日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,540 |
2,561 |
2,525 |
2,538 |
+0.24% |
51,200 |
2024/7/25 |
2,495 |
2,574 |
2,454 |
2,532 |
+0.00% |
91,500 |
2024/7/24 |
2,613 |
2,624 |
2,524 |
2,532 |
-2.62% |
96,800 |
2024/7/23 |
2,616 |
2,627 |
2,587 |
2,600 |
+0.00% |
36,600 |
2024/7/22 |
2,670 |
2,670 |
2,592 |
2,600 |
-2.62% |
51,500 |
2024/7/19 |
2,682 |
2,682 |
2,629 |
2,670 |
+0.53% |
50,700 |
2024/7/18 |
2,681 |
2,700 |
2,650 |
2,656 |
-1.30% |
51,900 |
2024/7/17 |
2,745 |
2,746 |
2,691 |
2,691 |
-1.68% |
121,100 |
2024/7/16 |
2,750 |
2,760 |
2,711 |
2,737 |
+0.44% |
77,300 |
2024/7/12 |
2,723 |
2,743 |
2,702 |
2,725 |
+0.52% |
78,400 |
2024/7/11 |
2,684 |
2,718 |
2,684 |
2,711 |
+2.88% |
140,700 |
2024/7/10 |
2,591 |
2,635 |
2,570 |
2,635 |
+1.00% |
74,900 |
2024/7/9 |
2,641 |
2,662 |
2,593 |
2,609 |
-0.87% |
137,200 |
2024/7/8 |
2,568 |
2,640 |
2,550 |
2,632 |
+4.53% |
191,300 |
2024/7/5 |
2,568 |
2,579 |
2,515 |
2,518 |
-1.25% |
33,900 |
2024/7/4 |
2,532 |
2,564 |
2,523 |
2,550 |
+0.71% |
36,300 |
2024/7/3 |
2,553 |
2,553 |
2,514 |
2,532 |
-1.75% |
76,700 |
2024/7/2 |
2,550 |
2,585 |
2,529 |
2,577 |
+1.50% |
93,100 |
2024/7/1 |
2,500 |
2,542 |
2,495 |
2,539 |
+1.16% |
55,600 |
2024/6/28 |
2,515 |
2,521 |
2,493 |
2,510 |
-0.16% |
55,800 |
2024/6/27 |
2,498 |
2,517 |
2,492 |
2,514 |
-0.59% |
109,500 |
2024/6/26 |
2,518 |
2,536 |
2,501 |
2,529 |
+2.47% |
87,100 |
2024/6/25 |
2,439 |
2,479 |
2,438 |
2,468 |
+0.37% |
44,200 |
2024/6/24 |
2,482 |
2,494 |
2,457 |
2,459 |
-1.05% |
37,300 |
2024/6/21 |
2,485 |
2,537 |
2,483 |
2,485 |
+0.77% |
113,600 |
2024/6/20 |
2,457 |
2,500 |
2,448 |
2,466 |
+0.04% |
93,000 |
2024/6/19 |
2,463 |
2,486 |
2,457 |
2,465 |
+0.12% |
29,900 |
2024/6/18 |
2,527 |
2,531 |
2,462 |
2,462 |
-1.68% |
54,400 |
2024/6/17 |
2,543 |
2,558 |
2,481 |
2,504 |
-1.53% |
58,900 |
2024/6/14 |
2,505 |
2,553 |
2,493 |
2,543 |
+0.47% |
78,000 |
2024/6/13 |
2,536 |
2,556 |
2,530 |
2,531 |
-0.51% |
57,900 |
2024/6/12 |
2,521 |
2,570 |
2,521 |
2,544 |
+2.95% |
102,300 |
2024/6/11 |
2,430 |
2,497 |
2,430 |
2,471 |
+1.69% |
45,600 |
2024/6/10 |
2,344 |
2,434 |
2,344 |
2,430 |
+3.27% |
51,700 |
2024/6/7 |
2,346 |
2,373 |
2,339 |
2,353 |
-0.76% |
124,100 |
2024/6/6 |
2,393 |
2,393 |
2,357 |
2,371 |
-0.71% |
45,500 |
2024/6/5 |
2,379 |
2,418 |
2,355 |
2,388 |
+0.38% |
92,400 |
2024/6/4 |
2,377 |
2,393 |
2,354 |
2,379 |
+0.38% |
49,600 |
2024/6/3 |
2,330 |
2,376 |
2,330 |
2,370 |
+1.11% |
42,300 |
2024/5/31 |
2,319 |
2,348 |
2,305 |
2,344 |
+2.09% |
84,600 |
2024/5/30 |
2,270 |
2,299 |
2,236 |
