日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,150 |
2,167 |
2,150 |
2,154 |
+0.19% |
26,200 |
2024/7/25 |
2,159 |
2,175 |
2,147 |
2,150 |
-0.92% |
30,900 |
2024/7/24 |
2,208 |
2,208 |
2,162 |
2,170 |
-1.41% |
23,000 |
2024/7/23 |
2,200 |
2,220 |
2,196 |
2,201 |
+0.23% |
19,700 |
2024/7/22 |
2,212 |
2,222 |
2,196 |
2,196 |
-1.30% |
32,300 |
2024/7/19 |
2,226 |
2,232 |
2,214 |
2,225 |
-0.58% |
42,600 |
2024/7/18 |
2,233 |
2,267 |
2,230 |
2,238 |
-0.84% |
28,300 |
2024/7/17 |
2,266 |
2,269 |
2,242 |
2,257 |
+0.76% |
27,300 |
2024/7/16 |
2,275 |
2,275 |
2,239 |
2,240 |
-0.84% |
33,700 |
2024/7/12 |
2,216 |
2,264 |
2,216 |
2,259 |
+1.53% |
55,200 |
2024/7/11 |
2,196 |
2,231 |
2,190 |
2,225 |
+2.02% |
43,200 |
2024/7/10 |
2,201 |
2,204 |
2,163 |
2,181 |
-1.58% |
58,700 |
2024/7/9 |
2,220 |
2,230 |
2,200 |
2,216 |
+1.05% |
46,900 |
2024/7/8 |
2,188 |
2,198 |
2,178 |
2,193 |
+0.60% |
38,200 |
2024/7/5 |
2,215 |
2,217 |
2,177 |
2,180 |
-1.36% |
34,400 |
2024/7/4 |
2,229 |
2,237 |
2,200 |
2,210 |
-0.85% |
34,300 |
2024/7/3 |
2,174 |
2,230 |
2,174 |
2,229 |
+2.53% |
45,600 |
2024/7/2 |
2,185 |
2,185 |
2,160 |
2,174 |
+0.51% |
21,200 |
2024/7/1 |
2,186 |
2,189 |
2,159 |
2,163 |
-0.05% |
20,500 |
2024/6/28 |
2,192 |
2,192 |
2,162 |
2,164 |
-0.69% |
30,800 |
2024/6/27 |
2,204 |
2,204 |
2,165 |
2,179 |
-1.04% |
48,100 |
2024/6/26 |
2,211 |
2,215 |
2,192 |
2,202 |
+0.23% |
21,400 |
2024/6/25 |
2,176 |
2,208 |
2,170 |
2,197 |
+1.29% |
38,900 |
2024/6/24 |
2,168 |
2,175 |
2,155 |
2,169 |
+0.74% |
25,900 |
2024/6/21 |
2,166 |
2,182 |
2,140 |
2,153 |
-0.83% |
57,300 |
2024/6/20 |
2,162 |
2,186 |
2,156 |
2,171 |
-0.64% |
29,200 |
2024/6/19 |
2,159 |
2,190 |
2,150 |
2,185 |
+2.10% |
45,800 |
2024/6/18 |
2,143 |
2,155 |
2,136 |
2,140 |
+0.52% |
38,700 |
2024/6/17 |
2,150 |
2,150 |
2,108 |
2,129 |
-1.16% |
46,300 |
2024/6/14 |
2,075 |
2,160 |
2,070 |
2,154 |
+3.31% |
95,400 |
2024/6/13 |
2,085 |
2,103 |
2,082 |
2,085 |
-0.14% |
63,300 |
2024/6/12 |
2,104 |
2,120 |
2,088 |
2,088 |
-0.67% |
50,300 |
2024/6/11 |
2,112 |
2,119 |
2,102 |
2,102 |
-0.57% |
63,200 |
2024/6/10 |
2,112 |
2,127 |
2,100 |
2,114 |
-0.56% |
41,300 |
2024/6/7 |
2,118 |
2,126 |
2,114 |
2,126 |
+0.66% |
44,100 |
2024/6/6 |
2,154 |
2,154 |
2,110 |
2,112 |
-1.86% |
81,700 |
2024/6/5 |
2,176 |
2,176 |
2,148 |
2,152 |
-1.51% |
40,800 |
2024/6/4 |
2,185 |
2,195 |
2,175 |
2,185 |
+0.00% |
40,900 |
2024/6/3 |
2,185 |
2,192 |
2,170 |
2,185 |
+0.41% |
47,100 |
2024/5/31 |
2,116 |
2,179 |
2,116 |
2,176 |
+1.78% |
64,100 |
2024/5/30 |
2,134 |
2,142 |
2,114 |
2,138 |
