日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,137 |
2,146 |
2,121 |
2,122 |
-0.52% |
14,500 |
2024/7/25 |
2,158 |
2,158 |
2,123 |
2,133 |
-1.48% |
30,400 |
2024/7/24 |
2,200 |
2,202 |
2,163 |
2,165 |
-1.86% |
15,200 |
2024/7/23 |
2,182 |
2,207 |
2,182 |
2,206 |
+1.15% |
15,100 |
2024/7/22 |
2,229 |
2,229 |
2,181 |
2,181 |
-1.27% |
20,600 |
2024/7/19 |
2,247 |
2,247 |
2,209 |
2,209 |
-1.60% |
15,100 |
2024/7/18 |
2,244 |
2,255 |
2,233 |
2,245 |
-0.22% |
10,600 |
2024/7/17 |
2,238 |
2,255 |
2,227 |
2,250 |
+0.99% |
20,800 |
2024/7/16 |
2,234 |
2,248 |
2,224 |
2,228 |
+0.36% |
12,800 |
2024/7/12 |
2,199 |
2,220 |
2,190 |
2,220 |
+0.77% |
15,000 |
2024/7/11 |
2,220 |
2,222 |
2,192 |
2,203 |
+0.87% |
19,900 |
2024/7/10 |
2,210 |
2,215 |
2,184 |
2,184 |
-0.77% |
16,800 |
2024/7/9 |
2,215 |
2,226 |
2,180 |
2,201 |
-0.59% |
28,700 |
2024/7/8 |
2,274 |
2,274 |
2,214 |
2,214 |
-1.60% |
21,800 |
2024/7/5 |
2,287 |
2,297 |
2,240 |
2,250 |
-1.62% |
32,300 |
2024/7/4 |
2,260 |
2,296 |
2,245 |
2,287 |
+1.28% |
29,900 |
2024/7/3 |
2,230 |
2,260 |
2,202 |
2,258 |
+1.03% |
43,100 |
2024/7/2 |
2,189 |
2,246 |
2,188 |
2,235 |
+3.47% |
49,900 |
2024/7/1 |
2,160 |
2,187 |
2,160 |
2,160 |
+0.19% |
14,300 |
2024/6/28 |
2,158 |
2,165 |
2,146 |
2,156 |
-0.92% |
17,200 |
2024/6/27 |
2,161 |
2,180 |
2,157 |
2,176 |
+0.65% |
14,000 |
2024/6/26 |
2,188 |
2,192 |
2,156 |
2,162 |
-0.23% |
27,200 |
2024/6/25 |
2,125 |
2,173 |
2,125 |
2,167 |
+1.98% |
32,100 |
2024/6/24 |
2,142 |
2,142 |
2,125 |
2,125 |
-0.65% |
42,400 |
2024/6/21 |
2,158 |
2,176 |
2,137 |
2,139 |
-1.61% |
26,800 |
2024/6/20 |
2,149 |
2,181 |
2,140 |
2,174 |
+1.49% |
30,000 |
2024/6/19 |
2,136 |
2,155 |
2,125 |
2,142 |
+0.61% |
25,200 |
2024/6/18 |
2,097 |
2,140 |
2,097 |
2,129 |
+1.77% |
30,400 |
2024/6/17 |
2,125 |
2,125 |
2,079 |
2,092 |
-0.81% |
33,800 |
2024/6/14 |
2,090 |
2,109 |
2,089 |
2,109 |
+0.86% |
19,200 |
2024/6/13 |
2,132 |
2,137 |
2,088 |
2,091 |
-1.18% |
27,900 |
2024/6/12 |
2,115 |
2,124 |
2,100 |
2,116 |
+0.71% |
59,100 |
2024/6/11 |
2,092 |
2,111 |
2,090 |
2,101 |
+0.43% |
37,900 |
2024/6/10 |
2,073 |
2,106 |
2,070 |
2,092 |
+1.50% |
30,300 |
2024/6/7 |
2,053 |
2,079 |
2,053 |
2,061 |
-0.19% |
21,000 |
2024/6/6 |
2,075 |
2,075 |
2,050 |
2,065 |
+0.15% |
40,800 |
2024/6/5 |
2,102 |
2,102 |
2,062 |
2,062 |
-1.90% |
58,300 |
2024/6/4 |
2,091 |
2,116 |
2,085 |
2,102 |
+0.29% |
23,700 |
2024/6/3 |
2,090 |
2,120 |
2,090 |
2,096 |
+0.62% |
31,200 |
2024/5/31 |
2,082 |
2,093 |
2,076 |
2,083 |
+0.10% |
23,100 |
2024/5/30 |
2,098 |
2,098 |
2,066 |
