日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,054 |
2,085 |
2,044 |
2,057 |
+0.10% |
101,500 |
2024/7/25 |
2,039 |
2,086 |
2,031 |
2,055 |
-0.58% |
80,600 |
2024/7/24 |
2,067 |
2,096 |
2,047 |
2,067 |
-1.05% |
79,800 |
2024/7/23 |
2,122 |
2,135 |
2,088 |
2,089 |
-1.56% |
61,900 |
2024/7/22 |
2,171 |
2,200 |
2,116 |
2,122 |
-2.44% |
72,800 |
2024/7/19 |
2,201 |
2,211 |
2,155 |
2,175 |
-1.58% |
77,800 |
2024/7/18 |
2,251 |
2,270 |
2,209 |
2,210 |
-2.69% |
67,600 |
2024/7/17 |
2,300 |
2,315 |
2,251 |
2,271 |
-0.22% |
80,300 |
2024/7/16 |
2,260 |
2,299 |
2,259 |
2,276 |
+0.89% |
69,100 |
2024/7/12 |
2,250 |
2,299 |
2,235 |
2,256 |
-0.22% |
102,500 |
2024/7/11 |
2,200 |
2,269 |
2,187 |
2,261 |
+2.77% |
142,700 |
2024/7/10 |
2,223 |
2,236 |
2,180 |
2,200 |
-0.72% |
90,400 |
2024/7/9 |
2,200 |
2,236 |
2,186 |
2,216 |
+0.59% |
115,700 |
2024/7/8 |
2,080 |
2,243 |
2,080 |
2,203 |
+7.15% |
304,900 |
2024/7/5 |
2,081 |
2,090 |
2,051 |
2,056 |
-1.58% |
45,300 |
2024/7/4 |
2,125 |
2,131 |
2,081 |
2,089 |
-1.83% |
63,100 |
2024/7/3 |
2,132 |
2,159 |
2,125 |
2,128 |
-1.48% |
60,500 |
2024/7/2 |
2,122 |
2,172 |
2,112 |
2,160 |
+1.36% |
73,600 |
2024/7/1 |
2,116 |
2,136 |
2,108 |
2,131 |
+0.05% |
60,600 |
2024/6/28 |
2,144 |
2,144 |
2,109 |
2,130 |
-0.14% |
56,500 |
2024/6/27 |
2,100 |
2,152 |
2,100 |
2,133 |
-0.93% |
98,900 |
2024/6/26 |
2,080 |
2,153 |
2,078 |
2,153 |
+3.46% |
104,800 |
2024/6/25 |
2,081 |
2,109 |
2,074 |
2,081 |
+0.68% |
65,300 |
2024/6/24 |
2,070 |
2,082 |
2,041 |
2,067 |
+0.54% |
45,800 |
2024/6/21 |
2,072 |
2,095 |
2,056 |
2,056 |
-1.72% |
169,000 |
2024/6/20 |
2,120 |
2,140 |
2,065 |
2,092 |
-0.81% |
81,600 |
2024/6/19 |
2,061 |
2,120 |
2,061 |
2,109 |
+2.33% |
65,100 |
2024/6/18 |
2,058 |
2,061 |
2,023 |
2,061 |
+0.98% |
70,800 |
2024/6/17 |
2,050 |
2,058 |
2,027 |
2,041 |
+0.00% |
95,600 |
2024/6/14 |
1,973 |
2,045 |
1,960 |
2,041 |
+2.98% |
76,100 |
2024/6/13 |
1,997 |
2,013 |
1,977 |
1,982 |
+0.00% |
49,600 |
2024/6/12 |
1,965 |
2,009 |
1,964 |
1,982 |
+0.46% |
54,900 |
2024/6/11 |
2,027 |
2,033 |
1,966 |
1,973 |
-3.14% |
79,400 |
2024/6/10 |
2,030 |
2,038 |
2,012 |
2,037 |
+0.84% |
66,200 |
2024/6/7 |
2,030 |
2,035 |
2,007 |
2,020 |
-0.39% |
39,400 |
2024/6/6 |
2,051 |
2,052 |
2,015 |
2,028 |
+0.10% |
44,600 |
2024/6/5 |
2,000 |
2,026 |
1,975 |
2,026 |
-0.25% |
53,600 |
2024/6/4 |
2,079 |
2,079 |
1,943 |
2,031 |
-2.31% |
186,900 |
2024/6/3 |
2,060 |
2,118 |
2,060 |
2,079 |
+1.17% |
152,700 |
2024/5/31 |
2,014 |
2,072 |
1,990 |
2,055 |
+2.70% |
272,900 |
2024/5/30 |
1,999 |
2,019 |
1,994 |
2,001 |
