日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,123 |
2,138 |
2,107 |
2,110 |
+0.72% |
11,200 |
2024/7/25 |
2,100 |
2,118 |
2,083 |
2,095 |
-0.57% |
14,400 |
2024/7/24 |
2,130 |
2,144 |
2,107 |
2,107 |
-0.85% |
10,400 |
2024/7/23 |
2,125 |
2,153 |
2,125 |
2,125 |
+0.00% |
6,900 |
2024/7/22 |
2,170 |
2,170 |
2,125 |
2,125 |
-2.07% |
11,100 |
2024/7/19 |
2,222 |
2,222 |
2,170 |
2,170 |
-1.50% |
13,500 |
2024/7/18 |
2,220 |
2,230 |
2,203 |
2,203 |
-1.08% |
13,300 |
2024/7/17 |
2,201 |
2,249 |
2,199 |
2,227 |
+2.16% |
29,700 |
2024/7/16 |
2,160 |
2,196 |
2,160 |
2,180 |
+1.40% |
12,600 |
2024/7/12 |
2,166 |
2,194 |
2,150 |
2,150 |
-0.74% |
31,200 |
2024/7/11 |
2,138 |
2,178 |
2,135 |
2,166 |
+2.65% |
38,800 |
2024/7/10 |
2,133 |
2,145 |
2,101 |
2,110 |
-0.99% |
19,100 |
2024/7/9 |
2,124 |
2,141 |
2,124 |
2,131 |
+0.33% |
16,500 |
2024/7/8 |
2,135 |
2,141 |
2,115 |
2,124 |
+0.09% |
17,000 |
2024/7/5 |
2,136 |
2,139 |
2,107 |
2,122 |
-0.38% |
12,200 |
2024/7/4 |
2,096 |
2,141 |
2,082 |
2,130 |
+1.62% |
29,700 |
2024/7/3 |
2,052 |
2,096 |
2,052 |
2,096 |
+1.60% |
27,800 |
2024/7/2 |
2,110 |
2,112 |
2,055 |
2,063 |
-2.09% |
39,800 |
2024/7/1 |
2,125 |
2,135 |
2,100 |
2,107 |
-0.09% |
38,800 |
2024/6/28 |
2,174 |
2,175 |
2,101 |
2,109 |
-2.99% |
62,800 |
2024/6/27 |
2,208 |
2,208 |
2,154 |
2,174 |
-2.07% |
75,500 |
2024/6/26 |
2,147 |
2,223 |
2,135 |
2,220 |
+3.64% |
75,200 |
2024/6/25 |
2,099 |
2,144 |
2,099 |
2,142 |
+4.03% |
46,100 |
2024/6/24 |
2,043 |
2,070 |
2,021 |
2,059 |
+2.44% |
51,500 |
2024/6/21 |
2,103 |
2,131 |
2,008 |
2,010 |
-3.78% |
78,200 |
2024/6/20 |
2,080 |
2,110 |
2,062 |
2,089 |
+0.48% |
36,100 |
2024/6/19 |
2,020 |
2,086 |
2,012 |
2,079 |
+2.92% |
36,700 |
2024/6/18 |
2,101 |
2,115 |
1,990 |
2,020 |
-3.53% |
79,100 |
2024/6/17 |
2,020 |
2,104 |
2,003 |
2,094 |
+4.39% |
85,500 |
2024/6/14 |
1,998 |
2,029 |
1,988 |
2,006 |
+0.60% |
44,800 |
2024/6/13 |
1,971 |
2,011 |
1,967 |
1,994 |
+1.17% |
44,800 |
2024/6/12 |
1,969 |
1,980 |
1,950 |
1,971 |
+1.34% |
30,000 |
2024/6/11 |
1,908 |
1,970 |
1,899 |
1,945 |
+1.94% |
51,600 |
2024/6/10 |
1,849 |
1,919 |
1,839 |
1,908 |
+3.36% |
48,500 |
2024/6/7 |
1,800 |
1,848 |
1,800 |
1,846 |
+2.84% |
29,600 |
2024/6/6 |
1,782 |
1,815 |
1,771 |
1,795 |
+0.73% |
31,100 |
2024/6/5 |
1,777 |
1,787 |
1,766 |
1,782 |
+0.11% |
16,800 |
2024/6/4 |
1,759 |
1,786 |
1,743 |
1,780 |
+1.14% |
29,300 |
2024/6/3 |
1,757 |
1,790 |
1,756 |
1,760 |
+0.17% |
27,500 |
2024/5/31 |
1,748 |
1,757 |
1,725 |
1,757 |
+0.46% |
33,300 |
2024/5/30 |
1,729 |
1,749 |
1,719 |
