日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,198 |
2,270 |
2,195 |
2,252 |
+3.87% |
309,300 |
2024/7/25 |
2,180 |
2,207 |
2,168 |
2,168 |
-1.77% |
506,900 |
2024/7/24 |
2,236 |
2,288 |
2,207 |
2,207 |
-1.30% |
714,400 |
2024/7/23 |
2,213 |
2,237 |
2,193 |
2,236 |
+2.24% |
579,400 |
2024/7/22 |
2,260 |
2,261 |
2,185 |
2,187 |
-3.87% |
440,400 |
2024/7/19 |
2,298 |
2,322 |
2,275 |
2,275 |
-0.57% |
320,500 |
2024/7/18 |
2,297 |
2,310 |
2,278 |
2,288 |
-0.13% |
344,000 |
2024/7/17 |
2,280 |
2,303 |
2,277 |
2,291 |
+0.00% |
290,900 |
2024/7/16 |
2,311 |
2,332 |
2,290 |
2,291 |
-0.82% |
469,700 |
2024/7/12 |
2,287 |
2,356 |
2,252 |
2,310 |
-15.60% |
1,558,100 |
2024/7/11 |
2,770 |
2,772 |
2,722 |
2,737 |
-1.05% |
49,900 |
2024/7/10 |
2,757 |
2,769 |
2,736 |
2,766 |
-0.32% |
49,900 |
2024/7/9 |
2,770 |
2,796 |
2,749 |
2,775 |
+0.04% |
56,200 |
2024/7/8 |
2,810 |
2,810 |
2,759 |
2,774 |
-1.00% |
46,100 |
2024/7/5 |
2,771 |
2,830 |
2,770 |
2,802 |
+1.48% |
69,200 |
2024/7/4 |
2,694 |
2,761 |
2,669 |
2,761 |
+2.37% |
63,200 |
2024/7/3 |
2,710 |
2,710 |
2,675 |
2,697 |
-0.48% |
26,500 |
2024/7/2 |
2,710 |
2,730 |
2,702 |
2,710 |
+0.00% |
40,600 |
2024/7/1 |
2,679 |
2,713 |
2,679 |
2,710 |
+1.16% |
36,400 |
2024/6/28 |
2,684 |
2,700 |
2,655 |
2,679 |
+0.04% |
43,900 |
2024/6/27 |
2,650 |
2,693 |
2,643 |
2,678 |
-0.78% |
54,200 |
2024/6/26 |
2,720 |
2,720 |
2,680 |
2,699 |
+0.22% |
51,100 |
2024/6/25 |
2,695 |
2,722 |
2,690 |
2,693 |
+0.45% |
64,600 |
2024/6/24 |
2,693 |
2,693 |
2,654 |
2,681 |
-0.45% |
56,100 |
2024/6/21 |
2,681 |
2,696 |
2,650 |
2,693 |
+0.49% |
111,100 |
2024/6/20 |
2,637 |
2,683 |
2,622 |
2,680 |
+1.44% |
95,100 |
2024/6/19 |
2,621 |
2,660 |
2,582 |
2,642 |
+1.34% |
156,900 |
2024/6/18 |
2,470 |
2,611 |
2,429 |
2,607 |
+13.84% |
346,200 |
2024/6/17 |
2,315 |
2,316 |
2,285 |
2,290 |
-2.01% |
35,300 |
2024/6/14 |
2,291 |
2,353 |
2,291 |
2,337 |
+1.79% |
51,900 |
2024/6/13 |
2,321 |
2,324 |
2,293 |
2,296 |
-0.26% |
41,600 |
2024/6/12 |
2,359 |
2,359 |
2,302 |
2,302 |
-1.75% |
49,900 |
2024/6/11 |
2,374 |
2,380 |
2,343 |
2,343 |
-1.43% |
26,900 |
2024/6/10 |
2,312 |
2,383 |
2,312 |
2,377 |
+2.63% |
34,600 |
2024/6/7 |
2,337 |
2,338 |
2,314 |
2,316 |
-0.86% |
33,500 |
2024/6/6 |
2,364 |
2,379 |
2,336 |
2,336 |
-1.23% |
34,500 |
2024/6/5 |
2,394 |
2,394 |
2,361 |
2,365 |
-1.74% |
37,300 |
2024/6/4 |
2,376 |
2,423 |
2,365 |
2,407 |
+1.30% |
32,800 |
2024/6/3 |
2,360 |
2,398 |
2,360 |
2,376 |
+1.37% |
38,500 |
2024/5/31 |
2,335 |
2,349 |
2,324 |
2,344 |
+1.30% |
29,700 |
2024/5/30 |
2,266 |
2,314 |
