2/22 |
2,667 |
2,698 |
2,628 |
2,646 |
+1.57% |
64,400 |
2024/2/21 |
2,605 |
2,623 |
2,581 |
2,605 |
-2.21% |
74,800 |
2024/2/20 |
2,638 |
2,689 |
2,638 |
2,664 |
+0.53% |
40,900 |
2024/2/19 |
2,700 |
2,714 |
2,637 |
2,650 |
-2.82% |
98,500 |
2024/2/16 |
2,608 |
2,758 |
2,608 |
2,727 |
+4.64% |
158,600 |
2024/2/15 |
2,607 |
2,644 |
2,572 |
2,606 |
+1.92% |
70,800 |
2024/2/14 |
2,611 |
2,611 |
2,541 |
2,557 |
-3.07% |
113,300 |
2024/2/13 |
2,510 |
2,655 |
2,504 |
2,638 |
-0.04% |
199,900 |
2024/2/9 |
2,690 |
2,690 |
2,627 |
2,639 |
-2.01% |
114,700 |
2024/2/8 |
2,691 |
2,695 |
2,640 |
2,693 |
+0.11% |
63,400 |
2024/2/7 |
2,700 |
2,713 |
2,654 |
2,690 |
-1.28% |
75,900 |
2024/2/6 |
2,712 |
2,775 |
2,704 |
2,725 |
+0.18% |
79,900 |
2024/2/5 |
2,722 |
2,750 |
2,716 |
2,720 |
+0.78% |
60,100 |
2024/2/2 |
2,690 |
2,701 |
2,666 |
2,699 |
+0.71% |
58,700 |
2024/2/1 |
2,690 |
2,709 |
2,666 |
2,680 |
-2.08% |
67,700 |
2024/1/31 |
2,705 |
2,737 |
2,676 |
2,737 |
+0.26% |
77,400 |
2024/1/30 |
2,740 |
2,758 |
2,721 |
2,730 |
+0.29% |
51,500 |
2024/1/29 |
2,753 |
2,769 |
2,722 |
2,722 |
-0.98% |
61,300 |
|