日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,715 |
2,770 |
2,687 |
2,727 |
+1.41% |
72,900 |
2024/7/25 |
2,716 |
2,727 |
2,675 |
2,689 |
-2.57% |
219,000 |
2024/7/24 |
2,828 |
2,833 |
2,751 |
2,760 |
-1.85% |
97,100 |
2024/7/23 |
2,801 |
2,833 |
2,785 |
2,812 |
+1.08% |
89,800 |
2024/7/22 |
2,850 |
2,871 |
2,782 |
2,782 |
-3.34% |
124,300 |
2024/7/19 |
2,938 |
2,938 |
2,842 |
2,878 |
-1.67% |
109,700 |
2024/7/18 |
2,882 |
2,965 |
2,870 |
2,927 |
+0.14% |
113,500 |
2024/7/17 |
2,930 |
2,971 |
2,916 |
2,923 |
+1.21% |
116,800 |
2024/7/16 |
2,926 |
2,947 |
2,881 |
2,888 |
-1.30% |
107,200 |
2024/7/12 |
2,785 |
2,946 |
2,778 |
2,926 |
+4.54% |
260,200 |
2024/7/11 |
2,800 |
2,810 |
2,745 |
2,799 |
+1.05% |
98,400 |
2024/7/10 |
2,823 |
2,841 |
2,751 |
2,770 |
-1.88% |
123,800 |
2024/7/9 |
2,800 |
2,833 |
2,785 |
2,823 |
+0.79% |
85,400 |
2024/7/8 |
2,844 |
2,863 |
2,801 |
2,801 |
-2.23% |
128,400 |
2024/7/5 |
2,926 |
2,960 |
2,863 |
2,865 |
-0.38% |
157,100 |
2024/7/4 |
2,805 |
2,900 |
2,801 |
2,876 |
+2.53% |
151,600 |
2024/7/3 |
2,797 |
2,813 |
2,778 |
2,805 |
+0.72% |
115,900 |
2024/7/2 |
2,735 |
2,804 |
2,730 |
2,785 |
+1.53% |
112,300 |
2024/7/1 |
2,810 |
2,883 |
2,740 |
2,743 |
-2.04% |
176,100 |
2024/6/28 |
2,811 |
2,844 |
2,800 |
2,800 |
-0.39% |
81,000 |
2024/6/27 |
2,790 |
2,822 |
2,786 |
2,811 |
+0.36% |
115,900 |
2024/6/26 |
2,840 |
2,840 |
2,779 |
2,801 |
-0.46% |
114,500 |
2024/6/25 |
2,790 |
2,839 |
2,782 |
2,814 |
+1.66% |
115,400 |
2024/6/24 |
2,747 |
2,792 |
2,744 |
2,768 |
+0.65% |
76,000 |
2024/6/21 |
2,730 |
2,768 |
2,716 |
2,750 |
+1.36% |
149,300 |
2024/6/20 |
2,769 |
2,778 |
2,600 |
2,713 |
-2.41% |
266,900 |
2024/6/19 |
2,771 |
2,816 |
2,758 |
2,780 |
+0.40% |
124,100 |
2024/6/18 |
2,775 |
2,820 |
2,761 |
2,769 |
+0.00% |
174,800 |
2024/6/17 |
2,930 |
2,943 |
2,760 |
2,769 |
-7.70% |
400,400 |
2024/6/14 |
2,880 |
3,025 |
2,849 |
3,000 |
+5.93% |
238,000 |
2024/6/13 |
2,919 |
2,928 |
2,830 |
2,832 |
-1.67% |
112,300 |
2024/6/12 |
2,835 |
2,898 |
2,830 |
2,880 |
+0.42% |
103,500 |
2024/6/11 |
2,968 |
2,984 |
2,866 |
2,868 |
-3.89% |
183,700 |
2024/6/10 |
2,908 |
3,005 |
2,908 |
2,984 |
+3.32% |
183,300 |
2024/6/7 |
2,899 |
2,934 |
2,860 |
2,888 |
+1.16% |
98,200 |
2024/6/6 |
2,900 |
2,909 |
2,838 |
2,855 |
-1.82% |
150,900 |
2024/6/5 |
2,870 |
2,966 |
2,855 |
2,908 |
+0.73% |
174,500 |
2024/6/4 |
2,876 |
2,896 |
2,851 |
2,887 |
-0.31% |
219,700 |
2024/6/3 |
2,955 |
2,988 |
2,890 |
2,896 |
-0.31% |
193,700 |
2024/5/31 |
2,879 |
2,926 |
2,842 |
2,905 |
+1.82% |
275,400 |
2024/5/30 |
2,800 |
2,853 |
2,750 |
