日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,740 |
2,790 |
2,708 |
2,738 |
-0.22% |
539,400 |
2024/7/25 |
2,810 |
2,878 |
2,728 |
2,744 |
-4.06% |
780,000 |
2024/7/24 |
2,899 |
2,955 |
2,854 |
2,860 |
-1.38% |
561,000 |
2024/7/23 |
2,917 |
2,958 |
2,878 |
2,900 |
+0.83% |
480,000 |
2024/7/22 |
2,889 |
2,947 |
2,862 |
2,876 |
-1.10% |
629,200 |
2024/7/19 |
2,850 |
2,908 |
2,850 |
2,908 |
+2.14% |
401,500 |
2024/7/18 |
2,930 |
2,998 |
2,847 |
2,847 |
-3.75% |
541,000 |
2024/7/17 |
2,970 |
3,070 |
2,946 |
2,958 |
+0.48% |
1,445,300 |
2024/7/16 |
2,900 |
2,960 |
2,890 |
2,944 |
+1.31% |
702,500 |
2024/7/12 |
2,841 |
2,912 |
2,829 |
2,906 |
+0.69% |
752,100 |
2024/7/11 |
2,860 |
2,915 |
2,813 |
2,886 |
+3.93% |
1,191,500 |
2024/7/10 |
2,777 |
2,790 |
2,703 |
2,777 |
-0.50% |
589,600 |
2024/7/9 |
2,769 |
2,806 |
2,735 |
2,791 |
+0.76% |
677,800 |
2024/7/8 |
2,750 |
2,776 |
2,690 |
2,770 |
+0.73% |
761,600 |
2024/7/5 |
2,851 |
2,885 |
2,750 |
2,750 |
-3.85% |
793,600 |
2024/7/4 |
2,875 |
2,888 |
2,840 |
2,860 |
-0.66% |
530,000 |
2024/7/3 |
2,898 |
2,932 |
2,866 |
2,879 |
-0.76% |
667,400 |
2024/7/2 |
2,860 |
2,916 |
2,855 |
2,901 |
+2.36% |
821,700 |
2024/7/1 |
2,930 |
2,930 |
2,823 |
2,834 |
-2.34% |
742,900 |
2024/6/28 |
2,864 |
2,942 |
2,842 |
2,902 |
-0.03% |
906,000 |
2024/6/27 |
2,887 |
2,948 |
2,875 |
2,903 |
-0.55% |
579,500 |
2024/6/26 |
2,967 |
3,010 |
2,894 |
2,919 |
-1.35% |
1,317,900 |
2024/6/25 |
2,904 |
2,980 |
2,876 |
2,959 |
+1.72% |
1,439,500 |
2024/6/24 |
2,902 |
2,967 |
2,875 |
2,909 |
+3.78% |
2,194,600 |
2024/6/21 |
2,760 |
2,855 |
2,757 |
2,803 |
+2.71% |
1,202,000 |
2024/6/20 |
2,755 |
2,798 |
2,712 |
2,729 |
-0.98% |
469,500 |
2024/6/19 |
2,815 |
2,898 |
2,756 |
2,756 |
-0.33% |
1,799,600 |
2024/6/18 |
2,692 |
2,767 |
2,656 |
2,765 |
+4.66% |
1,616,500 |
2024/6/17 |
2,725 |
2,757 |
2,627 |
2,642 |
-2.47% |
1,331,700 |
2024/6/14 |
2,669 |
2,719 |
2,660 |
2,709 |
+2.15% |
1,465,200 |
2024/6/13 |
2,704 |
2,711 |
2,644 |
2,652 |
-1.41% |
738,700 |
2024/6/12 |
2,692 |
2,719 |
2,662 |
2,690 |
+0.26% |
888,900 |
2024/6/11 |
2,695 |
2,718 |
2,670 |
2,683 |
+0.04% |
555,600 |
2024/6/10 |
2,717 |
2,729 |
2,665 |
2,682 |
-0.70% |
606,400 |
2024/6/7 |
2,725 |
2,748 |
2,693 |
2,701 |
-0.74% |
821,600 |
2024/6/6 |
2,729 |
2,749 |
2,652 |
2,721 |
+2.99% |
1,285,200 |
2024/6/5 |
2,679 |
2,700 |
2,625 |
2,642 |
-1.42% |
818,100 |
2024/6/4 |
2,668 |
2,690 |
2,643 |
2,680 |
-0.33% |
711,100 |
2024/6/3 |
2,699 |
2,718 |
2,663 |
2,689 |
+0.26% |
1,083,200 |
2024/5/31 |
2,614 |
2,687 |
2,603 |
2,682 |
+1.59% |
1,934,600 |
2024/5/30 |
2,640 |
2,691 |
