日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,743 |
2,784 |
2,711 |
2,758 |
+0.40% |
198,300 |
2024/7/25 |
2,660 |
2,798 |
2,642 |
2,747 |
+5.25% |
699,600 |
2024/7/24 |
2,623 |
2,687 |
2,608 |
2,610 |
-0.38% |
127,000 |
2024/7/23 |
2,608 |
2,630 |
2,597 |
2,620 |
+0.08% |
85,600 |
2024/7/22 |
2,630 |
2,649 |
2,589 |
2,618 |
-0.08% |
121,300 |
2024/7/19 |
2,633 |
2,655 |
2,616 |
2,620 |
-0.49% |
110,700 |
2024/7/18 |
2,598 |
2,657 |
2,586 |
2,633 |
+0.34% |
123,700 |
2024/7/17 |
2,670 |
2,700 |
2,598 |
2,624 |
-1.61% |
272,500 |
2024/7/16 |
2,710 |
2,730 |
2,660 |
2,667 |
-1.22% |
171,600 |
2024/7/12 |
2,669 |
2,746 |
2,669 |
2,700 |
+1.28% |
167,900 |
2024/7/11 |
2,710 |
2,710 |
2,641 |
2,666 |
-1.62% |
339,600 |
2024/7/10 |
2,711 |
2,734 |
2,662 |
2,710 |
-1.02% |
178,800 |
2024/7/9 |
2,729 |
2,742 |
2,696 |
2,738 |
+0.33% |
130,300 |
2024/7/8 |
2,738 |
2,764 |
2,713 |
2,729 |
+0.59% |
251,500 |
2024/7/5 |
2,740 |
2,741 |
2,704 |
2,713 |
-1.67% |
136,400 |
2024/7/4 |
2,844 |
2,863 |
2,749 |
2,759 |
-2.51% |
174,100 |
2024/7/3 |
2,764 |
2,840 |
2,761 |
2,830 |
+1.11% |
181,700 |
2024/7/2 |
2,740 |
2,810 |
2,730 |
2,799 |
+2.45% |
255,100 |
2024/7/1 |
2,710 |
2,757 |
2,709 |
2,732 |
+0.07% |
177,800 |
2024/6/28 |
2,800 |
2,817 |
2,704 |
2,730 |
-0.55% |
234,500 |
2024/6/27 |
2,717 |
2,745 |
2,662 |
2,745 |
+0.48% |
162,800 |
2024/6/26 |
2,697 |
2,735 |
2,672 |
2,732 |
+2.75% |
222,700 |
2024/6/25 |
2,618 |
2,665 |
2,610 |
2,659 |
+2.86% |
150,600 |
2024/6/24 |
2,620 |
2,620 |
2,557 |
2,585 |
-2.93% |
211,200 |
2024/6/21 |
2,626 |
2,692 |
2,626 |
2,663 |
+2.34% |
574,200 |
2024/6/20 |
2,524 |
2,619 |
2,524 |
2,602 |
+3.09% |
178,300 |
2024/6/19 |
2,524 |
2,545 |
2,513 |
2,524 |
+0.00% |
75,600 |
2024/6/18 |
2,518 |
2,541 |
2,500 |
2,524 |
+0.92% |
117,500 |
2024/6/17 |
2,501 |
2,501 |
2,458 |
2,501 |
-1.22% |
138,100 |
2024/6/14 |
2,476 |
2,535 |
2,467 |
2,532 |
+2.22% |
137,300 |
2024/6/13 |
2,526 |
2,530 |
2,477 |
2,477 |
-1.98% |
120,900 |
2024/6/12 |
2,501 |
2,529 |
2,490 |
2,527 |
+1.94% |
113,700 |
2024/6/11 |
2,466 |
2,513 |
2,462 |
2,479 |
-0.28% |
163,700 |
2024/6/10 |
2,451 |
2,489 |
2,426 |
2,486 |
+2.05% |
199,900 |
2024/6/7 |
2,425 |
2,442 |
2,410 |
2,436 |
-0.98% |
118,100 |
2024/6/6 |
2,537 |
2,550 |
2,454 |
2,460 |
-1.99% |
123,300 |
2024/6/5 |
2,512 |
2,533 |
2,504 |
2,510 |
-0.12% |
103,500 |
2024/6/4 |
2,502 |
2,539 |
2,500 |
2,513 |
-0.36% |
88,200 |
2024/6/3 |
2,480 |
2,548 |
2,479 |
2,522 |
+1.57% |
108,400 |
2024/5/31 |
2,461 |
2,493 |
2,445 |
2,483 |
+0.81% |
178,700 |
2024/5/30 |
2,428 |
2,480 |
2,416 |
