日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,822 |
2,849 |
2,816 |
2,833 |
+0.57% |
29,400 |
2024/7/25 |
2,842 |
2,849 |
2,793 |
2,817 |
-1.33% |
52,700 |
2024/7/24 |
2,895 |
2,895 |
2,852 |
2,855 |
-1.55% |
43,100 |
2024/7/23 |
2,887 |
2,904 |
2,878 |
2,900 |
+1.05% |
32,800 |
2024/7/22 |
2,930 |
2,930 |
2,870 |
2,870 |
-2.05% |
59,200 |
2024/7/19 |
2,965 |
2,965 |
2,906 |
2,930 |
-1.11% |
47,700 |
2024/7/18 |
2,970 |
2,980 |
2,943 |
2,963 |
-0.20% |
74,500 |
2024/7/17 |
2,959 |
3,020 |
2,958 |
2,969 |
+1.06% |
144,100 |
2024/7/16 |
2,960 |
2,961 |
2,926 |
2,938 |
+0.34% |
68,200 |
2024/7/12 |
2,942 |
2,977 |
2,916 |
2,928 |
-0.31% |
80,000 |
2024/7/11 |
2,915 |
2,937 |
2,902 |
2,937 |
+0.86% |
76,700 |
2024/7/10 |
2,915 |
2,927 |
2,885 |
2,912 |
-0.07% |
65,800 |
2024/7/9 |
2,955 |
3,005 |
2,909 |
2,914 |
-0.10% |
172,700 |
2024/7/8 |
2,985 |
2,985 |
2,875 |
2,917 |
-1.82% |
408,000 |
2024/7/5 |
3,035 |
3,065 |
2,967 |
2,971 |
-1.46% |
80,500 |
2024/7/4 |
2,987 |
3,015 |
2,962 |
3,015 |
+1.11% |
54,200 |
2024/7/3 |
2,957 |
2,989 |
2,942 |
2,982 |
+1.88% |
65,200 |
2024/7/2 |
2,941 |
2,974 |
2,911 |
2,927 |
+1.25% |
142,400 |
2024/7/1 |
2,874 |
2,905 |
2,830 |
2,891 |
+2.05% |
166,600 |
2024/6/28 |
2,891 |
2,907 |
2,833 |
2,833 |
-1.94% |
61,500 |
2024/6/27 |
2,883 |
2,917 |
2,871 |
2,889 |
-0.62% |
54,200 |
2024/6/26 |
2,880 |
2,923 |
2,880 |
2,907 |
+1.01% |
83,500 |
2024/6/25 |
2,839 |
2,904 |
2,839 |
2,878 |
+1.02% |
113,900 |
2024/6/24 |
2,750 |
2,887 |
2,750 |
2,849 |
+2.67% |
307,300 |
2024/6/21 |
2,837 |
2,866 |
2,759 |
2,775 |
-2.12% |
67,200 |
2024/6/20 |
2,821 |
2,836 |
2,809 |
2,835 |
+0.35% |
33,400 |
2024/6/19 |
2,807 |
2,846 |
2,800 |
2,825 |
+0.61% |
25,800 |
2024/6/18 |
2,790 |
2,827 |
2,777 |
2,808 |
+0.79% |
28,400 |
2024/6/17 |
2,830 |
2,832 |
2,766 |
2,786 |
-3.26% |
77,000 |
2024/6/14 |
2,854 |
2,898 |
2,854 |
2,880 |
+0.24% |
28,800 |
2024/6/13 |
2,931 |
2,931 |
2,872 |
2,873 |
-2.15% |
43,500 |
2024/6/12 |
2,959 |
2,960 |
2,931 |
2,936 |
-0.78% |
29,200 |
2024/6/11 |
2,954 |
2,973 |
2,954 |
2,959 |
+0.31% |
9,500 |
2024/6/10 |
2,947 |
2,955 |
2,931 |
2,950 |
+0.14% |
18,600 |
2024/6/7 |
2,967 |
2,975 |
2,946 |
2,946 |
-0.71% |
31,200 |
2024/6/6 |
2,986 |
2,999 |
2,961 |
2,967 |
-0.64% |
12,400 |
2024/6/5 |
2,991 |
3,015 |
2,980 |
2,986 |
-0.47% |
21,600 |
2024/6/4 |
3,020 |
3,025 |
3,000 |
3,000 |
-0.83% |
15,500 |
2024/6/3 |
3,020 |
3,045 |
3,015 |
3,025 |
+0.17% |
14,400 |
2024/5/31 |
2,990 |
3,020 |
2,984 |
3,020 |
+1.99% |
12,800 |
2024/5/30 |
2,935 |
2,973 |
