日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,037 |
2,089 |
2,036 |
2,073 |
+1.27% |
400,100 |
2024/7/25 |
2,031 |
2,068 |
2,030 |
2,047 |
+0.10% |
276,700 |
2024/7/24 |
2,078 |
2,081 |
2,039 |
2,045 |
-2.85% |
319,600 |
2024/7/23 |
2,129 |
2,138 |
2,075 |
2,105 |
-0.52% |
149,100 |
2024/7/22 |
2,139 |
2,155 |
2,085 |
2,116 |
-1.08% |
153,200 |
2024/7/19 |
2,146 |
2,154 |
2,130 |
2,139 |
-0.88% |
76,100 |
2024/7/18 |
2,151 |
2,190 |
2,147 |
2,158 |
-0.87% |
95,400 |
2024/7/17 |
2,202 |
2,209 |
2,166 |
2,177 |
-0.23% |
78,700 |
2024/7/16 |
2,203 |
2,216 |
2,180 |
2,182 |
-0.32% |
137,300 |
2024/7/12 |
2,109 |
2,189 |
2,109 |
2,189 |
+3.55% |
178,400 |
2024/7/11 |
2,125 |
2,129 |
2,086 |
2,114 |
-0.09% |
89,600 |
2024/7/10 |
2,101 |
2,116 |
2,072 |
2,116 |
+0.38% |
111,300 |
2024/7/9 |
2,096 |
2,134 |
2,096 |
2,108 |
+0.29% |
103,500 |
2024/7/8 |
2,080 |
2,103 |
2,065 |
2,102 |
+1.59% |
168,500 |
2024/7/5 |
2,110 |
2,125 |
2,065 |
2,069 |
-1.94% |
116,700 |
2024/7/4 |
2,121 |
2,137 |
2,098 |
2,110 |
-1.17% |
106,200 |
2024/7/3 |
2,113 |
2,135 |
2,092 |
2,135 |
+0.76% |
125,200 |
2024/7/2 |
2,142 |
2,145 |
2,116 |
2,119 |
-1.35% |
145,700 |
2024/7/1 |
2,188 |
2,206 |
2,148 |
2,148 |
-0.51% |
124,200 |
2024/6/28 |
2,175 |
2,206 |
2,145 |
2,159 |
-0.55% |
117,500 |
2024/6/27 |
2,167 |
2,171 |
2,143 |
2,171 |
-0.46% |
115,900 |
2024/6/26 |
2,165 |
2,214 |
2,158 |
2,181 |
+0.28% |
197,500 |
2024/6/25 |
2,139 |
2,186 |
2,122 |
2,175 |
+2.89% |
171,900 |
2024/6/24 |
2,093 |
2,116 |
2,083 |
2,114 |
+1.25% |
117,700 |
2024/6/21 |
2,111 |
2,130 |
2,088 |
2,088 |
-1.09% |
101,500 |
2024/6/20 |
2,108 |
2,135 |
2,085 |
2,111 |
-0.09% |
126,700 |
2024/6/19 |
2,126 |
2,130 |
2,097 |
2,113 |
-0.33% |
100,700 |
2024/6/18 |
2,078 |
2,129 |
2,062 |
2,120 |
+3.52% |
308,300 |
2024/6/17 |
2,075 |
2,079 |
2,028 |
2,048 |
-3.03% |
207,600 |
2024/6/14 |
2,054 |
2,119 |
2,050 |
2,112 |
+0.38% |
191,400 |
2024/6/13 |
2,144 |
2,156 |
2,101 |
2,104 |
-0.94% |
82,500 |
2024/6/12 |
2,130 |
2,144 |
2,116 |
2,124 |
-0.79% |
93,000 |
2024/6/11 |
2,144 |
2,183 |
2,137 |
2,141 |
-0.33% |
157,800 |
2024/6/10 |
2,095 |
2,154 |
2,095 |
2,148 |
+2.82% |
162,900 |
2024/6/7 |
2,057 |
2,098 |
2,057 |
2,089 |
+0.97% |
96,000 |
2024/6/6 |
2,074 |
2,087 |
2,059 |
2,069 |
+0.00% |
87,300 |
2024/6/5 |
2,107 |
2,107 |
2,048 |
2,069 |
-1.80% |
155,200 |
2024/6/4 |
2,090 |
2,115 |
2,067 |
2,107 |
+0.57% |
125,600 |
2024/6/3 |
2,091 |
2,099 |
2,063 |
2,095 |
+0.48% |
125,600 |
2024/5/31 |
2,062 |
2,088 |
2,062 |
2,085 |
+1.12% |
122,900 |
2024/5/30 |
2,030 |
2,093 |
2,022 |
2,062 |