+0.10% |
132,400 |
2024/5/29 |
1,983 |
2,015 |
1,967 |
1,999 |
+1.94% |
124,200 |
2024/5/28 |
1,979 |
1,998 |
1,953 |
1,961 |
-0.76% |
80,000 |
2024/5/27 |
1,954 |
1,980 |
1,951 |
1,976 |
+1.18% |
67,100 |
2024/5/24 |
1,908 |
1,972 |
1,908 |
1,953 |
+1.51% |
113,500 |
2024/5/23 |
1,868 |
1,933 |
1,858 |
1,924 |
+3.22% |
79,500 |
2024/5/22 |
1,910 |
1,910 |
1,838 |
1,864 |
-0.64% |
88,200 |
2024/5/21 |
1,875 |
1,890 |
1,845 |
1,876 |
-1.00% |
113,000 |
2024/5/20 |
1,916 |
1,942 |
1,888 |
1,895 |
-0.89% |
120,000 |
2024/5/17 |
1,934 |
1,934 |
1,902 |
1,912 |
-1.14% |
91,100 |
2024/5/16 |
1,961 |
1,961 |
1,928 |
1,934 |
-1.23% |
74,800 |
2024/5/15 |
1,963 |
1,983 |
1,943 |
1,958 |
-0.25% |
102,300 |
2024/5/14 |
1,932 |
1,984 |
1,932 |
1,963 |
+1.71% |
155,900 |
2024/5/13 |
1,854 |
1,939 |
1,844 |
1,930 |
+4.10% |
206,000 |
2024/5/10 |
1,870 |
1,881 |
1,819 |
1,854 |
+4.10% |
134,100 |
2024/5/9 |
1,752 |
1,791 |
1,730 |
1,781 |
+2.18% |
49,100 |
2024/5/8 |
1,752 |
1,766 |
1,739 |
1,743 |
-1.02% |
76,600 |
2024/5/7 |
1,751 |
1,765 |
1,735 |
1,761 |
+0.28% |
38,700 |
2024/5/2 |
1,781 |
1,782 |
1,733 |
1,756 |
-0.28% |
38,800 |
2024/5/1 |
1,744 |
1,794 |
1,725 |
1,761 |
-0.90% |
77,800 |
2024/4/30 |
1,809 |
1,809 |
1,762 |
1,777 |
-1.28% |
165,600 |
2024/4/26 |
1,685 |
1,805 |
1,685 |
1,800 |
+4.83% |
440,900 |
2024/4/25 |
1,744 |
1,778 |
1,694 |
1,717 |
-0.64% |
204,000 |
2024/4/24 |
1,736 |
1,736 |
1,707 |
1,728 |
+0.23% |
109,800 |
2024/4/23 |
1,720 |
1,740 |
1,705 |
1,724 |
+0.29% |
98,500 |
2024/4/22 |
1,671 |
1,719 |
1,661 |
1,719 |
+3.24% |
88,400 |
2024/4/19 |
1,701 |
1,716 |
1,645 |
1,665 |
-2.12% |
100,800 |
2024/4/18 |
1,680 |
1,713 |
1,680 |
1,701 |
+1.25% |
88,700 |
2024/4/17 |
1,683 |
1,690 |
1,662 |
1,680 |
-0.18% |
102,600 |
2024/4/16 |
1,695 |
1,704 |
1,676 |
1,683 |
-0.71% |
106,300 |
2024/4/15 |
1,666 |
1,697 |
1,662 |
1,695 |
+0.18% |
94,500 |
2024/4/12 |
1,694 |
1,707 |
1,679 |
1,692 |
+0.18% |
98,800 |
2024/4/11 |
1,671 |
1,700 |
1,656 |
1,689 |
-0.41% |
69,300 |
2024/4/10 |
1,698 |
1,728 |
1,696 |
1,696 |
-0.82% |
79,300 |
2024/4/9 |
1,699 |
1,716 |
1,695 |
1,710 |
+0.12% |
91,600 |
2024/4/8 |
1,709 |
1,709 |
1,685 |
1,708 |
+0.53% |
90,500 |
2024/4/5 |
1,689 |
1,708 |
1,672 |
1,699 |
-0.12% |
78,300 |
2024/4/4 |
1,709 |
1,710 |
1,687 |
1,701 |
-0.41% |
99,400 |
2024/4/3 |
1,697 |
1,728 |
1,690 |
1,708 |
+0.35% |
86,600 |
2024/4/2 |
1,732 |
1,732 |
1,687 |
1,702 |
-1.90% |
145,500 |
2024/4/1 |
1,784 |
1,784 |
1,732 |
1,735 |
-1.76% |
90,400 |
2024/3/29 |
1,767 |
1,786 |
1,757 |
1,766 |
+0.40% |