2,296 |
+1.55% |
82,000 |
2024/5/29 |
2,291 |
2,304 |
2,232 |
2,261 |
-2.12% |
70,700 |
2024/5/28 |
2,285 |
2,315 |
2,285 |
2,310 |
+0.26% |
42,900 |
2024/5/27 |
2,331 |
2,331 |
2,287 |
2,304 |
-0.78% |
81,100 |
2024/5/24 |
2,313 |
2,355 |
2,288 |
2,322 |
-1.74% |
131,200 |
2024/5/23 |
2,366 |
2,366 |
2,321 |
2,363 |
+0.72% |
54,600 |
2024/5/22 |
2,350 |
2,366 |
2,338 |
2,346 |
-0.34% |
59,300 |
2024/5/21 |
2,350 |
2,365 |
2,331 |
2,354 |
+0.21% |
62,600 |
2024/5/20 |
2,310 |
2,350 |
2,279 |
2,349 |
+2.00% |
76,100 |
2024/5/17 |
2,299 |
2,307 |
2,265 |
2,303 |
-0.43% |
53,800 |
2024/5/16 |
2,372 |
2,372 |
2,311 |
2,313 |
-2.41% |
56,900 |
2024/5/15 |
2,398 |
2,403 |
2,362 |
2,370 |
-0.80% |
64,400 |
2024/5/14 |
2,378 |
2,391 |
2,354 |
2,389 |
+0.46% |
43,200 |
2024/5/13 |
2,329 |
2,401 |
2,320 |
2,378 |
+1.23% |
77,000 |
2024/5/10 |
2,382 |
2,389 |
2,333 |
2,349 |
-1.09% |
68,900 |
2024/5/9 |
2,289 |
2,385 |
2,289 |
2,375 |
+3.80% |
52,500 |
2024/5/8 |
2,372 |
2,382 |
2,288 |
2,288 |
-3.30% |
88,300 |
2024/5/7 |
2,376 |
2,402 |
2,346 |
2,366 |
-0.21% |
71,900 |
2024/5/2 |
2,429 |
2,429 |
2,357 |
2,371 |
-2.39% |
89,200 |
2024/5/1 |
2,412 |
2,468 |
2,412 |
2,429 |
+1.21% |
101,000 |
2024/4/30 |
2,378 |
2,416 |
2,334 |
2,400 |
+1.61% |
195,100 |
2024/4/26 |
2,507 |
2,507 |
2,351 |
2,362 |
-7.63% |
640,900 |
2024/4/25 |
2,538 |
2,573 |
2,468 |
2,557 |
+1.07% |
352,100 |
2024/4/24 |
2,503 |
2,538 |
2,487 |
2,530 |
+1.12% |
68,400 |
2024/4/23 |
2,479 |
2,504 |
2,463 |
2,502 |
+1.01% |
61,800 |
2024/4/22 |
2,509 |
2,513 |
2,459 |
2,477 |
+0.73% |
47,200 |
2024/4/19 |
2,513 |
2,523 |
2,416 |
2,459 |
-2.88% |
72,500 |
2024/4/18 |
2,461 |
2,532 |
2,461 |
2,532 |
+1.73% |
38,100 |
2024/4/17 |
2,498 |
2,506 |
2,451 |
2,489 |
-0.48% |
70,300 |
2024/4/16 |
2,564 |
2,564 |
2,466 |
2,501 |
-2.46% |
77,000 |
2024/4/15 |
2,550 |
2,568 |
2,522 |
2,564 |
+0.27% |
91,700 |
2024/4/12 |
2,506 |
2,561 |
2,502 |
2,557 |
+1.67% |
71,200 |
2024/4/11 |
2,527 |
2,547 |
2,501 |
2,515 |
-1.57% |
60,300 |
2024/4/10 |
2,525 |
2,580 |
2,523 |
2,555 |
+2.16% |
105,800 |
2024/4/9 |
2,468 |
2,506 |
2,468 |
2,501 |
+1.34% |
46,500 |
2024/4/8 |
2,469 |
2,486 |
2,416 |
2,468 |
+1.36% |
108,400 |
2024/4/5 |
2,401 |
2,448 |
2,390 |
2,435 |
+1.21% |
82,700 |
2024/4/4 |
2,393 |
2,433 |
2,380 |
2,406 |
-0.04% |
126,500 |
2024/4/3 |
2,429 |
2,439 |
2,388 |
2,407 |
+0.50% |
58,500 |
2024/4/2 |
2,501 |
2,501 |
2,375 |
2,395 |
-3.23% |
87,900 |
2024/4/1 |
2,569 |
2,569 |
2,468 |
2,475 |
-3.06% |
56,200 |
2024/3/29 |
2,528 |
2,569 |
2,489 |
2,553 |
+1.03% |
92,800 |