2,255 |
2,314 |
+0.17% |
39,600 |
2024/5/29 |
2,355 |
2,363 |
2,310 |
2,310 |
-1.66% |
31,000 |
2024/5/28 |
2,339 |
2,383 |
2,338 |
2,349 |
+0.00% |
49,100 |
2024/5/27 |
2,388 |
2,388 |
2,345 |
2,349 |
-2.29% |
50,900 |
2024/5/24 |
2,399 |
2,414 |
2,387 |
2,404 |
-0.91% |
31,600 |
2024/5/23 |
2,440 |
2,440 |
2,413 |
2,426 |
-0.98% |
32,900 |
2024/5/22 |
2,484 |
2,495 |
2,450 |
2,450 |
-1.69% |
40,400 |
2024/5/21 |
2,529 |
2,531 |
2,492 |
2,492 |
-1.46% |
34,500 |
2024/5/20 |
2,515 |
2,547 |
2,511 |
2,529 |
+0.72% |
42,200 |
2024/5/17 |
2,479 |
2,527 |
2,462 |
2,511 |
+0.56% |
44,400 |
2024/5/16 |
2,536 |
2,536 |
2,479 |
2,497 |
-1.54% |
67,600 |
2024/5/15 |
2,555 |
2,555 |
2,520 |
2,536 |
-0.59% |
52,500 |
2024/5/14 |
2,569 |
2,569 |
2,505 |
2,551 |
-0.70% |
115,600 |
2024/5/13 |
2,750 |
2,754 |
2,564 |
2,569 |
-2.98% |
224,600 |
2024/5/10 |
2,569 |
2,648 |
2,569 |
2,648 |
+3.08% |
121,400 |
2024/5/9 |
2,545 |
2,584 |
2,528 |
2,569 |
+0.94% |
41,000 |
2024/5/8 |
2,572 |
2,576 |
2,540 |
2,545 |
-1.36% |
42,300 |
2024/5/7 |
2,550 |
2,587 |
2,535 |
2,580 |
+1.22% |
60,700 |
2024/5/2 |
2,534 |
2,556 |
2,525 |
2,549 |
+0.59% |
36,400 |
2024/5/1 |
2,550 |
2,553 |
2,525 |
2,534 |
-0.82% |
30,500 |
2024/4/30 |
2,522 |
2,563 |
2,503 |
2,555 |
+2.00% |
43,800 |
2024/4/26 |
2,463 |
2,505 |
2,453 |
2,505 |
+0.97% |
56,300 |
2024/4/25 |
2,493 |
2,494 |
2,459 |
2,481 |
-0.48% |
50,800 |
2024/4/24 |
2,491 |
2,494 |
2,475 |
2,493 |
-0.16% |
44,800 |
2024/4/23 |
2,488 |
2,514 |
2,484 |
2,497 |
+0.36% |
39,200 |
2024/4/22 |
2,489 |
2,525 |
2,466 |
2,488 |
+0.73% |
47,300 |
2024/4/19 |
2,479 |
2,503 |
2,430 |
2,470 |
-0.44% |
59,900 |
2024/4/18 |
2,454 |
2,504 |
2,450 |
2,481 |
+1.10% |
43,700 |
2024/4/17 |
2,456 |
2,482 |
2,428 |
2,454 |
+0.16% |
50,700 |
2024/4/16 |
2,480 |
2,480 |
2,431 |
2,450 |
-2.08% |
60,800 |
2024/4/15 |
2,500 |
2,513 |
2,476 |
2,502 |
-0.64% |
41,700 |
2024/4/12 |
2,521 |
2,545 |
2,511 |
2,518 |
+0.08% |
42,100 |
2024/4/11 |
2,550 |
2,550 |
2,500 |
2,516 |
-2.37% |
59,800 |
2024/4/10 |
2,559 |
2,598 |
2,559 |
2,577 |
+0.70% |
53,400 |
2024/4/9 |
2,566 |
2,583 |
2,554 |
2,559 |
+0.63% |
41,500 |
2024/4/8 |
2,564 |
2,570 |
2,512 |
2,543 |
-0.31% |
59,800 |
2024/4/5 |
2,509 |
2,578 |
2,509 |
2,551 |
+0.16% |
139,300 |
2024/4/4 |
2,537 |
2,570 |
2,504 |
2,547 |
+1.56% |
71,500 |
2024/4/3 |
2,459 |
2,540 |
2,451 |
2,508 |
+0.80% |
95,600 |
2024/4/2 |
2,538 |
2,538 |
2,475 |
2,488 |
-1.70% |
76,900 |
2024/4/1 |
2,574 |
2,602 |
2,523 |
2,531 |
-1.25% |
114,300 |
2024/3/29 |
2,434 |
2,585 |
2,434 |
2,563 |
+5.60% |