2,926 |
2,961 |
+0.54% |
17,700 |
2024/5/29 |
2,976 |
2,987 |
2,944 |
2,945 |
-1.04% |
35,600 |
2024/5/28 |
3,005 |
3,030 |
2,968 |
2,976 |
-0.97% |
22,900 |
2024/5/27 |
2,994 |
3,005 |
2,988 |
3,005 |
+0.37% |
10,100 |
2024/5/24 |
2,963 |
3,010 |
2,958 |
2,994 |
+0.40% |
10,700 |
2024/5/23 |
2,994 |
2,995 |
2,963 |
2,982 |
-0.40% |
18,100 |
2024/5/22 |
3,020 |
3,020 |
2,986 |
2,994 |
-0.37% |
25,000 |
2024/5/21 |
2,998 |
3,020 |
2,984 |
3,005 |
+0.74% |
15,100 |
2024/5/20 |
2,963 |
2,990 |
2,954 |
2,983 |
+1.70% |
16,100 |
2024/5/17 |
2,901 |
2,933 |
2,901 |
2,933 |
+0.69% |
14,500 |
2024/5/16 |
3,000 |
3,000 |
2,913 |
2,913 |
-2.84% |
37,700 |
2024/5/15 |
3,070 |
3,070 |
2,988 |
2,998 |
-2.35% |
40,800 |
2024/5/14 |
3,150 |
3,150 |
3,025 |
3,070 |
-2.38% |
45,500 |
2024/5/13 |
3,135 |
3,165 |
3,110 |
3,145 |
+0.32% |
23,300 |
2024/5/10 |
3,135 |
3,155 |
3,125 |
3,135 |
-0.32% |
10,500 |
2024/5/9 |
3,135 |
3,160 |
3,130 |
3,145 |
+0.48% |
10,700 |
2024/5/8 |
3,125 |
3,150 |
3,125 |
3,130 |
+0.16% |
6,900 |
2024/5/7 |
3,105 |
3,150 |
3,105 |
3,125 |
+0.64% |
13,100 |
2024/5/2 |
3,115 |
3,125 |
3,100 |
3,105 |
+0.00% |
7,300 |
2024/5/1 |
3,125 |
3,125 |
3,090 |
3,105 |
-0.96% |
10,500 |
2024/4/30 |
3,105 |
3,140 |
3,080 |
3,135 |
+1.46% |
16,400 |
2024/4/26 |
3,055 |
3,125 |
3,050 |
3,090 |
+0.16% |
17,000 |
2024/4/25 |
3,095 |
3,115 |
3,085 |
3,085 |
-0.48% |
12,500 |
2024/4/24 |
3,100 |
3,120 |
3,080 |
3,100 |
-0.32% |
14,500 |
2024/4/23 |
3,120 |
3,135 |
3,085 |
3,110 |
-0.48% |
12,100 |
2024/4/22 |
3,130 |
3,135 |
3,075 |
3,125 |
+3.31% |
44,900 |
2024/4/19 |
3,070 |
3,070 |
2,988 |
3,025 |
-1.63% |
29,800 |
2024/4/18 |
3,065 |
3,075 |
3,030 |
3,075 |
+1.65% |
12,400 |
2024/4/17 |
3,070 |
3,090 |
3,025 |
3,025 |
-1.14% |
16,700 |
2024/4/16 |
3,110 |
3,130 |
3,060 |
3,060 |
-2.86% |
20,600 |
2024/4/15 |
3,105 |
3,160 |
3,100 |
3,150 |
+0.16% |
7,400 |
2024/4/12 |
3,185 |
3,185 |
3,135 |
3,145 |
-1.10% |
14,200 |
2024/4/11 |
3,135 |
3,200 |
3,130 |
3,180 |
+0.63% |
14,900 |
2024/4/10 |
3,135 |
3,195 |
3,135 |
3,160 |
+0.32% |
10,600 |
2024/4/9 |
3,140 |
3,165 |
3,125 |
3,150 |
+0.64% |
9,300 |
2024/4/8 |
3,100 |
3,140 |
3,090 |
3,130 |
+1.46% |
19,100 |
2024/4/5 |
3,065 |
3,085 |
3,035 |
3,085 |
+0.00% |
20,200 |
2024/4/4 |
3,100 |
3,115 |
3,070 |
3,085 |
-0.48% |
19,500 |
2024/4/3 |
3,060 |
3,120 |
3,045 |
3,100 |
+0.98% |
22,400 |
2024/4/2 |
3,120 |
3,130 |
3,070 |
3,070 |
-2.07% |
24,700 |
2024/4/1 |
3,200 |
3,200 |
3,125 |
3,135 |
+0.00% |
60,900 |
2024/3/29 |
3,110 |
3,150 |
3,075 |
3,135 |
+1.62% |