-0.79% |
48,400 |
2024/5/29 |
2,202 |
2,222 |
2,153 |
2,155 |
-2.93% |
70,500 |
2024/5/28 |
2,247 |
2,260 |
2,220 |
2,220 |
-1.25% |
34,800 |
2024/5/27 |
2,271 |
2,271 |
2,231 |
2,248 |
-0.75% |
43,600 |
2024/5/24 |
2,261 |
2,283 |
2,261 |
2,265 |
-0.88% |
22,900 |
2024/5/23 |
2,281 |
2,293 |
2,273 |
2,285 |
+0.22% |
33,200 |
2024/5/22 |
2,295 |
2,295 |
2,270 |
2,280 |
-1.21% |
59,000 |
2024/5/21 |
2,289 |
2,323 |
2,282 |
2,308 |
+0.44% |
62,400 |
2024/5/20 |
2,283 |
2,326 |
2,283 |
2,298 |
+0.79% |
41,300 |
2024/5/17 |
2,261 |
2,304 |
2,248 |
2,280 |
+1.20% |
49,700 |
2024/5/16 |
2,330 |
2,330 |
2,253 |
2,253 |
-3.35% |
80,100 |
2024/5/15 |
2,390 |
2,390 |
2,325 |
2,331 |
-1.85% |
83,200 |
2024/5/14 |
2,357 |
2,394 |
2,311 |
2,375 |
+0.76% |
129,700 |
2024/5/13 |
2,338 |
2,430 |
2,338 |
2,357 |
-1.30% |
110,900 |
2024/5/10 |
2,416 |
2,416 |
2,374 |
2,388 |
-0.71% |
48,000 |
2024/5/9 |
2,389 |
2,422 |
2,382 |
2,405 |
+1.14% |
46,000 |
2024/5/8 |
2,380 |
2,404 |
2,378 |
2,378 |
-0.42% |
28,400 |
2024/5/7 |
2,353 |
2,394 |
2,350 |
2,388 |
+1.49% |
38,900 |
2024/5/2 |
2,341 |
2,358 |
2,339 |
2,353 |
+0.13% |
23,200 |
2024/5/1 |
2,366 |
2,372 |
2,342 |
2,350 |
-1.01% |
31,800 |
2024/4/30 |
2,344 |
2,374 |
2,338 |
2,374 |
+1.71% |
29,400 |
2024/4/26 |
2,327 |
2,335 |
2,297 |
2,334 |
-0.17% |
39,800 |
2024/4/25 |
2,348 |
2,365 |
2,338 |
2,338 |
-0.13% |
37,200 |
2024/4/24 |
2,358 |
2,362 |
2,334 |
2,341 |
-0.47% |
57,300 |
2024/4/23 |
2,374 |
2,375 |
2,349 |
2,352 |
+0.17% |
46,700 |
2024/4/22 |
2,320 |
2,352 |
2,320 |
2,348 |
+1.60% |
28,200 |
2024/4/19 |
2,356 |
2,379 |
2,290 |
2,311 |
-3.02% |
57,900 |
2024/4/18 |
2,352 |
2,389 |
2,352 |
2,383 |
+1.32% |
32,800 |
2024/4/17 |
2,382 |
2,383 |
2,343 |
2,352 |
-1.22% |
46,100 |
2024/4/16 |
2,410 |
2,411 |
2,381 |
2,381 |
-2.14% |
40,600 |
2024/4/15 |
2,422 |
2,442 |
2,406 |
2,433 |
-0.37% |
31,500 |
2024/4/12 |
2,464 |
2,471 |
2,436 |
2,442 |
-0.20% |
27,400 |
2024/4/11 |
2,440 |
2,457 |
2,432 |
2,447 |
-0.89% |
31,300 |
2024/4/10 |
2,455 |
2,498 |
2,455 |
2,469 |
+0.65% |
40,300 |
2024/4/9 |
2,421 |
2,461 |
2,421 |
2,453 |
+1.32% |
27,300 |
2024/4/8 |
2,424 |
2,430 |
2,410 |
2,421 |
+0.37% |
28,300 |
2024/4/5 |
2,412 |
2,431 |
2,396 |
2,412 |
-0.66% |
31,000 |
2024/4/4 |
2,451 |
2,451 |
2,418 |
2,428 |
-0.65% |
55,300 |
2024/4/3 |
2,460 |
2,477 |
2,442 |
2,444 |
-1.09% |
47,700 |
2024/4/2 |
2,522 |
2,528 |
2,459 |
2,471 |
-2.10% |
57,200 |
2024/4/1 |
2,580 |
2,580 |
2,524 |
2,524 |
-1.29% |
48,500 |
2024/3/29 |
2,552 |
2,574 |
2,547 |
2,557 |
+0.24% |
38,600 |
