日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,568 |
2,568 |
2,517 |
2,517 |
-0.98% |
12,800 |
2024/7/25 |
2,512 |
2,582 |
2,505 |
2,542 |
-0.78% |
36,900 |
2024/7/24 |
2,588 |
2,607 |
2,562 |
2,562 |
-1.61% |
17,800 |
2024/7/23 |
2,573 |
2,609 |
2,568 |
2,604 |
+1.60% |
15,200 |
2024/7/22 |
2,571 |
2,593 |
2,552 |
2,563 |
+0.79% |
29,800 |
2024/7/19 |
2,549 |
2,549 |
2,507 |
2,543 |
-0.24% |
21,500 |
2024/7/18 |
2,516 |
2,556 |
2,505 |
2,549 |
+0.83% |
20,300 |
2024/7/17 |
2,555 |
2,577 |
2,525 |
2,528 |
-0.67% |
15,900 |
2024/7/16 |
2,552 |
2,573 |
2,535 |
2,545 |
-0.27% |
17,100 |
2024/7/12 |
2,538 |
2,577 |
2,524 |
2,552 |
-1.39% |
26,600 |
2024/7/11 |
2,605 |
2,605 |
2,567 |
2,588 |
-0.12% |
17,900 |
2024/7/10 |
2,607 |
2,618 |
2,569 |
2,591 |
-0.99% |
26,900 |
2024/7/9 |
2,609 |
2,654 |
2,600 |
2,617 |
+0.31% |
19,300 |
2024/7/8 |
2,641 |
2,641 |
2,606 |
2,609 |
-1.55% |
27,700 |
2024/7/5 |
2,678 |
2,729 |
2,644 |
2,650 |
-1.71% |
32,200 |
2024/7/4 |
2,720 |
2,732 |
2,679 |
2,696 |
-1.39% |
21,300 |
2024/7/3 |
2,796 |
2,818 |
2,734 |
2,734 |
-2.18% |
32,400 |
2024/7/2 |
2,811 |
2,845 |
2,784 |
2,795 |
-0.07% |
53,700 |
2024/7/1 |
2,755 |
2,797 |
2,728 |
2,797 |
+2.57% |
31,700 |
2024/6/28 |
2,702 |
2,727 |
2,688 |
2,727 |
+1.41% |
24,000 |
2024/6/27 |
2,707 |
2,730 |
2,668 |
2,689 |
-0.37% |
16,800 |
2024/6/26 |
2,690 |
2,710 |
2,682 |
2,699 |
+0.00% |
31,500 |
2024/6/25 |
2,648 |
2,728 |
2,648 |
2,699 |
+3.05% |
44,400 |
2024/6/24 |
2,621 |
2,637 |
2,561 |
2,619 |
+0.85% |
98,100 |
2024/6/21 |
2,625 |
2,657 |
2,585 |
2,597 |
-0.92% |
49,300 |
2024/6/20 |
2,639 |
2,710 |
2,611 |
2,621 |
-0.30% |
61,600 |
2024/6/19 |
2,639 |
2,678 |
2,611 |
2,629 |
+1.00% |
63,200 |
2024/6/18 |
2,574 |
2,613 |
2,551 |
2,603 |
+2.76% |
25,300 |
2024/6/17 |
2,566 |
2,571 |
2,432 |
2,533 |
-1.17% |
40,500 |
2024/6/14 |
2,502 |
2,577 |
2,401 |
2,563 |
+0.99% |
44,600 |
2024/6/13 |
2,565 |
2,567 |
2,511 |
2,538 |
-0.82% |
20,200 |
2024/6/12 |
2,570 |
2,578 |
2,550 |
2,559 |
-0.47% |
10,200 |
2024/6/11 |
2,602 |
2,630 |
2,571 |
2,571 |
-1.68% |
14,500 |
2024/6/10 |
2,570 |
2,637 |
2,555 |
2,615 |
+0.89% |
23,100 |
2024/6/7 |
2,621 |
2,636 |
2,588 |
2,592 |
-1.11% |
16,500 |
2024/6/6 |
2,597 |
2,658 |
2,574 |
2,621 |
+0.92% |
30,200 |
2024/6/5 |
2,629 |
2,638 |
2,589 |
2,597 |
-2.73% |
48,100 |
2024/6/4 |
2,776 |
2,776 |
2,653 |
2,670 |
-3.85% |
70,400 |
2024/6/3 |
2,807 |
2,814 |
2,758 |
2,777 |
+0.00% |
34,900 |
2024/5/31 |
2,720 |
2,798 |
2,720 |
2,777 |
+3.08% |
49,800 |
2024/5/30 |
2,626 |
2,697 |
2,604 |