2,853 |
-0.28% |
335,700 |
2024/5/29 |
2,914 |
2,944 |
2,854 |
2,861 |
-0.66% |
222,000 |
2024/5/28 |
2,990 |
3,005 |
2,852 |
2,880 |
-3.65% |
329,900 |
2024/5/27 |
2,998 |
3,035 |
2,949 |
2,989 |
+1.39% |
260,000 |
2024/5/24 |
2,985 |
3,035 |
2,930 |
2,948 |
-4.90% |
498,400 |
2024/5/23 |
3,250 |
3,250 |
3,060 |
3,100 |
-5.20% |
495,000 |
2024/5/22 |
3,400 |
3,410 |
3,230 |
3,270 |
-4.53% |
375,000 |
2024/5/21 |
3,460 |
3,480 |
3,385 |
3,425 |
-1.86% |
256,400 |
2024/5/20 |
3,505 |
3,640 |
3,470 |
3,490 |
-1.27% |
217,300 |
2024/5/17 |
3,500 |
3,560 |
3,465 |
3,535 |
+1.00% |
107,600 |
2024/5/16 |
3,565 |
3,575 |
3,460 |
3,500 |
-0.43% |
156,600 |
2024/5/15 |
3,515 |
3,570 |
3,485 |
3,515 |
+1.15% |
133,200 |
2024/5/14 |
3,550 |
3,590 |
3,410 |
3,475 |
-2.11% |
195,800 |
2024/5/13 |
3,620 |
3,625 |
3,440 |
3,550 |
-2.87% |
386,900 |
2024/5/10 |
3,500 |
3,660 |
3,470 |
3,655 |
+5.64% |
329,900 |
2024/5/9 |
3,475 |
3,535 |
3,425 |
3,460 |
-0.57% |
235,300 |
2024/5/8 |
3,405 |
3,565 |
3,390 |
3,480 |
+2.35% |
411,600 |
2024/5/7 |
3,325 |
3,410 |
3,265 |
3,400 |
+4.45% |
251,500 |
2024/5/2 |
3,130 |
3,285 |
3,100 |
3,255 |
+0.77% |
245,600 |
2024/5/1 |
3,410 |
3,410 |
3,170 |
3,230 |
-5.28% |
472,100 |
2024/4/30 |
3,350 |
3,470 |
3,230 |
3,410 |
+10.36% |
689,500 |
2024/4/26 |
3,000 |
3,110 |
2,971 |
3,090 |
+1.98% |
199,500 |
2024/4/25 |
2,970 |
3,065 |
2,932 |
3,030 |
-0.33% |
171,400 |
2024/4/24 |
3,095 |
3,105 |
3,015 |
3,040 |
+0.00% |
128,700 |
2024/4/23 |
3,075 |
3,135 |
3,000 |
3,040 |
+0.50% |
188,600 |
2024/4/22 |
3,065 |
3,105 |
2,961 |
3,025 |
+1.85% |
157,800 |
2024/4/19 |
3,005 |
3,035 |
2,871 |
2,970 |
-2.94% |
328,500 |
2024/4/18 |
3,010 |
3,085 |
2,932 |
3,060 |
+1.66% |
160,900 |
2024/4/17 |
3,020 |
3,080 |
2,983 |
3,010 |
+1.24% |
281,100 |
2024/4/16 |
3,125 |
3,145 |
2,951 |
2,973 |
-5.77% |
380,800 |
2024/4/15 |
3,030 |
3,175 |
3,005 |
3,155 |
+1.77% |
264,300 |
2024/4/12 |
2,949 |
3,100 |
2,921 |
3,100 |
+5.01% |
293,600 |
2024/4/11 |
2,954 |
2,975 |
2,917 |
2,952 |
-0.67% |
146,800 |
2024/4/10 |
3,005 |
3,020 |
2,940 |
2,972 |
-0.70% |
290,000 |
2024/4/9 |
2,928 |
2,993 |
2,916 |
2,993 |
+5.65% |
326,400 |
2024/4/8 |
2,791 |
2,870 |
2,781 |
2,833 |
+2.53% |
224,700 |
2024/4/5 |
2,789 |
2,841 |
2,734 |
2,763 |
-4.36% |
287,100 |
2024/4/4 |
2,791 |
2,890 |
2,776 |
2,889 |
+6.41% |
294,400 |
2024/4/3 |
2,724 |
2,784 |
2,704 |
2,715 |
-2.13% |
259,400 |
2024/4/2 |
2,908 |
2,909 |
2,763 |
2,774 |
-4.90% |
391,800 |
2024/4/1 |
2,951 |
2,997 |
2,874 |
2,917 |
+2.31% |
667,100 |
2024/3/29 |
2,770 |
2,898 |
2,758 |
2,851 |