2024/3/28 |
2,566 |
2,588 |
2,551 |
2,551 |
-0.51% |
50,600 |
2024/3/27 |
2,530 |
2,570 |
2,530 |
2,564 |
+1.38% |
74,100 |
2024/3/26 |
2,545 |
2,545 |
2,515 |
2,529 |
+0.08% |
38,100 |
2024/3/25 |
2,530 |
2,545 |
2,520 |
2,527 |
-0.24% |
49,000 |
2024/3/22 |
2,530 |
2,534 |
2,507 |
2,533 |
+0.28% |
53,200 |
2024/3/21 |
2,530 |
2,537 |
2,515 |
2,526 |
+1.04% |
70,900 |
2024/3/19 |
2,468 |
2,501 |
2,450 |
2,500 |
+2.29% |
96,000 |
2024/3/18 |
2,432 |
2,447 |
2,418 |
2,444 |
+1.75% |
90,300 |
2024/3/15 |
2,393 |
2,421 |
2,390 |
2,402 |
-0.08% |
57,400 |
2024/3/14 |
2,358 |
2,418 |
2,356 |
2,404 |
+1.95% |
64,800 |
2024/3/13 |
2,393 |
2,397 |
2,342 |
2,358 |
-0.46% |
61,900 |
2024/3/12 |
2,349 |
2,371 |
2,318 |
2,369 |
-0.17% |
98,400 |
2024/3/11 |
2,389 |
2,408 |
2,356 |
2,373 |
-1.45% |
106,000 |
2024/3/8 |
2,373 |
2,429 |
2,360 |
2,408 |
+0.80% |
104,300 |
2024/3/7 |
2,441 |
2,446 |
2,383 |
2,389 |
-1.28% |
72,100 |
2024/3/6 |
2,400 |
2,432 |
2,383 |
2,420 |
-0.17% |
93,400 |
2024/3/5 |
2,436 |
2,445 |
2,403 |
2,424 |
-1.02% |
102,200 |
2024/3/4 |
2,520 |
2,529 |
2,448 |
2,449 |
-3.01% |
107,200 |
2024/3/1 |
2,567 |
2,581 |
2,518 |
2,525 |
-1.79% |
77,500 |
2024/2/29 |
2,580 |
2,605 |
2,561 |
2,571 |
+0.39% |
86,100 |
2024/2/28 |
2,531 |
2,578 |
2,525 |
2,561 |
+1.51% |
128,700 |
2024/2/27 |
2,498 |
2,540 |
2,485 |
2,523 |
+1.49% |
113,500 |
2024/2/26 |
2,507 |
2,525 |
2,474 |
2,486 |
+0.16% |
120,100 |
2024/2/22 |
2,502 |
2,523 |
2,463 |
2,482 |
-0.48% |
77,500 |
2024/2/21 |
2,500 |
2,523 |
2,491 |
2,494 |
-0.24% |
79,000 |
2024/2/20 |
2,489 |
2,520 |
2,489 |
2,500 |
+1.83% |
123,800 |
2024/2/19 |
2,441 |
2,479 |
2,426 |
2,455 |
+0.90% |
120,300 |
2024/2/16 |
2,450 |
2,450 |
2,407 |
2,433 |
-0.37% |
173,200 |
2024/2/15 |
2,410 |
2,461 |
2,387 |
2,442 |
+2.39% |
249,200 |
2024/2/14 |
2,462 |
2,462 |
2,353 |
2,385 |
-4.22% |
475,300 |
2024/2/13 |
2,462 |
2,525 |
2,448 |
2,490 |
-19.29% |
544,200 |
2024/2/9 |
3,080 |
3,130 |
3,065 |
3,085 |
+1.31% |
113,300 |
2024/2/8 |
3,035 |
3,075 |
3,000 |
3,045 |
+0.16% |
62,400 |
2024/2/7 |
3,020 |
3,045 |
3,020 |
3,040 |
+0.66% |
44,100 |
2024/2/6 |
3,050 |
3,065 |
3,020 |
3,020 |
-0.98% |
38,800 |
2024/2/5 |
3,050 |
3,080 |
3,015 |
3,050 |
+0.49% |
92,000 |
2024/2/2 |
3,010 |
3,065 |
2,990 |
3,035 |
+1.17% |
61,400 |
2024/2/1 |
2,984 |
3,015 |
2,968 |
3,000 |
-0.66% |
38,100 |
2024/1/31 |
3,025 |
3,035 |
2,997 |
3,020 |
-0.66% |
52,400 |
2024/1/30 |
3,080 |
3,085 |
3,025 |
3,040 |
-0.65% |
41,200 |
2024/1/29 |
3,010 |
3,075 |
2,986 |
3,060 |
+3.07% |
102,100 |
|