日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,194 |
2,223 |
2,171 |
2,200 |
+0.23% |
78,700 |
2024/7/25 |
2,233 |
2,233 |
2,193 |
2,195 |
-1.70% |
150,200 |
2024/7/24 |
2,250 |
2,265 |
2,231 |
2,233 |
-0.27% |
106,700 |
2024/7/23 |
2,223 |
2,246 |
2,214 |
2,239 |
+0.72% |
111,100 |
2024/7/22 |
2,256 |
2,256 |
2,216 |
2,223 |
-1.07% |
93,000 |
2024/7/19 |
2,248 |
2,257 |
2,225 |
2,247 |
-0.04% |
75,500 |
2024/7/18 |
2,242 |
2,269 |
2,232 |
2,248 |
-0.44% |
79,500 |
2024/7/17 |
2,259 |
2,272 |
2,240 |
2,258 |
+0.85% |
56,200 |
2024/7/16 |
2,244 |
2,253 |
2,233 |
2,239 |
+0.27% |
60,500 |
2024/7/12 |
2,200 |
2,235 |
2,193 |
2,233 |
+1.00% |
80,700 |
2024/7/11 |
2,221 |
2,221 |
2,199 |
2,211 |
+0.59% |
60,000 |
2024/7/10 |
2,200 |
2,220 |
2,180 |
2,198 |
+0.23% |
74,600 |
2024/7/9 |
2,198 |
2,203 |
2,175 |
2,193 |
+0.37% |
64,600 |
2024/7/8 |
2,191 |
2,199 |
2,172 |
2,185 |
-0.68% |
78,100 |
2024/7/5 |
2,239 |
2,239 |
2,200 |
2,200 |
-1.48% |
85,000 |
2024/7/4 |
2,244 |
2,248 |
2,226 |
2,233 |
-0.31% |
79,500 |
2024/7/3 |
2,278 |
2,279 |
2,233 |
2,240 |
-1.88% |
128,900 |
2024/7/2 |
2,300 |
2,308 |
2,275 |
2,283 |
-0.61% |
135,400 |
2024/7/1 |
2,299 |
2,299 |
2,263 |
2,297 |
+0.39% |
131,200 |
2024/6/28 |
2,288 |
2,306 |
2,273 |
2,288 |
+0.88% |
94,400 |
2024/6/27 |
2,262 |
2,283 |
2,256 |
2,268 |
+0.31% |
186,000 |
2024/6/26 |
2,237 |
2,274 |
2,237 |
2,261 |
+1.34% |
121,600 |
2024/6/25 |
2,196 |
2,239 |
2,192 |
2,231 |
+3.05% |
139,600 |
2024/6/24 |
2,165 |
2,182 |
2,146 |
2,165 |
+0.93% |
77,200 |
2024/6/21 |
2,181 |
2,181 |
2,139 |
2,145 |
-0.33% |
105,500 |
2024/6/20 |
2,161 |
2,177 |
2,141 |
2,152 |
-0.37% |
91,000 |
2024/6/19 |
2,155 |
2,184 |
2,154 |
2,160 |
+0.89% |
45,400 |
2024/6/18 |
2,143 |
2,158 |
2,134 |
2,141 |
+0.33% |
59,700 |
2024/6/17 |
2,155 |
2,166 |
2,114 |
2,134 |
-1.30% |
87,600 |
2024/6/14 |
2,141 |
2,184 |
2,130 |
2,162 |
+0.14% |
118,300 |
2024/6/13 |
2,199 |
2,204 |
2,158 |
2,159 |
-1.51% |
52,300 |
2024/6/12 |
2,193 |
2,210 |
2,186 |
2,192 |
-0.05% |
45,400 |
2024/6/11 |
2,214 |
2,220 |
2,193 |
2,193 |
-0.95% |
44,000 |
2024/6/10 |
2,184 |
2,226 |
2,184 |
2,214 |
+1.51% |
64,400 |
2024/6/7 |
2,181 |
2,208 |
2,175 |
2,181 |
-0.05% |
68,900 |
2024/6/6 |
2,194 |
2,198 |
2,158 |
2,182 |
-0.59% |
104,100 |
2024/6/5 |
2,219 |
2,219 |
2,182 |
2,195 |
-2.05% |
106,200 |
2024/6/4 |
2,329 |
2,331 |
2,240 |
2,241 |
-3.74% |
115,700 |
2024/6/3 |
2,341 |
2,350 |
2,310 |
2,328 |
+0.52% |
112,800 |
2024/5/31 |
2,249 |
2,319 |
2,248 |
2,316 |
+3.81% |
282,300 |
2024/5/30 |
2,210 |
2,232 |
2,191 |
2,231 |