2,463 |
+0.65% |
110,000 |
2024/5/29 |
2,500 |
2,500 |
2,441 |
2,447 |
-2.43% |
167,800 |
2024/5/28 |
2,488 |
2,530 |
2,482 |
2,508 |
+0.68% |
105,200 |
2024/5/27 |
2,531 |
2,534 |
2,481 |
2,491 |
-1.66% |
113,100 |
2024/5/24 |
2,554 |
2,589 |
2,528 |
2,533 |
-1.17% |
170,900 |
2024/5/23 |
2,536 |
2,563 |
2,522 |
2,563 |
+0.83% |
112,500 |
2024/5/22 |
2,560 |
2,580 |
2,532 |
2,542 |
+0.04% |
210,000 |
2024/5/21 |
2,536 |
2,594 |
2,536 |
2,541 |
+0.40% |
105,300 |
2024/5/20 |
2,536 |
2,582 |
2,522 |
2,531 |
-0.47% |
141,200 |
2024/5/17 |
2,483 |
2,559 |
2,471 |
2,543 |
+2.33% |
166,200 |
2024/5/16 |
2,526 |
2,559 |
2,471 |
2,485 |
-1.58% |
185,600 |
2024/5/15 |
2,575 |
2,580 |
2,514 |
2,525 |
-1.25% |
208,900 |
2024/5/14 |
2,522 |
2,619 |
2,522 |
2,557 |
-0.47% |
191,600 |
2024/5/13 |
2,632 |
2,719 |
2,519 |
2,569 |
-3.31% |
429,200 |
2024/5/10 |
2,659 |
2,707 |
2,642 |
2,657 |
-0.30% |
226,200 |
2024/5/9 |
2,661 |
2,697 |
2,647 |
2,665 |
+0.79% |
177,900 |
2024/5/8 |
2,686 |
2,825 |
2,644 |
2,644 |
+0.30% |
416,200 |
2024/5/7 |
2,615 |
2,640 |
2,601 |
2,636 |
+1.03% |
214,200 |
2024/5/2 |
2,650 |
2,661 |
2,601 |
2,609 |
-1.77% |
207,300 |
2024/5/1 |
2,673 |
2,687 |
2,647 |
2,656 |
+0.26% |
172,000 |
2024/4/30 |
2,650 |
2,675 |
2,631 |
2,649 |
-0.49% |
199,300 |
2024/4/26 |
2,623 |
2,668 |
2,600 |
2,662 |
+1.76% |
260,200 |
2024/4/25 |
2,649 |
2,649 |
2,615 |
2,616 |
-2.64% |
211,700 |
2024/4/24 |
2,759 |
2,759 |
2,668 |
2,687 |
+2.36% |
325,600 |
2024/4/23 |
2,641 |
2,658 |
2,592 |
2,625 |
-0.19% |
201,100 |
2024/4/22 |
2,636 |
2,652 |
2,594 |
2,630 |
+0.31% |
296,300 |
2024/4/19 |
2,677 |
2,688 |
2,562 |
2,622 |
-2.02% |
209,300 |
2024/4/18 |
2,656 |
2,687 |
2,611 |
2,676 |
+0.75% |
404,400 |
2024/4/17 |
2,626 |
2,660 |
2,582 |
2,656 |
+2.04% |
257,300 |
2024/4/16 |
2,570 |
2,622 |
2,550 |
2,603 |
+1.36% |
300,800 |
2024/4/15 |
2,505 |
2,568 |
2,498 |
2,568 |
+2.51% |
186,700 |
2024/4/12 |
2,500 |
2,523 |
2,490 |
2,505 |
+0.80% |
178,000 |
2024/4/11 |
2,522 |
2,522 |
2,441 |
2,485 |
-2.51% |
277,900 |
2024/4/10 |
2,551 |
2,573 |
2,527 |
2,549 |
+0.55% |
187,000 |
2024/4/9 |
2,482 |
2,535 |
2,482 |
2,535 |
+2.30% |
200,600 |
2024/4/8 |
2,503 |
2,538 |
2,455 |
2,478 |
+0.49% |
157,800 |
2024/4/5 |
2,400 |
2,480 |
2,400 |
2,466 |
+1.27% |
171,400 |
2024/4/4 |
2,415 |
2,460 |
2,375 |
2,435 |
+0.83% |
167,600 |
2024/4/3 |
2,451 |
2,466 |
2,415 |
2,415 |
-2.50% |
223,500 |
2024/4/2 |
2,461 |
2,518 |
2,441 |
2,477 |
+2.19% |
356,300 |
2024/4/1 |
2,674 |
2,680 |
2,424 |
2,424 |
-9.28% |
356,800 |
2024/3/29 |
2,644 |
2,681 |
2,627 |
2,672 |