-0.48% |
134,500 |
2024/5/29 |
2,117 |
2,127 |
2,071 |
2,072 |
-1.61% |
149,200 |
2024/5/28 |
2,089 |
2,123 |
2,069 |
2,106 |
-0.61% |
166,500 |
2024/5/27 |
2,145 |
2,147 |
2,095 |
2,119 |
-0.66% |
153,600 |
2024/5/24 |
2,102 |
2,162 |
2,085 |
2,133 |
-0.56% |
188,500 |
2024/5/23 |
2,162 |
2,166 |
2,137 |
2,145 |
-0.56% |
148,500 |
2024/5/22 |
2,160 |
2,193 |
2,141 |
2,157 |
-0.83% |
144,400 |
2024/5/21 |
2,221 |
2,258 |
2,172 |
2,175 |
-1.72% |
197,200 |
2024/5/20 |
2,232 |
2,246 |
2,204 |
2,213 |
-0.85% |
180,900 |
2024/5/17 |
2,216 |
2,255 |
2,186 |
2,232 |
-0.80% |
171,000 |
2024/5/16 |
2,219 |
2,272 |
2,219 |
2,250 |
+0.99% |
167,500 |
2024/5/15 |
2,290 |
2,290 |
2,218 |
2,228 |
-2.28% |
261,200 |
2024/5/14 |
2,258 |
2,298 |
2,236 |
2,280 |
+1.56% |
340,200 |
2024/5/13 |
2,246 |
2,277 |
2,198 |
2,245 |
-1.49% |
550,700 |
2024/5/10 |
2,235 |
2,294 |
2,227 |
2,279 |
+5.75% |
488,000 |
2024/5/9 |
2,169 |
2,195 |
2,150 |
2,155 |
-2.05% |
294,200 |
2024/5/8 |
2,201 |
2,258 |
2,193 |
2,200 |
+0.41% |
479,300 |
2024/5/7 |
2,128 |
2,250 |
2,105 |
2,191 |
+3.25% |
701,700 |
2024/5/2 |
2,176 |
2,205 |
2,121 |
2,122 |
-2.21% |
410,400 |
2024/5/1 |
2,323 |
2,323 |
2,159 |
2,170 |
-2.38% |
734,100 |
2024/4/30 |
2,174 |
2,228 |
2,081 |
2,223 |
+14.35% |
1,149,500 |
2024/4/26 |
1,927 |
1,948 |
1,891 |
1,944 |
+0.93% |
245,700 |
2024/4/25 |
1,969 |
1,976 |
1,926 |
1,926 |
-2.18% |
142,500 |
2024/4/24 |
1,955 |
1,978 |
1,939 |
1,969 |
+1.65% |
194,300 |
2024/4/23 |
1,951 |
1,979 |
1,918 |
1,937 |
-1.07% |
196,900 |
2024/4/22 |
1,945 |
1,970 |
1,935 |
1,958 |
+0.88% |
150,400 |
2024/4/19 |
2,001 |
2,001 |
1,901 |
1,941 |
-4.53% |
243,000 |
2024/4/18 |
1,975 |
2,038 |
1,971 |
2,033 |
+1.70% |
101,900 |
2024/4/17 |
2,013 |
2,026 |
1,976 |
1,999 |
-1.14% |
107,400 |
2024/4/16 |
2,055 |
2,066 |
2,009 |
2,022 |
-1.75% |
145,700 |
2024/4/15 |
2,015 |
2,061 |
2,002 |
2,058 |
+0.83% |
132,500 |
2024/4/12 |
2,024 |
2,067 |
2,017 |
2,041 |
+0.89% |
117,900 |
2024/4/11 |
2,035 |
2,044 |
2,017 |
2,023 |
-1.27% |
55,500 |
2024/4/10 |
2,029 |
2,068 |
2,009 |
2,049 |
+0.00% |
129,100 |
2024/4/9 |
2,000 |
2,053 |
1,989 |
2,049 |
+3.75% |
154,900 |
2024/4/8 |
1,993 |
2,004 |
1,974 |
1,975 |
-1.05% |
130,100 |
2024/4/5 |
1,966 |
1,996 |
1,945 |
1,996 |
-0.60% |
177,000 |
2024/4/4 |
2,007 |
2,024 |
1,987 |
2,008 |
+0.20% |
111,900 |
2024/4/3 |
2,005 |
2,008 |
1,972 |
2,004 |
-0.55% |
145,500 |
2024/4/2 |
2,006 |
2,015 |
1,985 |
2,015 |
-0.30% |
163,300 |
2024/4/1 |
2,062 |
2,062 |
2,011 |
2,021 |
-1.94% |
130,500 |
2024/3/29 |
2,038 |
2,072 |
2,026 |
2,061 |
+0.73% |