68,400 |
2024/3/28 |
1,823 |
1,823 |
1,756 |
1,759 |
-3.51% |
109,500 |
2024/3/27 |
1,815 |
1,837 |
1,806 |
1,823 |
+0.77% |
109,300 |
2024/3/26 |
1,810 |
1,820 |
1,794 |
1,809 |
-1.04% |
70,200 |
2024/3/25 |
1,824 |
1,856 |
1,823 |
1,828 |
+0.22% |
104,900 |
2024/3/22 |
1,794 |
1,832 |
1,794 |
1,824 |
+2.41% |
110,900 |
2024/3/21 |
1,770 |
1,796 |
1,755 |
1,781 |
+0.91% |
95,500 |
2024/3/19 |
1,774 |
1,786 |
1,754 |
1,765 |
-1.12% |
96,300 |
2024/3/18 |
1,831 |
1,832 |
1,763 |
1,785 |
-0.34% |
141,300 |
2024/3/15 |
1,752 |
1,800 |
1,752 |
1,791 |
+1.70% |
60,600 |
2024/3/14 |
1,778 |
1,778 |
1,742 |
1,761 |
+0.23% |
51,800 |
2024/3/13 |
1,798 |
1,800 |
1,737 |
1,757 |
-0.96% |
96,900 |
2024/3/12 |
1,779 |
1,782 |
1,735 |
1,774 |
-0.62% |
67,900 |
2024/3/11 |
1,750 |
1,788 |
1,745 |
1,785 |
-0.28% |
57,500 |
2024/3/8 |
1,790 |
1,825 |
1,778 |
1,790 |
-2.03% |
146,500 |
2024/3/7 |
1,855 |
1,876 |
1,818 |
1,827 |
-1.35% |
64,800 |
2024/3/6 |
1,843 |
1,890 |
1,840 |
1,852 |
+0.00% |
96,200 |
2024/3/5 |
1,850 |
1,867 |
1,806 |
1,852 |
-0.86% |
107,600 |
2024/3/4 |
1,899 |
1,919 |
1,868 |
1,868 |
-0.69% |
143,200 |
2024/3/1 |
1,850 |
1,882 |
1,834 |
1,881 |
-1.00% |
201,400 |
2024/2/29 |
1,841 |
1,900 |
1,808 |
1,900 |
+9.51% |
544,600 |
2024/2/28 |
1,734 |
1,752 |
1,723 |
1,735 |
+0.46% |
114,300 |
2024/2/27 |
1,787 |
1,800 |
1,725 |
1,727 |
-3.63% |
110,700 |
2024/2/26 |
1,800 |
1,820 |
1,787 |
1,792 |
+0.56% |
119,600 |
2024/2/22 |
1,793 |
1,793 |
1,761 |
1,782 |
+1.48% |
84,600 |
2024/2/21 |
1,780 |
1,783 |
1,735 |
1,756 |
-1.51% |
95,100 |
2024/2/20 |
1,768 |
1,799 |
1,767 |
1,783 |
+1.31% |
89,700 |
2024/2/19 |
1,730 |
1,767 |
1,730 |
1,760 |
+2.03% |
82,400 |
2024/2/16 |
1,742 |
1,746 |
1,722 |
1,725 |
-0.06% |
75,200 |
2024/2/15 |
1,748 |
1,755 |
1,714 |
1,726 |
-0.80% |
81,000 |
2024/2/14 |
1,759 |
1,759 |
1,714 |
1,740 |
-1.08% |
89,800 |
2024/2/13 |
1,732 |
1,762 |
1,728 |
1,759 |
+1.68% |
87,500 |
2024/2/9 |
1,732 |
1,753 |
1,726 |
1,730 |
-0.75% |
51,700 |
2024/2/8 |
1,756 |
1,756 |
1,717 |
1,743 |
-0.91% |
81,800 |
2024/2/7 |
1,739 |
1,765 |
1,738 |
1,759 |
+0.17% |
60,200 |
2024/2/6 |
1,778 |
1,778 |
1,741 |
1,756 |
-2.12% |
108,200 |
2024/2/5 |
1,810 |
1,810 |
1,771 |
1,794 |
-0.44% |
101,300 |
2024/2/2 |
1,831 |
1,836 |
1,793 |
1,802 |
-1.85% |
128,400 |
2024/2/1 |
1,810 |
1,854 |
1,795 |
1,836 |
+0.22% |
109,900 |
2024/1/31 |
1,762 |
1,832 |
1,756 |
1,832 |
-0.38% |
304,000 |
2024/1/30 |
2,011 |
2,046 |
1,837 |
1,839 |
-8.00% |
395,300 |
2024/1/29 |
1,957 |
2,002 |
1,953 |
1,999 |
+1.68% |
151,400 |
|