2,081 |
-1.00% |
49,500 |
2024/5/29 |
2,104 |
2,115 |
2,099 |
2,102 |
-0.14% |
21,500 |
2024/5/28 |
2,128 |
2,135 |
2,102 |
2,105 |
-1.08% |
21,600 |
2024/5/27 |
2,116 |
2,129 |
2,114 |
2,128 |
+0.76% |
11,800 |
2024/5/24 |
2,100 |
2,127 |
2,095 |
2,112 |
-0.05% |
19,200 |
2024/5/23 |
2,106 |
2,119 |
2,089 |
2,113 |
+0.52% |
19,100 |
2024/5/22 |
2,105 |
2,109 |
2,090 |
2,102 |
-0.14% |
11,200 |
2024/5/21 |
2,123 |
2,131 |
2,101 |
2,105 |
-0.47% |
20,100 |
2024/5/20 |
2,110 |
2,131 |
2,094 |
2,115 |
+1.20% |
32,700 |
2024/5/17 |
2,060 |
2,104 |
2,051 |
2,090 |
+1.26% |
36,700 |
2024/5/16 |
2,079 |
2,090 |
2,058 |
2,064 |
-0.82% |
38,300 |
2024/5/15 |
2,130 |
2,130 |
2,073 |
2,081 |
-1.65% |
57,200 |
2024/5/14 |
2,145 |
2,150 |
2,115 |
2,116 |
-1.21% |
45,600 |
2024/5/13 |
2,141 |
2,219 |
2,110 |
2,142 |
-12.18% |
183,900 |
2024/5/10 |
2,445 |
2,468 |
2,412 |
2,439 |
-0.61% |
66,700 |
2024/5/9 |
2,447 |
2,455 |
2,420 |
2,454 |
-0.24% |
36,400 |
2024/5/8 |
2,455 |
2,480 |
2,453 |
2,460 |
-0.12% |
11,900 |
2024/5/7 |
2,470 |
2,481 |
2,451 |
2,463 |
+0.53% |
12,400 |
2024/5/2 |
2,445 |
2,460 |
2,435 |
2,450 |
+0.00% |
7,400 |
2024/5/1 |
2,461 |
2,470 |
2,449 |
2,450 |
-1.05% |
10,400 |
2024/4/30 |
2,445 |
2,499 |
2,442 |
2,476 |
+1.48% |
17,100 |
2024/4/26 |
2,485 |
2,485 |
2,417 |
2,440 |
-1.81% |
33,100 |
2024/4/25 |
2,503 |
2,514 |
2,474 |
2,485 |
-1.00% |
12,300 |
2024/4/24 |
2,511 |
2,530 |
2,501 |
2,510 |
+0.04% |
15,900 |
2024/4/23 |
2,517 |
2,533 |
2,480 |
2,509 |
-0.12% |
12,100 |
2024/4/22 |
2,475 |
2,514 |
2,461 |
2,512 |
+2.53% |
14,300 |
2024/4/19 |
2,506 |
2,528 |
2,426 |
2,450 |
-2.16% |
38,400 |
2024/4/18 |
2,500 |
2,532 |
2,421 |
2,504 |
+0.16% |
38,200 |
2024/4/17 |
2,545 |
2,552 |
2,486 |
2,500 |
-2.27% |
23,700 |
2024/4/16 |
2,589 |
2,615 |
2,525 |
2,558 |
-2.22% |
20,300 |
2024/4/15 |
2,615 |
2,630 |
2,597 |
2,616 |
-0.46% |
15,700 |
2024/4/12 |
2,591 |
2,641 |
2,590 |
2,628 |
+1.47% |
29,500 |
2024/4/11 |
2,575 |
2,600 |
2,560 |
2,590 |
+0.47% |
11,900 |
2024/4/10 |
2,552 |
2,604 |
2,552 |
2,578 |
+0.43% |
17,800 |
2024/4/9 |
2,535 |
2,577 |
2,522 |
2,567 |
+1.58% |
16,400 |
2024/4/8 |
2,507 |
2,550 |
2,504 |
2,527 |
+1.65% |
17,700 |
2024/4/5 |
2,468 |
2,500 |
2,456 |
2,486 |
-0.88% |
23,800 |
2024/4/4 |
2,530 |
2,534 |
2,502 |
2,508 |
-0.59% |
11,800 |
2024/4/3 |
2,492 |
2,549 |
2,481 |
2,523 |
-0.51% |
19,100 |
2024/4/2 |
2,578 |
2,603 |
2,520 |
2,536 |
-1.32% |
24,700 |
2024/4/1 |
2,654 |
2,654 |
2,569 |
2,570 |
-2.36% |
39,700 |
2024/3/29 |
2,635 |
2,666 |
2,625 |
2,632 |