167,500 |
2024/3/28 |
2,428 |
2,449 |
2,412 |
2,427 |
+0.25% |
65,600 |
2024/3/27 |
2,383 |
2,427 |
2,379 |
2,421 |
+1.55% |
129,600 |
2024/3/26 |
2,320 |
2,384 |
2,310 |
2,384 |
+2.49% |
137,300 |
2024/3/25 |
2,320 |
2,343 |
2,301 |
2,326 |
-0.51% |
88,200 |
2024/3/22 |
2,314 |
2,343 |
2,297 |
2,338 |
+1.43% |
120,600 |
2024/3/21 |
2,300 |
2,315 |
2,288 |
2,305 |
+0.44% |
84,800 |
2024/3/19 |
2,284 |
2,296 |
2,252 |
2,295 |
-0.13% |
58,900 |
2024/3/18 |
2,281 |
2,305 |
2,275 |
2,298 |
+0.79% |
106,100 |
2024/3/15 |
2,250 |
2,288 |
2,249 |
2,280 |
+1.38% |
140,700 |
2024/3/14 |
2,220 |
2,249 |
2,216 |
2,249 |
+2.04% |
121,800 |
2024/3/13 |
2,170 |
2,217 |
2,170 |
2,204 |
+1.85% |
147,700 |
2024/3/12 |
2,147 |
2,164 |
2,119 |
2,164 |
+0.74% |
76,000 |
2024/3/11 |
2,152 |
2,164 |
2,126 |
2,148 |
-1.20% |
69,900 |
2024/3/8 |
2,178 |
2,186 |
2,155 |
2,174 |
+0.65% |
71,500 |
2024/3/7 |
2,168 |
2,199 |
2,155 |
2,160 |
-0.37% |
75,900 |
2024/3/6 |
2,152 |
2,187 |
2,149 |
2,168 |
+1.03% |
88,300 |
2024/3/5 |
2,143 |
2,158 |
2,130 |
2,146 |
+0.56% |
68,100 |
2024/3/4 |
2,160 |
2,176 |
2,133 |
2,134 |
-1.39% |
83,700 |
2024/3/1 |
2,179 |
2,195 |
2,159 |
2,164 |
-1.10% |
75,700 |
2024/2/29 |
2,179 |
2,210 |
2,175 |
2,188 |
+0.64% |
92,100 |
2024/2/28 |
2,134 |
2,178 |
2,131 |
2,174 |
+1.59% |
105,600 |
2024/2/27 |
2,110 |
2,157 |
2,110 |
2,140 |
+1.81% |
145,000 |
2024/2/26 |
2,135 |
2,135 |
2,096 |
2,102 |
-2.00% |
167,800 |
2024/2/22 |
2,106 |
2,145 |
2,102 |
2,145 |
+1.71% |
136,700 |
2024/2/21 |
2,101 |
2,124 |
2,093 |
2,109 |
-0.09% |
116,700 |
2024/2/20 |
2,134 |
2,145 |
2,101 |
2,111 |
-2.09% |
197,600 |
2024/2/19 |
2,164 |
2,168 |
2,135 |
2,156 |
-1.42% |
142,900 |
2024/2/16 |
2,180 |
2,225 |
2,176 |
2,187 |
+1.02% |
225,500 |
2024/2/15 |
2,110 |
2,173 |
2,110 |
2,165 |
+3.00% |
270,000 |
2024/2/14 |
2,147 |
2,184 |
2,080 |
2,102 |
-8.85% |
594,500 |
2024/2/13 |
2,296 |
2,317 |
2,277 |
2,306 |
+2.67% |
109,200 |
2024/2/9 |
2,234 |
2,280 |
2,206 |
2,246 |
+0.90% |
69,600 |
2024/2/8 |
2,249 |
2,250 |
2,205 |
2,226 |
-1.59% |
76,800 |
2024/2/7 |
2,251 |
2,272 |
2,250 |
2,262 |
+0.04% |
34,700 |
2024/2/6 |
2,316 |
2,316 |
2,261 |
2,261 |
-2.08% |
59,100 |
2024/2/5 |
2,306 |
2,316 |
2,278 |
2,309 |
+0.13% |
44,400 |
2024/2/2 |
2,314 |
2,326 |
2,302 |
2,306 |
+0.00% |
30,300 |
2024/2/1 |
2,301 |
2,319 |
2,301 |
2,306 |
-1.16% |
31,800 |
2024/1/31 |
2,300 |
2,335 |
2,293 |
2,333 |
+1.26% |
40,500 |
2024/1/30 |
2,330 |
2,330 |
2,302 |
2,304 |
-1.07% |
52,000 |
2024/1/29 |
2,300 |
2,329 |
2,299 |
2,329 |
+1.66% |
39,100 |
|