104,400 |
2024/3/28 |
2,047 |
2,079 |
2,026 |
2,046 |
+0.15% |
197,800 |
2024/3/27 |
2,040 |
2,062 |
2,014 |
2,043 |
+0.99% |
153,400 |
2024/3/26 |
1,992 |
2,035 |
1,977 |
2,023 |
+1.35% |
119,400 |
2024/3/25 |
2,028 |
2,046 |
1,995 |
1,996 |
-1.53% |
145,500 |
2024/3/22 |
2,021 |
2,044 |
2,002 |
2,027 |
+0.60% |
107,400 |
2024/3/21 |
2,091 |
2,091 |
2,015 |
2,015 |
-1.85% |
170,400 |
2024/3/19 |
2,000 |
2,053 |
1,989 |
2,053 |
+2.65% |
194,900 |
2024/3/18 |
2,012 |
2,012 |
1,957 |
2,000 |
+0.45% |
246,600 |
2024/3/15 |
1,988 |
2,008 |
1,973 |
1,991 |
+0.40% |
399,700 |
2024/3/14 |
1,955 |
1,998 |
1,933 |
1,983 |
+2.59% |
289,100 |
2024/3/13 |
1,935 |
1,974 |
1,922 |
1,933 |
+0.10% |
224,400 |
2024/3/12 |
1,850 |
1,931 |
1,833 |
1,931 |
+3.82% |
315,500 |
2024/3/11 |
1,868 |
1,874 |
1,831 |
1,860 |
-2.16% |
211,300 |
2024/3/8 |
1,865 |
1,902 |
1,860 |
1,901 |
+0.80% |
257,200 |
2024/3/7 |
1,880 |
1,899 |
1,868 |
1,886 |
+0.16% |
227,500 |
2024/3/6 |
1,869 |
1,916 |
1,864 |
1,883 |
+0.70% |
325,600 |
2024/3/5 |
1,852 |
1,870 |
1,825 |
1,870 |
+0.21% |
202,400 |
2024/3/4 |
1,871 |
1,913 |
1,856 |
1,866 |
-0.16% |
274,700 |
2024/3/1 |
1,898 |
1,939 |
1,858 |
1,869 |
-0.59% |
285,300 |
2024/2/29 |
1,875 |
1,895 |
1,854 |
1,880 |
+0.59% |
250,600 |
2024/2/28 |
1,843 |
1,893 |
1,821 |
1,869 |
+1.41% |
506,100 |
2024/2/27 |
1,775 |
1,845 |
1,769 |
1,843 |
+5.01% |
411,400 |
2024/2/26 |
1,799 |
1,818 |
1,755 |
1,755 |
-2.99% |
356,700 |
2024/2/22 |
1,817 |
1,823 |
1,781 |
1,809 |
+0.67% |
222,400 |
2024/2/21 |
1,800 |
1,815 |
1,790 |
1,797 |
+1.30% |
199,500 |
2024/2/20 |
1,773 |
1,793 |
1,764 |
1,774 |
+1.43% |
194,400 |
2024/2/19 |
1,735 |
1,759 |
1,726 |
1,749 |
+0.52% |
159,000 |
2024/2/16 |
1,744 |
1,756 |
1,736 |
1,740 |
+0.17% |
222,700 |
2024/2/15 |
1,710 |
1,754 |
1,709 |
1,737 |
+2.72% |
430,500 |
2024/2/14 |
1,661 |
1,698 |
1,661 |
1,691 |
+1.02% |
391,000 |
2024/2/13 |
1,671 |
1,688 |
1,645 |
1,674 |
+0.90% |
402,800 |
2024/2/9 |
1,659 |
1,684 |
1,658 |
1,659 |
-1.66% |
386,000 |
2024/2/8 |
1,679 |
1,702 |
1,656 |
1,687 |
+0.06% |
398,100 |
2024/2/7 |
1,670 |
1,695 |
1,652 |
1,686 |
-0.82% |
663,000 |
2024/2/6 |
1,720 |
1,725 |
1,692 |
1,700 |
-2.69% |
460,900 |
2024/2/5 |
1,705 |
1,763 |
1,685 |
1,747 |
+1.81% |
518,000 |
2024/2/2 |
1,743 |
1,749 |
1,713 |
1,716 |
-3.32% |
491,200 |
2024/2/1 |
1,873 |
1,881 |
1,737 |
1,775 |
-1.00% |
683,500 |
2024/1/31 |
1,802 |
1,805 |
1,765 |
1,793 |
-1.27% |
361,600 |
2024/1/30 |
1,815 |
1,832 |
1,807 |
1,816 |
+0.44% |
173,800 |
2024/1/29 |
1,792 |
1,811 |
1,781 |
1,808 |
+1.06% |
89,600 |
|