29,300 |
2024/3/28 |
3,150 |
3,150 |
3,070 |
3,085 |
-2.06% |
31,100 |
2024/3/27 |
3,165 |
3,190 |
3,135 |
3,150 |
-0.16% |
22,400 |
2024/3/26 |
3,160 |
3,185 |
3,140 |
3,155 |
-0.16% |
16,600 |
2024/3/25 |
3,155 |
3,185 |
3,145 |
3,160 |
-0.32% |
21,600 |
2024/3/22 |
3,225 |
3,225 |
3,160 |
3,170 |
-0.94% |
24,700 |
2024/3/21 |
3,200 |
3,225 |
3,170 |
3,200 |
+1.27% |
22,100 |
2024/3/19 |
3,120 |
3,175 |
3,120 |
3,160 |
+1.44% |
20,100 |
2024/3/18 |
3,150 |
3,150 |
3,105 |
3,115 |
-0.16% |
19,800 |
2024/3/15 |
3,060 |
3,125 |
3,050 |
3,120 |
+1.30% |
38,400 |
2024/3/14 |
3,080 |
3,100 |
3,050 |
3,080 |
+0.49% |
22,500 |
2024/3/13 |
3,110 |
3,125 |
3,050 |
3,065 |
-0.81% |
22,700 |
2024/3/12 |
3,035 |
3,095 |
3,005 |
3,090 |
+1.81% |
32,100 |
2024/3/11 |
3,055 |
3,085 |
3,005 |
3,035 |
-2.41% |
27,700 |
2024/3/8 |
3,055 |
3,145 |
3,050 |
3,110 |
+0.32% |
42,900 |
2024/3/7 |
3,160 |
3,170 |
3,100 |
3,100 |
-2.05% |
35,200 |
2024/3/6 |
3,145 |
3,180 |
3,140 |
3,165 |
+0.80% |
28,600 |
2024/3/5 |
3,100 |
3,150 |
3,090 |
3,140 |
+0.48% |
41,800 |
2024/3/4 |
3,200 |
3,255 |
3,125 |
3,125 |
-2.80% |
44,700 |
2024/3/1 |
3,280 |
3,320 |
3,200 |
3,215 |
-1.08% |
55,800 |
2024/2/29 |
3,250 |
3,300 |
3,235 |
3,250 |
+0.46% |
71,200 |
2024/2/28 |
3,165 |
3,245 |
3,160 |
3,235 |
+2.54% |
50,200 |
2024/2/27 |
3,145 |
3,220 |
3,135 |
3,155 |
+1.77% |
69,400 |
2024/2/26 |
3,150 |
3,150 |
3,085 |
3,100 |
-2.67% |
51,500 |
2024/2/22 |
3,145 |
3,185 |
3,125 |
3,185 |
+2.41% |
42,200 |
2024/2/21 |
3,140 |
3,165 |
3,060 |
3,110 |
-2.20% |
199,200 |
2024/2/20 |
3,150 |
3,205 |
3,150 |
3,180 |
+1.44% |
44,800 |
2024/2/19 |
3,055 |
3,135 |
3,045 |
3,135 |
+2.62% |
49,600 |
2024/2/16 |
3,090 |
3,120 |
3,040 |
3,055 |
-1.45% |
55,400 |
2024/2/15 |
3,215 |
3,245 |
3,080 |
3,100 |
-3.43% |
112,300 |
2024/2/14 |
3,275 |
3,285 |
3,160 |
3,210 |
+7.83% |
166,100 |
2024/2/13 |
2,900 |
2,988 |
2,900 |
2,977 |
+2.80% |
62,700 |
2024/2/9 |
2,919 |
2,938 |
2,894 |
2,896 |
-1.60% |
78,100 |
2024/2/8 |
2,999 |
2,999 |
2,890 |
2,943 |
-1.90% |
97,000 |
2024/2/7 |
2,950 |
3,015 |
2,936 |
3,000 |
+1.52% |
57,500 |
2024/2/6 |
2,946 |
2,978 |
2,940 |
2,955 |
+0.31% |
73,000 |
2024/2/5 |
2,935 |
2,964 |
2,931 |
2,946 |
+0.89% |
62,800 |
2024/2/2 |
2,910 |
2,920 |
2,825 |
2,920 |
+0.10% |
86,900 |
2024/2/1 |
2,840 |
2,922 |
2,826 |
2,917 |
+1.92% |
97,700 |
2024/1/31 |
2,747 |
2,862 |
2,747 |
2,862 |
+4.19% |
182,300 |
2024/1/30 |
2,760 |
2,785 |
2,714 |
2,747 |
+3.93% |
290,100 |
2024/1/29 |
2,607 |
2,663 |
2,607 |
2,643 |
+1.38% |
68,700 |
|