1,749 |
+0.69% |
39,100 |
2024/5/29 |
1,794 |
1,794 |
1,735 |
1,737 |
-3.18% |
54,200 |
2024/5/28 |
1,785 |
1,830 |
1,785 |
1,794 |
+0.56% |
39,100 |
2024/5/27 |
1,800 |
1,826 |
1,760 |
1,784 |
-0.34% |
31,900 |
2024/5/24 |
1,776 |
1,806 |
1,765 |
1,790 |
+0.62% |
29,600 |
2024/5/23 |
1,800 |
1,800 |
1,738 |
1,779 |
-1.50% |
53,400 |
2024/5/22 |
1,821 |
1,828 |
1,792 |
1,806 |
-0.82% |
40,000 |
2024/5/21 |
1,835 |
1,848 |
1,821 |
1,821 |
-0.76% |
21,000 |
2024/5/20 |
1,815 |
1,846 |
1,815 |
1,835 |
+1.10% |
23,300 |
2024/5/17 |
1,801 |
1,841 |
1,801 |
1,815 |
-0.06% |
30,900 |
2024/5/16 |
1,827 |
1,832 |
1,792 |
1,816 |
-0.22% |
55,000 |
2024/5/15 |
1,858 |
1,858 |
1,811 |
1,820 |
-2.05% |
45,600 |
2024/5/14 |
1,840 |
1,863 |
1,818 |
1,858 |
+0.98% |
31,000 |
2024/5/13 |
1,859 |
1,859 |
1,834 |
1,840 |
-1.39% |
25,600 |
2024/5/10 |
1,890 |
1,896 |
1,864 |
1,866 |
-1.06% |
18,500 |
2024/5/9 |
1,887 |
1,900 |
1,872 |
1,886 |
-0.21% |
14,000 |
2024/5/8 |
1,910 |
1,920 |
1,887 |
1,890 |
-1.05% |
18,500 |
2024/5/7 |
1,905 |
1,921 |
1,896 |
1,910 |
+0.47% |
21,200 |
2024/5/2 |
1,936 |
1,950 |
1,901 |
1,901 |
-1.96% |
23,800 |
2024/5/1 |
1,913 |
1,956 |
1,906 |
1,939 |
+1.52% |
25,400 |
2024/4/30 |
1,849 |
1,910 |
1,849 |
1,910 |
+4.31% |
44,100 |
2024/4/26 |
1,815 |
1,837 |
1,805 |
1,831 |
+1.22% |
38,100 |
2024/4/25 |
1,811 |
1,828 |
1,792 |
1,809 |
-0.11% |
37,900 |
2024/4/24 |
1,810 |
1,822 |
1,795 |
1,811 |
-0.06% |
72,500 |
2024/4/23 |
1,844 |
1,849 |
1,812 |
1,812 |
-1.74% |
53,400 |
2024/4/22 |
1,840 |
1,863 |
1,834 |
1,844 |
-0.22% |
35,600 |
2024/4/19 |
1,890 |
1,890 |
1,832 |
1,848 |
-2.33% |
50,800 |
2024/4/18 |
1,854 |
1,914 |
1,854 |
1,892 |
+1.34% |
41,700 |
2024/4/17 |
1,900 |
1,907 |
1,843 |
1,867 |
-3.01% |
83,600 |
2024/4/16 |
1,992 |
1,992 |
1,919 |
1,925 |
-4.23% |
85,700 |
2024/4/15 |
2,032 |
2,045 |
1,992 |
2,010 |
-2.66% |
58,200 |
2024/4/12 |
2,069 |
2,100 |
2,063 |
2,065 |
+0.00% |
21,800 |
2024/4/11 |
2,060 |
2,069 |
2,042 |
2,065 |
+0.05% |
18,900 |
2024/4/10 |
2,068 |
2,107 |
2,064 |
2,064 |
-0.19% |
24,500 |
2024/4/9 |
2,065 |
2,078 |
2,065 |
2,068 |
+0.29% |
20,100 |
2024/4/8 |
2,035 |
2,062 |
2,024 |
2,062 |
+1.08% |
33,000 |
2024/4/5 |
2,010 |
2,048 |
1,996 |
2,040 |
+0.49% |
36,700 |
2024/4/4 |
2,026 |
2,033 |
1,998 |
2,030 |
-0.29% |
62,500 |
2024/4/3 |
2,030 |
2,060 |
2,017 |
2,036 |
-0.83% |
53,600 |
2024/4/2 |
2,179 |
2,179 |
2,041 |
2,053 |
-6.04% |
101,700 |
2024/4/1 |
2,255 |
2,255 |
2,185 |
2,185 |
-2.89% |
50,600 |
2024/3/29 |
2,238 |
2,269 |
2,235 |
2,250 |
+1.08% |