2,694 |
+2.39% |
25,900 |
2024/5/29 |
2,646 |
2,687 |
2,631 |
2,631 |
-0.34% |
33,900 |
2024/5/28 |
2,625 |
2,649 |
2,617 |
2,640 |
+1.15% |
18,400 |
2024/5/27 |
2,600 |
2,610 |
2,569 |
2,610 |
+1.01% |
19,200 |
2024/5/24 |
2,491 |
2,584 |
2,491 |
2,584 |
+2.22% |
28,300 |
2024/5/23 |
2,535 |
2,537 |
2,490 |
2,528 |
-0.55% |
25,300 |
2024/5/22 |
2,575 |
2,634 |
2,517 |
2,542 |
-1.09% |
32,400 |
2024/5/21 |
2,525 |
2,572 |
2,507 |
2,570 |
+2.19% |
33,600 |
2024/5/20 |
2,518 |
2,535 |
2,491 |
2,515 |
+1.13% |
26,400 |
2024/5/17 |
2,428 |
2,495 |
2,415 |
2,487 |
+2.98% |
39,700 |
2024/5/16 |
2,423 |
2,433 |
2,395 |
2,415 |
-0.49% |
32,800 |
2024/5/15 |
2,423 |
2,449 |
2,387 |
2,427 |
+0.75% |
39,300 |
2024/5/14 |
2,428 |
2,448 |
2,392 |
2,409 |
-1.23% |
44,800 |
2024/5/13 |
2,267 |
2,442 |
2,258 |
2,439 |
+10.01% |
147,200 |
2024/5/10 |
2,189 |
2,217 |
2,177 |
2,217 |
+1.28% |
16,000 |
2024/5/9 |
2,176 |
2,190 |
2,172 |
2,189 |
+0.78% |
10,500 |
2024/5/8 |
2,198 |
2,208 |
2,169 |
2,172 |
-2.38% |
44,000 |
2024/5/7 |
2,219 |
2,242 |
2,219 |
2,225 |
+0.27% |
23,400 |
2024/5/2 |
2,205 |
2,221 |
2,189 |
2,219 |
+0.63% |
22,500 |
2024/5/1 |
2,191 |
2,207 |
2,158 |
2,205 |
+0.32% |
26,200 |
2024/4/30 |
2,158 |
2,198 |
2,154 |
2,198 |
+0.50% |
22,900 |
2024/4/26 |
2,171 |
2,198 |
2,145 |
2,187 |
+0.74% |
40,200 |
2024/4/25 |
2,182 |
2,185 |
2,150 |
2,171 |
-0.50% |
24,500 |
2024/4/24 |
2,147 |
2,187 |
2,140 |
2,182 |
+3.02% |
52,400 |
2024/4/23 |
2,072 |
2,123 |
2,072 |
2,118 |
+2.32% |
36,000 |
2024/4/22 |
2,058 |
2,070 |
2,031 |
2,070 |
+2.53% |
19,500 |
2024/4/19 |
2,040 |
2,059 |
2,010 |
2,019 |
-1.75% |
20,500 |
2024/4/18 |
2,002 |
2,061 |
2,002 |
2,055 |
+2.85% |
17,900 |
2024/4/17 |
2,041 |
2,041 |
1,995 |
1,998 |
-1.33% |
38,500 |
2024/4/16 |
2,074 |
2,089 |
2,025 |
2,025 |
-3.02% |
22,300 |
2024/4/15 |
2,073 |
2,101 |
2,057 |
2,088 |
-0.19% |
24,100 |
2024/4/12 |
2,089 |
2,108 |
2,063 |
2,092 |
+0.53% |
29,900 |
2024/4/11 |
2,063 |
2,094 |
2,056 |
2,081 |
+0.43% |
16,800 |
2024/4/10 |
2,090 |
2,094 |
2,072 |
2,072 |
-1.05% |
10,900 |
2024/4/9 |
2,118 |
2,118 |
2,092 |
2,094 |
-1.46% |
15,200 |
2024/4/8 |
2,114 |
2,125 |
2,108 |
2,125 |
+1.00% |
26,200 |
2024/4/5 |
2,090 |
2,111 |
2,082 |
2,104 |
-1.22% |
41,600 |
2024/4/4 |
2,116 |
2,131 |
2,100 |
2,130 |
+1.19% |
34,500 |
2024/4/3 |
2,060 |
2,117 |
2,057 |
2,105 |
+1.06% |
35,100 |
2024/4/2 |
2,114 |
2,143 |
2,076 |
2,083 |
-1.47% |
35,300 |
2024/4/1 |
2,140 |
2,148 |
2,112 |
2,114 |
-1.17% |
25,000 |
2024/3/29 |
2,148 |
2,148 |
2,113 |
2,139 |