2,620 |
2,640 |
-2.04% |
2,244,500 |
2024/5/29 |
2,649 |
2,736 |
2,648 |
2,695 |
+1.62% |
6,593,400 |
2024/5/28 |
2,700 |
2,772 |
2,652 |
2,652 |
-1.49% |
2,226,400 |
2024/5/27 |
2,716 |
2,725 |
2,649 |
2,692 |
-1.21% |
2,463,900 |
2024/5/24 |
2,742 |
2,776 |
2,718 |
2,725 |
-2.12% |
1,473,700 |
2024/5/23 |
2,786 |
2,838 |
2,741 |
2,784 |
+2.43% |
4,067,500 |
2024/5/22 |
2,784 |
2,845 |
2,718 |
2,718 |
-3.10% |
3,177,600 |
2024/5/21 |
2,820 |
2,883 |
2,782 |
2,805 |
-1.13% |
1,219,100 |
2024/5/20 |
2,754 |
2,854 |
2,740 |
2,837 |
+1.18% |
1,257,000 |
2024/5/17 |
2,898 |
2,919 |
2,801 |
2,804 |
-3.24% |
1,252,900 |
2024/5/16 |
2,911 |
2,998 |
2,841 |
2,898 |
-0.07% |
1,555,700 |
2024/5/15 |
2,989 |
2,989 |
2,640 |
2,900 |
-12.65% |
9,767,100 |
2024/5/14 |
3,400 |
3,460 |
3,260 |
3,320 |
-1.19% |
463,100 |
2024/5/13 |
3,320 |
3,370 |
3,305 |
3,360 |
+0.75% |
193,500 |
2024/5/10 |
3,300 |
3,370 |
3,270 |
3,335 |
+2.30% |
237,600 |
2024/5/9 |
3,235 |
3,305 |
3,175 |
3,260 |
+0.77% |
182,500 |
2024/5/8 |
3,215 |
3,280 |
3,205 |
3,235 |
+0.15% |
173,100 |
2024/5/7 |
3,200 |
3,230 |
3,150 |
3,230 |
+4.19% |
199,700 |
2024/5/2 |
3,075 |
3,115 |
3,030 |
3,100 |
+0.81% |
113,500 |
2024/5/1 |
3,070 |
3,115 |
3,050 |
3,075 |
-1.60% |
162,700 |
2024/4/30 |
3,120 |
3,135 |
3,085 |
3,125 |
+1.30% |
176,100 |
2024/4/26 |
3,020 |
3,095 |
3,005 |
3,085 |
+2.83% |
145,400 |
2024/4/25 |
3,065 |
3,105 |
3,000 |
3,000 |
-2.91% |
112,200 |
2024/4/24 |
3,105 |
3,140 |
3,065 |
3,090 |
+0.65% |
101,800 |
2024/4/23 |
3,120 |
3,200 |
3,065 |
3,070 |
-0.65% |
144,100 |
2024/4/22 |
3,145 |
3,180 |
3,025 |
3,090 |
-1.75% |
159,700 |
2024/4/19 |
3,135 |
3,200 |
3,045 |
3,145 |
-1.56% |
271,800 |
2024/4/18 |
3,085 |
3,215 |
3,085 |
3,195 |
+1.91% |
141,700 |
2024/4/17 |
3,115 |
3,195 |
3,100 |
3,135 |
+0.00% |
175,400 |
2024/4/16 |
3,250 |
3,250 |
3,105 |
3,135 |
-4.42% |
257,900 |
2024/4/15 |
3,170 |
3,310 |
3,150 |
3,280 |
+3.31% |
295,100 |
2024/4/12 |
3,195 |
3,205 |
3,130 |
3,175 |
+0.16% |
193,500 |
2024/4/11 |
3,145 |
3,170 |
3,105 |
3,170 |
+1.44% |
156,700 |
2024/4/10 |
3,075 |
3,165 |
3,065 |
3,125 |
+1.13% |
209,400 |
2024/4/9 |
3,045 |
3,135 |
3,035 |
3,090 |
+1.81% |
143,600 |
2024/4/8 |
2,995 |
3,045 |
2,948 |
3,035 |
+2.64% |
148,100 |
2024/4/5 |
2,926 |
3,020 |
2,920 |
2,957 |
-2.25% |
205,400 |
2024/4/4 |
3,080 |
3,080 |
3,010 |
3,025 |
+0.50% |
174,800 |
2024/4/3 |
2,961 |
3,095 |
2,941 |
3,010 |
+1.48% |
246,600 |
2024/4/2 |
2,995 |
2,996 |
2,941 |
2,966 |
+0.27% |
153,600 |
2024/4/1 |
3,080 |
3,080 |
2,941 |
2,958 |
-3.49% |
173,400 |
2024/3/29 |
3,100 |
3,100 |
3,005 |