+0.77% |
80,700 |
2024/5/29 |
2,200 |
2,241 |
2,200 |
2,214 |
+0.41% |
94,000 |
2024/5/28 |
2,201 |
2,220 |
2,201 |
2,205 |
-0.14% |
65,500 |
2024/5/27 |
2,185 |
2,208 |
2,183 |
2,208 |
+1.05% |
40,800 |
2024/5/24 |
2,170 |
2,188 |
2,163 |
2,185 |
-0.05% |
54,800 |
2024/5/23 |
2,174 |
2,187 |
2,159 |
2,186 |
+0.23% |
91,400 |
2024/5/22 |
2,143 |
2,183 |
2,143 |
2,181 |
+1.82% |
96,200 |
2024/5/21 |
2,142 |
2,172 |
2,133 |
2,142 |
+0.00% |
79,100 |
2024/5/20 |
2,132 |
2,158 |
2,132 |
2,142 |
+0.85% |
101,000 |
2024/5/17 |
2,095 |
2,131 |
2,088 |
2,124 |
+1.14% |
77,200 |
2024/5/16 |
2,138 |
2,138 |
2,093 |
2,100 |
-1.78% |
132,500 |
2024/5/15 |
2,155 |
2,169 |
2,118 |
2,138 |
-0.65% |
99,300 |
2024/5/14 |
2,180 |
2,188 |
2,126 |
2,152 |
-1.28% |
171,000 |
2024/5/13 |
2,268 |
2,285 |
2,180 |
2,180 |
-5.05% |
207,100 |
2024/5/10 |
2,224 |
2,297 |
2,221 |
2,296 |
+3.38% |
175,000 |
2024/5/9 |
2,191 |
2,221 |
2,191 |
2,221 |
+1.65% |
66,300 |
2024/5/8 |
2,200 |
2,207 |
2,168 |
2,185 |
-0.73% |
78,300 |
2024/5/7 |
2,261 |
2,261 |
2,201 |
2,201 |
-2.57% |
88,800 |
2024/5/2 |
2,270 |
2,279 |
2,255 |
2,259 |
-0.62% |
59,100 |
2024/5/1 |
2,263 |
2,281 |
2,242 |
2,273 |
+0.44% |
122,700 |
2024/4/30 |
2,257 |
2,263 |
2,231 |
2,263 |
-0.96% |
166,700 |
2024/4/26 |
2,271 |
2,290 |
2,239 |
2,285 |
+0.18% |
172,100 |
2024/4/25 |
2,284 |
2,309 |
2,246 |
2,281 |
+2.47% |
302,300 |
2024/4/24 |
2,238 |
2,262 |
2,226 |
2,226 |
-0.54% |
141,400 |
2024/4/23 |
2,230 |
2,253 |
2,215 |
2,238 |
+0.63% |
88,100 |
2024/4/22 |
2,203 |
2,227 |
2,188 |
2,224 |
+2.30% |
111,900 |
2024/4/19 |
2,181 |
2,200 |
2,157 |
2,174 |
-0.32% |
108,200 |
2024/4/18 |
2,116 |
2,189 |
2,116 |
2,181 |
+3.32% |
118,300 |
2024/4/17 |
2,145 |
2,146 |
2,102 |
2,111 |
-1.49% |
119,800 |
2024/4/16 |
2,195 |
2,205 |
2,143 |
2,143 |
-2.72% |
120,300 |
2024/4/15 |
2,195 |
2,222 |
2,175 |
2,203 |
-0.94% |
64,000 |
2024/4/12 |
2,195 |
2,225 |
2,183 |
2,224 |
+1.00% |
145,000 |
2024/4/11 |
2,170 |
2,202 |
2,157 |
2,202 |
+1.15% |
68,400 |
2024/4/10 |
2,181 |
2,205 |
2,177 |
2,177 |
-0.82% |
135,900 |
2024/4/9 |
2,185 |
2,203 |
2,172 |
2,195 |
+0.83% |
114,500 |
2024/4/8 |
2,159 |
2,178 |
2,149 |
2,177 |
+1.16% |
60,100 |
2024/4/5 |
2,127 |
2,153 |
2,116 |
2,152 |
+0.05% |
72,600 |
2024/4/4 |
2,139 |
2,158 |
2,131 |
2,151 |
+1.08% |
91,000 |
2024/4/3 |
2,093 |
2,140 |
2,080 |
2,128 |
+0.71% |
118,300 |
2024/4/2 |
2,149 |
2,160 |
2,103 |
2,113 |
-1.68% |
142,800 |
2024/4/1 |
2,194 |
2,194 |
2,141 |
2,149 |
-1.56% |
122,300 |
2024/3/29 |
2,177 |
2,194 |
2,161 |
2,183 |
+0.14% |