+1.42% |
23,400 |
2024/3/28 |
2,154 |
2,167 |
2,108 |
2,109 |
-3.03% |
32,400 |
2024/3/27 |
2,166 |
2,183 |
2,165 |
2,175 |
+0.42% |
33,500 |
2024/3/26 |
2,141 |
2,173 |
2,138 |
2,166 |
+0.93% |
21,300 |
2024/3/25 |
2,188 |
2,188 |
2,144 |
2,146 |
-2.28% |
42,000 |
2024/3/22 |
2,177 |
2,200 |
2,151 |
2,196 |
+0.92% |
24,800 |
2024/3/21 |
2,169 |
2,198 |
2,160 |
2,176 |
+1.30% |
38,900 |
2024/3/19 |
2,156 |
2,182 |
2,129 |
2,148 |
-0.42% |
53,000 |
2024/3/18 |
2,176 |
2,176 |
2,149 |
2,157 |
+0.65% |
27,400 |
2024/3/15 |
2,115 |
2,147 |
2,112 |
2,143 |
+1.32% |
26,700 |
2024/3/14 |
2,092 |
2,122 |
2,092 |
2,115 |
+0.91% |
18,100 |
2024/3/13 |
2,122 |
2,123 |
2,079 |
2,096 |
+0.00% |
22,700 |
2024/3/12 |
2,095 |
2,099 |
2,046 |
2,096 |
+0.19% |
41,100 |
2024/3/11 |
2,163 |
2,181 |
2,067 |
2,092 |
-3.01% |
63,500 |
2024/3/8 |
2,098 |
2,170 |
2,086 |
2,157 |
+2.76% |
74,300 |
2024/3/7 |
2,047 |
2,108 |
2,047 |
2,099 |
+2.54% |
59,500 |
2024/3/6 |
2,022 |
2,048 |
2,014 |
2,047 |
+1.19% |
39,400 |
2024/3/5 |
2,016 |
2,045 |
2,002 |
2,023 |
+0.10% |
25,500 |
2024/3/4 |
2,069 |
2,069 |
2,004 |
2,021 |
-1.85% |
56,800 |
2024/3/1 |
2,065 |
2,075 |
2,034 |
2,059 |
+0.49% |
34,700 |
2024/2/29 |
2,010 |
2,055 |
1,999 |
2,049 |
+1.99% |
71,800 |
2024/2/28 |
1,951 |
2,019 |
1,951 |
2,009 |
+2.24% |
56,600 |
2024/2/27 |
1,911 |
1,974 |
1,909 |
1,965 |
+3.10% |
60,600 |
2024/2/26 |
1,919 |
1,919 |
1,900 |
1,906 |
+0.16% |
33,300 |
2024/2/22 |
1,911 |
1,921 |
1,892 |
1,903 |
-0.21% |
16,500 |
2024/2/21 |
1,904 |
1,914 |
1,897 |
1,907 |
+0.05% |
9,300 |
2024/2/20 |
1,919 |
1,930 |
1,903 |
1,906 |
+0.16% |
20,000 |
2024/2/19 |
1,869 |
1,913 |
1,869 |
1,903 |
+1.93% |
32,700 |
2024/2/16 |
1,859 |
1,882 |
1,858 |
1,867 |
+1.36% |
36,800 |
2024/2/15 |
1,885 |
1,889 |
1,840 |
1,842 |
-1.34% |
35,500 |
2024/2/14 |
1,885 |
1,888 |
1,861 |
1,867 |
-1.01% |
30,700 |
2024/2/13 |
1,876 |
1,895 |
1,876 |
1,886 |
-0.26% |
21,800 |
2024/2/9 |
1,904 |
1,911 |
1,868 |
1,891 |
-1.10% |
44,900 |
2024/2/8 |
1,930 |
1,930 |
1,902 |
1,912 |
-1.24% |
27,700 |
2024/2/7 |
1,910 |
1,936 |
1,907 |
1,936 |
+1.36% |
19,200 |
2024/2/6 |
1,917 |
1,933 |
1,910 |
1,910 |
-1.04% |
60,800 |
2024/2/5 |
1,918 |
1,942 |
1,918 |
1,930 |
+0.63% |
27,500 |
2024/2/2 |
1,942 |
1,942 |
1,911 |
1,918 |
-1.13% |
23,300 |
2024/2/1 |
1,956 |
1,956 |
1,927 |
1,940 |
-0.87% |
35,000 |
2024/1/31 |
1,934 |
1,957 |
1,930 |
1,957 |
+1.08% |
26,700 |
2024/1/30 |
1,935 |
1,949 |
1,935 |
1,936 |
-0.62% |
19,200 |
2024/1/29 |
1,941 |
1,963 |
1,941 |
1,948 |
+0.15% |
28,500 |
|