2024/3/28 |
2,579 |
2,579 |
2,511 |
2,527 |
-2.13% |
70,500 |
2024/3/27 |
2,520 |
2,592 |
2,519 |
2,582 |
+3.57% |
133,000 |
2024/3/26 |
2,510 |
2,519 |
2,487 |
2,493 |
-1.07% |
43,000 |
2024/3/25 |
2,540 |
2,587 |
2,520 |
2,520 |
-0.12% |
115,800 |
2024/3/22 |
2,505 |
2,544 |
2,503 |
2,523 |
+0.72% |
94,900 |
2024/3/21 |
2,511 |
2,511 |
2,476 |
2,505 |
+0.08% |
100,200 |
2024/3/19 |
2,467 |
2,513 |
2,467 |
2,503 |
+1.34% |
117,000 |
2024/3/18 |
2,449 |
2,481 |
2,439 |
2,470 |
+1.06% |
118,700 |
2024/3/15 |
2,394 |
2,445 |
2,387 |
2,444 |
+1.41% |
77,800 |
2024/3/14 |
2,370 |
2,426 |
2,370 |
2,410 |
+1.22% |
77,100 |
2024/3/13 |
2,449 |
2,463 |
2,381 |
2,381 |
-2.02% |
50,400 |
2024/3/12 |
2,382 |
2,440 |
2,369 |
2,430 |
+0.54% |
46,900 |
2024/3/11 |
2,421 |
2,451 |
2,374 |
2,417 |
-2.19% |
155,000 |
2024/3/8 |
2,435 |
2,494 |
2,415 |
2,471 |
-0.16% |
97,800 |
2024/3/7 |
2,537 |
2,555 |
2,445 |
2,475 |
-1.43% |
119,600 |
2024/3/6 |
2,455 |
2,528 |
2,438 |
2,511 |
+1.29% |
222,100 |
2024/3/5 |
2,400 |
2,492 |
2,366 |
2,479 |
+4.07% |
233,200 |
2024/3/4 |
2,414 |
2,445 |
2,365 |
2,382 |
-1.33% |
165,500 |
2024/3/1 |
2,384 |
2,415 |
2,341 |
2,414 |
+1.64% |
231,900 |
2024/2/29 |
2,419 |
2,450 |
2,330 |
2,375 |
+2.11% |
441,400 |
2024/2/28 |
2,367 |
2,377 |
2,307 |
2,326 |
-2.68% |
176,100 |
2024/2/27 |
2,399 |
2,410 |
2,371 |
2,390 |
-0.08% |
129,500 |
2024/2/26 |
2,400 |
2,429 |
2,385 |
2,392 |
+0.04% |
173,100 |
2024/2/22 |
2,427 |
2,455 |
2,375 |
2,391 |
-1.48% |
234,300 |
2024/2/21 |
2,452 |
2,485 |
2,411 |
2,427 |
-0.49% |
228,700 |
2024/2/20 |
2,490 |
2,519 |
2,439 |
2,439 |
-1.41% |
389,400 |
2024/2/19 |
2,376 |
2,550 |
2,200 |
2,474 |
+18.71% |
1,378,000 |
2024/2/16 |
2,060 |
2,095 |
2,031 |
2,084 |
+4.51% |
323,200 |
2024/2/15 |
1,965 |
2,001 |
1,946 |
1,994 |
+2.20% |
152,200 |
2024/2/14 |
1,934 |
1,955 |
1,925 |
1,951 |
+0.83% |
71,100 |
2024/2/13 |
1,950 |
1,951 |
1,933 |
1,935 |
-0.21% |
80,100 |
2024/2/9 |
1,960 |
1,967 |
1,939 |
1,939 |
-1.62% |
35,300 |
2024/2/8 |
1,975 |
1,984 |
1,946 |
1,971 |
+0.00% |
53,500 |
2024/2/7 |
1,973 |
1,985 |
1,964 |
1,971 |
-0.35% |
35,800 |
2024/2/6 |
1,998 |
2,008 |
1,974 |
1,978 |
-1.00% |
32,600 |
2024/2/5 |
2,005 |
2,008 |
1,987 |
1,998 |
+0.71% |
25,300 |
2024/2/2 |
1,981 |
1,999 |
1,973 |
1,984 |
+0.15% |
26,600 |
2024/2/1 |
1,989 |
2,000 |
1,963 |
1,981 |
-1.54% |
49,300 |
2024/1/31 |
2,001 |
2,012 |
1,983 |
2,012 |
+0.30% |
31,500 |
2024/1/30 |
2,022 |
2,034 |
2,002 |
2,006 |
-0.64% |
38,400 |
2024/1/29 |
2,012 |
2,030 |
2,002 |
2,019 |
+0.30% |
25,800 |
|