18,300 |
2024/3/28 |
2,258 |
2,280 |
2,226 |
2,226 |
-1.72% |
24,300 |
2024/3/27 |
2,250 |
2,294 |
2,250 |
2,265 |
+0.67% |
34,000 |
2024/3/26 |
2,227 |
2,257 |
2,212 |
2,250 |
+1.12% |
27,100 |
2024/3/25 |
2,220 |
2,257 |
2,218 |
2,225 |
-0.09% |
33,100 |
2024/3/22 |
2,219 |
2,228 |
2,195 |
2,227 |
-0.13% |
57,600 |
2024/3/21 |
2,235 |
2,248 |
2,230 |
2,230 |
-0.27% |
20,100 |
2024/3/19 |
2,250 |
2,250 |
2,220 |
2,236 |
-0.62% |
26,600 |
2024/3/18 |
2,219 |
2,250 |
2,218 |
2,250 |
+1.44% |
22,100 |
2024/3/15 |
2,219 |
2,225 |
2,196 |
2,218 |
-0.45% |
24,700 |
2024/3/14 |
2,200 |
2,235 |
2,180 |
2,228 |
+1.18% |
46,700 |
2024/3/13 |
2,281 |
2,281 |
2,202 |
2,202 |
-3.63% |
55,400 |
2024/3/12 |
2,290 |
2,290 |
2,228 |
2,285 |
-0.61% |
39,200 |
2024/3/11 |
2,319 |
2,321 |
2,283 |
2,299 |
-1.12% |
24,400 |
2024/3/8 |
2,299 |
2,336 |
2,299 |
2,325 |
+1.44% |
34,600 |
2024/3/7 |
2,297 |
2,336 |
2,291 |
2,292 |
-1.12% |
29,300 |
2024/3/6 |
2,276 |
2,325 |
2,253 |
2,318 |
+1.85% |
35,100 |
2024/3/5 |
2,294 |
2,300 |
2,240 |
2,276 |
-1.47% |
51,600 |
2024/3/4 |
2,330 |
2,335 |
2,287 |
2,310 |
-1.03% |
48,600 |
2024/3/1 |
2,376 |
2,382 |
2,308 |
2,334 |
-0.68% |
55,100 |
2024/2/29 |
2,411 |
2,411 |
2,350 |
2,350 |
-2.73% |
59,800 |
2024/2/28 |
2,474 |
2,475 |
2,412 |
2,416 |
-4.28% |
138,800 |
2024/2/27 |
2,552 |
2,563 |
2,524 |
2,524 |
-2.47% |
118,100 |
2024/2/26 |
2,579 |
2,590 |
2,572 |
2,588 |
+0.35% |
67,900 |
2024/2/22 |
2,584 |
2,588 |
2,571 |
2,579 |
-0.04% |
35,700 |
2024/2/21 |
2,586 |
2,601 |
2,571 |
2,580 |
-0.46% |
16,400 |
2024/2/20 |
2,588 |
2,601 |
2,566 |
2,592 |
+0.62% |
20,700 |
2024/2/19 |
2,557 |
2,584 |
2,557 |
2,576 |
+0.74% |
17,200 |
2024/2/16 |
2,481 |
2,645 |
2,481 |
2,557 |
+3.02% |
50,400 |
2024/2/15 |
2,555 |
2,557 |
2,482 |
2,482 |
-4.65% |
71,700 |
2024/2/14 |
2,622 |
2,622 |
2,590 |
2,603 |
-1.10% |
31,000 |
2024/2/13 |
2,619 |
2,640 |
2,619 |
2,632 |
+0.46% |
36,600 |
2024/2/9 |
2,610 |
2,635 |
2,608 |
2,620 |
-0.11% |
19,400 |
2024/2/8 |
2,612 |
2,628 |
2,595 |
2,623 |
+0.42% |
28,500 |
2024/2/7 |
2,640 |
2,655 |
2,605 |
2,612 |
-1.21% |
23,500 |
2024/2/6 |
2,670 |
2,670 |
2,616 |
2,644 |
-0.97% |
25,600 |
2024/2/5 |
2,651 |
2,683 |
2,650 |
2,670 |
+0.87% |
30,000 |
2024/2/2 |
2,643 |
2,650 |
2,636 |
2,647 |
+0.23% |
17,000 |
2024/2/1 |
2,618 |
2,643 |
2,618 |
2,641 |
+0.88% |
22,400 |
2024/1/31 |
2,601 |
2,618 |
2,589 |
2,618 |
+0.19% |
17,400 |
2024/1/30 |
2,621 |
2,631 |
2,595 |
2,613 |
+0.19% |
25,500 |
2024/1/29 |
2,633 |
2,638 |
2,608 |
2,608 |
+0.27% |
15,400 |
|