3,065 |
+0.66% |
107,200 |
2024/3/28 |
3,100 |
3,120 |
3,040 |
3,045 |
-2.25% |
98,100 |
2024/3/27 |
3,100 |
3,155 |
3,070 |
3,115 |
+1.47% |
204,000 |
2024/3/26 |
3,155 |
3,155 |
3,065 |
3,070 |
-1.76% |
124,900 |
2024/3/25 |
3,100 |
3,190 |
3,100 |
3,125 |
+0.32% |
146,500 |
2024/3/22 |
3,150 |
3,160 |
3,070 |
3,115 |
+0.16% |
129,100 |
2024/3/21 |
3,100 |
3,130 |
3,025 |
3,110 |
+2.13% |
205,400 |
2024/3/19 |
3,050 |
3,075 |
3,025 |
3,045 |
+0.50% |
188,700 |
2024/3/18 |
2,982 |
3,030 |
2,944 |
3,030 |
+1.71% |
354,900 |
2024/3/15 |
2,978 |
2,981 |
2,932 |
2,979 |
+0.27% |
197,900 |
2024/3/14 |
2,897 |
3,010 |
2,897 |
2,971 |
+2.06% |
186,600 |
2024/3/13 |
2,939 |
2,999 |
2,869 |
2,911 |
-0.95% |
174,000 |
2024/3/12 |
2,901 |
2,969 |
2,891 |
2,939 |
-1.08% |
246,600 |
2024/3/11 |
3,045 |
3,125 |
2,919 |
2,971 |
-5.83% |
392,400 |
2024/3/8 |
3,100 |
3,215 |
3,100 |
3,155 |
+0.80% |
260,600 |
2024/3/7 |
3,190 |
3,195 |
3,095 |
3,130 |
-1.57% |
210,400 |
2024/3/6 |
3,130 |
3,255 |
3,105 |
3,180 |
-0.62% |
357,500 |
2024/3/5 |
3,060 |
3,245 |
3,060 |
3,200 |
+4.58% |
428,200 |
2024/3/4 |
3,080 |
3,120 |
3,035 |
3,060 |
+0.49% |
205,900 |
2024/3/1 |
3,080 |
3,135 |
3,020 |
3,045 |
-0.16% |
175,700 |
2024/2/29 |
3,015 |
3,125 |
2,985 |
3,050 |
+0.99% |
287,200 |
2024/2/28 |
3,005 |
3,070 |
2,988 |
3,020 |
+1.34% |
264,100 |
2024/2/27 |
2,980 |
3,040 |
2,945 |
2,980 |
-1.16% |
374,700 |
2024/2/26 |
3,190 |
3,205 |
3,015 |
3,015 |
-2.43% |
645,700 |
2024/2/22 |
2,925 |
3,100 |
2,906 |
3,090 |
+6.99% |
715,700 |
2024/2/21 |
2,960 |
3,010 |
2,888 |
2,888 |
-1.57% |
408,700 |
2024/2/20 |
3,045 |
3,085 |
2,876 |
2,934 |
-3.33% |
619,600 |
2024/2/19 |
3,005 |
3,050 |
2,930 |
3,035 |
+2.40% |
569,900 |
2024/2/16 |
2,836 |
2,999 |
2,762 |
2,964 |
+8.33% |
1,302,700 |
2024/2/15 |
2,636 |
2,736 |
2,625 |
2,736 |
+22.36% |
1,021,600 |
2024/2/14 |
2,300 |
2,309 |
2,220 |
2,236 |
-3.95% |
388,500 |
2024/2/13 |
2,294 |
2,335 |
2,276 |
2,328 |
+1.75% |
239,000 |
2024/2/9 |
2,310 |
2,349 |
2,281 |
2,288 |
-0.61% |
214,400 |
2024/2/8 |
2,319 |
2,320 |
2,257 |
2,302 |
+0.79% |
176,300 |
2024/2/7 |
2,232 |
2,288 |
2,230 |
2,284 |
+1.56% |
188,600 |
2024/2/6 |
2,277 |
2,282 |
2,239 |
2,249 |
-2.22% |
234,100 |
2024/2/5 |
2,276 |
2,309 |
2,255 |
2,300 |
+1.81% |
244,500 |
2024/2/2 |
2,285 |
2,294 |
2,241 |
2,259 |
-0.26% |
233,500 |
2024/2/1 |
2,286 |
2,301 |
2,253 |
2,265 |
-2.54% |
259,800 |
2024/1/31 |
2,336 |
2,338 |
2,280 |
2,324 |
+0.61% |
213,400 |
2024/1/30 |
2,331 |
2,332 |
2,289 |
2,310 |
-1.37% |
239,900 |
2024/1/29 |
2,337 |
2,359 |
2,310 |
2,342 |
+1.17% |
184,100 |
|