-0.19% |
14,300 |
2024/3/28 |
2,624 |
2,655 |
2,612 |
2,637 |
-1.38% |
29,600 |
2024/3/27 |
2,691 |
2,709 |
2,674 |
2,674 |
-0.41% |
25,100 |
2024/3/26 |
2,707 |
2,722 |
2,676 |
2,685 |
-0.63% |
17,600 |
2024/3/25 |
2,705 |
2,735 |
2,687 |
2,702 |
+0.19% |
22,500 |
2024/3/22 |
2,711 |
2,750 |
2,651 |
2,697 |
-0.99% |
46,900 |
2024/3/21 |
2,678 |
2,737 |
2,652 |
2,724 |
+3.03% |
37,700 |
2024/3/19 |
2,650 |
2,674 |
2,614 |
2,644 |
+0.42% |
15,900 |
2024/3/18 |
2,644 |
2,644 |
2,606 |
2,633 |
+1.50% |
22,400 |
2024/3/15 |
2,550 |
2,630 |
2,550 |
2,594 |
+0.93% |
15,000 |
2024/3/14 |
2,567 |
2,582 |
2,546 |
2,570 |
-0.27% |
29,600 |
2024/3/13 |
2,600 |
2,630 |
2,547 |
2,577 |
-0.23% |
14,200 |
2024/3/12 |
2,560 |
2,594 |
2,534 |
2,583 |
-0.08% |
26,800 |
2024/3/11 |
2,610 |
2,618 |
2,558 |
2,585 |
-2.31% |
31,000 |
2024/3/8 |
2,616 |
2,680 |
2,585 |
2,646 |
+0.30% |
29,200 |
2024/3/7 |
2,652 |
2,685 |
2,618 |
2,638 |
+0.00% |
35,600 |
2024/3/6 |
2,631 |
2,660 |
2,611 |
2,638 |
+0.27% |
22,300 |
2024/3/5 |
2,652 |
2,670 |
2,630 |
2,631 |
-1.13% |
28,300 |
2024/3/4 |
2,656 |
2,690 |
2,645 |
2,661 |
+0.68% |
22,100 |
2024/3/1 |
2,681 |
2,688 |
2,638 |
2,643 |
-1.93% |
35,200 |
2024/2/29 |
2,702 |
2,724 |
2,672 |
2,695 |
-1.10% |
22,400 |
2024/2/28 |
2,774 |
2,774 |
2,713 |
2,725 |
-0.69% |
17,100 |
2024/2/27 |
2,772 |
2,809 |
2,744 |
2,744 |
-1.44% |
31,200 |
2024/2/26 |
2,750 |
2,791 |
2,743 |
2,784 |
+1.94% |
30,900 |
2024/2/22 |
2,665 |
2,745 |
2,653 |
2,731 |
+1.98% |
32,700 |
2024/2/21 |
2,612 |
2,692 |
2,605 |
2,678 |
+1.48% |
34,600 |
2024/2/20 |
2,676 |
2,676 |
2,630 |
2,639 |
-0.23% |
8,900 |
2024/2/19 |
2,606 |
2,645 |
2,580 |
2,645 |
+1.65% |
27,700 |
2024/2/16 |
2,649 |
2,660 |
2,572 |
2,602 |
-0.95% |
52,000 |
2024/2/15 |
2,736 |
2,760 |
2,615 |
2,627 |
-3.95% |
42,300 |
2024/2/14 |
2,785 |
2,785 |
2,710 |
2,735 |
-1.08% |
22,700 |
2024/2/13 |
2,740 |
2,785 |
2,720 |
2,765 |
+1.43% |
37,400 |
2024/2/9 |
2,743 |
2,760 |
2,700 |
2,726 |
-0.84% |
53,200 |
2024/2/8 |
2,783 |
2,787 |
2,730 |
2,749 |
+0.18% |
38,500 |
2024/2/7 |
2,710 |
2,791 |
2,690 |
2,744 |
+0.77% |
52,300 |
2024/2/6 |
2,734 |
2,744 |
2,685 |
2,723 |
-0.40% |
33,400 |
2024/2/5 |
2,678 |
2,756 |
2,678 |
2,734 |
+2.59% |
59,800 |
2024/2/2 |
2,677 |
2,683 |
2,624 |
2,665 |
-1.55% |
58,200 |
2024/2/1 |
2,697 |
2,720 |
2,611 |
2,707 |
+2.27% |
104,600 |
2024/1/31 |
2,580 |
2,658 |
2,562 |
2,647 |
+2.72% |
49,300 |
2024/1/30 |
2,610 |
2,610 |
2,552 |
2,577 |
-1.11% |
40,200 |
2024/1/29 |
2,582 |
2,635 |
2,582 |
2,606 |
+0.97% |
26,200 |
|