+1.06% |
120,800 |
2024/3/28 |
2,620 |
2,677 |
2,620 |
2,644 |
-1.86% |
127,100 |
2024/3/27 |
2,699 |
2,716 |
2,669 |
2,694 |
-0.48% |
170,700 |
2024/3/26 |
2,704 |
2,731 |
2,680 |
2,707 |
+0.67% |
155,100 |
2024/3/25 |
2,712 |
2,739 |
2,686 |
2,689 |
-1.86% |
123,500 |
2024/3/22 |
2,682 |
2,742 |
2,666 |
2,740 |
+2.16% |
235,100 |
2024/3/21 |
2,710 |
2,719 |
2,663 |
2,682 |
-0.07% |
157,400 |
2024/3/19 |
2,672 |
2,702 |
2,654 |
2,684 |
+0.00% |
124,000 |
2024/3/18 |
2,631 |
2,684 |
2,610 |
2,684 |
+1.63% |
180,000 |
2024/3/15 |
2,612 |
2,642 |
2,609 |
2,641 |
+1.11% |
197,200 |
2024/3/14 |
2,626 |
2,626 |
2,570 |
2,612 |
-0.23% |
137,400 |
2024/3/13 |
2,685 |
2,700 |
2,599 |
2,618 |
-1.39% |
91,500 |
2024/3/12 |
2,594 |
2,667 |
2,582 |
2,655 |
+2.55% |
226,900 |
2024/3/11 |
2,570 |
2,590 |
2,546 |
2,589 |
-1.60% |
184,300 |
2024/3/8 |
2,628 |
2,655 |
2,606 |
2,631 |
-1.31% |
230,300 |
2024/3/7 |
2,720 |
2,733 |
2,652 |
2,666 |
-1.70% |
174,600 |
2024/3/6 |
2,722 |
2,740 |
2,697 |
2,712 |
-1.35% |
186,500 |
2024/3/5 |
2,780 |
2,780 |
2,734 |
2,749 |
-2.00% |
160,500 |
2024/3/4 |
2,840 |
2,840 |
2,767 |
2,805 |
-2.20% |
350,100 |
2024/3/1 |
2,850 |
2,874 |
2,806 |
2,868 |
+2.36% |
221,600 |
2024/2/29 |
2,760 |
2,822 |
2,754 |
2,802 |
+1.63% |
193,600 |
2024/2/28 |
2,706 |
2,786 |
2,697 |
2,757 |
+1.03% |
134,200 |
2024/2/27 |
2,741 |
2,763 |
2,696 |
2,729 |
+0.52% |
133,100 |
2024/2/26 |
2,720 |
2,745 |
2,687 |
2,715 |
+0.26% |
127,200 |
2024/2/22 |
2,670 |
2,715 |
2,661 |
2,708 |
+1.23% |
148,300 |
2024/2/21 |
2,649 |
2,707 |
2,635 |
2,675 |
+0.98% |
185,100 |
2024/2/20 |
2,692 |
2,698 |
2,635 |
2,649 |
-0.93% |
80,500 |
2024/2/19 |
2,654 |
2,708 |
2,651 |
2,674 |
+0.53% |
91,500 |
2024/2/16 |
2,638 |
2,682 |
2,611 |
2,660 |
+1.84% |
173,000 |
2024/2/15 |
2,655 |
2,658 |
2,583 |
2,612 |
+0.08% |
262,600 |
2024/2/14 |
2,666 |
2,666 |
2,587 |
2,610 |
-1.62% |
354,500 |
2024/2/13 |
2,680 |
2,692 |
2,590 |
2,653 |
+1.57% |
403,300 |
2024/2/9 |
2,599 |
2,755 |
2,581 |
2,612 |
+1.24% |
741,000 |
2024/2/8 |
2,541 |
2,599 |
2,492 |
2,580 |
+3.49% |
275,900 |
2024/2/7 |
2,410 |
2,499 |
2,410 |
2,493 |
+2.47% |
211,500 |
2024/2/6 |
2,465 |
2,466 |
2,433 |
2,433 |
-1.26% |
112,200 |
2024/2/5 |
2,491 |
2,493 |
2,444 |
2,464 |
-0.85% |
156,100 |
2024/2/2 |
2,502 |
2,522 |
2,485 |
2,485 |
+0.00% |
112,500 |
2024/2/1 |
2,491 |
2,503 |
2,472 |
2,485 |
-1.51% |
156,800 |
2024/1/31 |
2,525 |
2,528 |
2,501 |
2,523 |
-0.55% |
216,400 |
2024/1/30 |
2,555 |
2,571 |
2,534 |
2,537 |
-0.55% |
130,000 |
2024/1/29 |
2,565 |
2,581 |
2,521 |
2,551 |
-1.28% |
133,200 |
|