108,500 |
2024/3/28 |
2,246 |
2,249 |
2,178 |
2,180 |
-4.22% |
129,800 |
2024/3/27 |
2,264 |
2,288 |
2,260 |
2,276 |
+0.93% |
128,800 |
2024/3/26 |
2,279 |
2,279 |
2,249 |
2,255 |
-1.05% |
103,500 |
2024/3/25 |
2,358 |
2,358 |
2,279 |
2,279 |
-3.19% |
162,400 |
2024/3/22 |
2,334 |
2,354 |
2,311 |
2,354 |
+1.42% |
115,000 |
2024/3/21 |
2,278 |
2,344 |
2,273 |
2,321 |
+2.84% |
191,400 |
2024/3/19 |
2,265 |
2,289 |
2,240 |
2,257 |
-0.44% |
139,700 |
2024/3/18 |
2,260 |
2,285 |
2,242 |
2,267 |
+1.80% |
136,700 |
2024/3/15 |
2,198 |
2,231 |
2,195 |
2,227 |
+1.23% |
119,800 |
2024/3/14 |
2,197 |
2,206 |
2,186 |
2,200 |
+0.87% |
70,500 |
2024/3/13 |
2,235 |
2,240 |
2,167 |
2,181 |
-0.95% |
87,200 |
2024/3/12 |
2,206 |
2,207 |
2,166 |
2,202 |
-0.90% |
169,900 |
2024/3/11 |
2,308 |
2,309 |
2,202 |
2,222 |
-3.73% |
206,800 |
2024/3/8 |
2,242 |
2,338 |
2,229 |
2,308 |
+2.40% |
274,300 |
2024/3/7 |
2,201 |
2,269 |
2,201 |
2,254 |
+2.78% |
170,000 |
2024/3/6 |
2,186 |
2,223 |
2,186 |
2,193 |
+0.32% |
202,700 |
2024/3/5 |
2,159 |
2,197 |
2,149 |
2,186 |
+1.06% |
113,900 |
2024/3/4 |
2,194 |
2,194 |
2,151 |
2,163 |
-0.83% |
134,700 |
2024/3/1 |
2,134 |
2,186 |
2,125 |
2,181 |
+2.39% |
225,700 |
2024/2/29 |
2,155 |
2,163 |
2,128 |
2,130 |
-0.56% |
156,500 |
2024/2/28 |
2,104 |
2,169 |
2,104 |
2,142 |
+1.71% |
166,700 |
2024/2/27 |
2,055 |
2,117 |
2,055 |
2,106 |
+2.78% |
181,600 |
2024/2/26 |
2,065 |
2,065 |
2,041 |
2,049 |
-0.05% |
101,900 |
2024/2/22 |
2,085 |
2,086 |
2,040 |
2,050 |
-0.63% |
62,300 |
2024/2/21 |
2,069 |
2,071 |
2,045 |
2,063 |
-0.24% |
70,700 |
2024/2/20 |
2,091 |
2,094 |
2,060 |
2,068 |
-0.72% |
106,700 |
2024/2/19 |
2,008 |
2,083 |
2,008 |
2,083 |
+4.25% |
175,100 |
2024/2/16 |
1,977 |
2,003 |
1,967 |
1,998 |
+2.04% |
129,900 |
2024/2/15 |
1,975 |
1,989 |
1,944 |
1,958 |
-0.66% |
127,900 |
2024/2/14 |
1,978 |
1,979 |
1,948 |
1,971 |
-0.35% |
86,300 |
2024/2/13 |
1,941 |
1,981 |
1,938 |
1,978 |
+2.38% |
125,700 |
2024/2/9 |
1,930 |
1,944 |
1,901 |
1,932 |
-0.36% |
105,000 |
2024/2/8 |
1,956 |
1,957 |
1,931 |
1,939 |
-0.87% |
106,600 |
2024/2/7 |
1,955 |
1,962 |
1,946 |
1,956 |
-0.20% |
75,300 |
2024/2/6 |
1,986 |
1,992 |
1,960 |
1,960 |
-1.75% |
90,000 |
2024/2/5 |
1,975 |
1,997 |
1,968 |
1,995 |
+1.48% |
105,000 |
2024/2/2 |
1,968 |
1,973 |
1,944 |
1,966 |
-0.05% |
59,200 |
2024/2/1 |
1,967 |
1,974 |
1,948 |
1,967 |
-0.91% |
78,600 |
2024/1/31 |
1,954 |
1,985 |
1,948 |
1,985 |
+1.48% |
91,000 |
2024/1/30 |
1,961 |
1,964 |
1,951 |
1,956 |
-0.31% |
66,600 |
2024/1/29 |
1,961 |
1,970 |
1,950 |
1,962 |
+0.56% |
71,000 |
|