+3.79% |
515,500 |
2024/3/28 |
2,630 |
2,811 |
2,630 |
2,747 |
+7.01% |
403,500 |
2024/3/27 |
2,600 |
2,639 |
2,561 |
2,567 |
-0.77% |
153,600 |
2024/3/26 |
2,620 |
2,665 |
2,567 |
2,587 |
-1.52% |
183,200 |
2024/3/25 |
2,602 |
2,670 |
2,562 |
2,627 |
+1.00% |
192,400 |
2024/3/22 |
2,588 |
2,620 |
2,523 |
2,601 |
+1.88% |
237,900 |
2024/3/21 |
2,540 |
2,634 |
2,528 |
2,553 |
+3.61% |
429,300 |
2024/3/19 |
2,397 |
2,472 |
2,371 |
2,464 |
+2.84% |
270,200 |
2024/3/18 |
2,405 |
2,475 |
2,366 |
2,396 |
+0.59% |
216,600 |
2024/3/15 |
2,320 |
2,382 |
2,304 |
2,382 |
+2.89% |
178,900 |
2024/3/14 |
2,269 |
2,330 |
2,233 |
2,315 |
+2.66% |
140,800 |
2024/3/13 |
2,314 |
2,319 |
2,245 |
2,255 |
-1.96% |
87,100 |
2024/3/12 |
2,276 |
2,310 |
2,251 |
2,300 |
+1.72% |
109,600 |
2024/3/11 |
2,326 |
2,328 |
2,229 |
2,261 |
-3.95% |
127,000 |
2024/3/8 |
2,325 |
2,409 |
2,323 |
2,354 |
+0.56% |
163,000 |
2024/3/7 |
2,320 |
2,428 |
2,320 |
2,341 |
+1.69% |
315,500 |
2024/3/6 |
2,237 |
2,359 |
2,220 |
2,302 |
+5.26% |
267,500 |
2024/3/5 |
2,203 |
2,267 |
2,175 |
2,187 |
-1.04% |
151,100 |
2024/3/4 |
2,260 |
2,266 |
2,175 |
2,210 |
-0.58% |
192,300 |
2024/3/1 |
2,222 |
2,245 |
2,206 |
2,223 |
-1.02% |
130,200 |
2024/2/29 |
2,262 |
2,287 |
2,227 |
2,246 |
-1.84% |
145,400 |
2024/2/28 |
2,310 |
2,323 |
2,256 |
2,288 |
-0.69% |
165,600 |
2024/2/27 |
2,338 |
2,375 |
2,296 |
2,304 |
+0.48% |
156,500 |
2024/2/26 |
2,390 |
2,394 |
2,293 |
2,293 |
-4.06% |
253,200 |
2024/2/22 |
2,236 |
2,394 |
2,236 |
2,390 |
+7.95% |
308,300 |
2024/2/21 |
2,196 |
2,218 |
2,150 |
2,214 |
+1.00% |
108,200 |
2024/2/20 |
2,272 |
2,272 |
2,181 |
2,192 |
-3.52% |
220,700 |
2024/2/19 |
2,312 |
2,320 |
2,240 |
2,272 |
+0.44% |
222,500 |
2024/2/16 |
2,151 |
2,305 |
2,121 |
2,262 |
+5.60% |
539,300 |
2024/2/15 |
2,090 |
2,179 |
2,020 |
2,142 |
+15.72% |
887,300 |
2024/2/14 |
1,913 |
1,916 |
1,845 |
1,851 |
-4.73% |
323,900 |
2024/2/13 |
1,966 |
1,966 |
1,915 |
1,943 |
+0.26% |
86,200 |
2024/2/9 |
1,937 |
1,971 |
1,935 |
1,938 |
-0.62% |
68,600 |
2024/2/8 |
1,945 |
1,967 |
1,907 |
1,950 |
+0.31% |
110,800 |
2024/2/7 |
1,910 |
1,955 |
1,910 |
1,944 |
+1.67% |
86,900 |
2024/2/6 |
1,949 |
1,949 |
1,910 |
1,912 |
-2.45% |
73,100 |
2024/2/5 |
1,911 |
1,964 |
1,904 |
1,960 |
+1.98% |
87,600 |
2024/2/2 |
1,942 |
1,956 |
1,915 |
1,922 |
-0.21% |
64,000 |
2024/2/1 |
1,967 |
1,984 |
1,906 |
1,926 |
-2.97% |
149,400 |
2024/1/31 |
1,946 |
1,985 |
1,932 |
1,985 |
+1.22% |
63,500 |
2024/1/30 |
1,995 |
2,010 |
1,961 |
1,961 |
-0.61% |
67,300 |
2024/1/29 |
1,972 |
1,990 |
1,956 |
1,973 |
+0.31% |
93,500 |
|