日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,518 |
2,589 |
2,476 |
2,480 |
-2.40% |
74,300 |
2024/7/25 |
2,553 |
2,607 |
2,520 |
2,541 |
-2.38% |
66,900 |
2024/7/24 |
2,645 |
2,749 |
2,601 |
2,603 |
-1.59% |
87,200 |
2024/7/23 |
2,568 |
2,661 |
2,561 |
2,645 |
+2.88% |
46,300 |
2024/7/22 |
2,690 |
2,694 |
2,412 |
2,571 |
-5.41% |
142,700 |
2024/7/19 |
2,619 |
2,719 |
2,600 |
2,718 |
+4.14% |
101,300 |
2024/7/18 |
2,646 |
2,692 |
2,600 |
2,610 |
-4.95% |
154,500 |
2024/7/17 |
2,800 |
2,830 |
2,682 |
2,746 |
-1.29% |
200,900 |
2024/7/16 |
2,452 |
2,838 |
2,452 |
2,782 |
+14.39% |
514,900 |
2024/7/12 |
2,304 |
2,486 |
2,292 |
2,432 |
+3.31% |
139,600 |
2024/7/11 |
2,312 |
2,399 |
2,292 |
2,354 |
+3.88% |
113,600 |
2024/7/10 |
2,300 |
2,357 |
2,240 |
2,266 |
-1.61% |
86,100 |
2024/7/9 |
2,286 |
2,326 |
2,266 |
2,303 |
+0.96% |
73,700 |
2024/7/8 |
2,187 |
2,300 |
2,187 |
2,281 |
+4.63% |
86,100 |
2024/7/5 |
2,250 |
2,250 |
2,141 |
2,180 |
-3.67% |
142,300 |
2024/7/4 |
2,180 |
2,265 |
2,162 |
2,263 |
+4.77% |
92,100 |
2024/7/3 |
2,110 |
2,182 |
2,110 |
2,160 |
+1.36% |
54,600 |
2024/7/2 |
2,127 |
2,222 |
2,110 |
2,131 |
-0.19% |
115,000 |
2024/7/1 |
2,050 |
2,149 |
2,050 |
2,135 |
+5.22% |
99,300 |
2024/6/28 |
2,037 |
2,085 |
2,000 |
2,029 |
-0.05% |
113,400 |
2024/6/27 |
1,845 |
2,030 |
1,839 |
2,030 |
+10.51% |
143,800 |
2024/6/26 |
1,815 |
1,906 |
1,791 |
1,837 |
+2.00% |
65,600 |
2024/6/25 |
1,839 |
1,864 |
1,801 |
1,801 |
-2.60% |
35,700 |
2024/6/24 |
1,829 |
1,850 |
1,776 |
1,849 |
-0.38% |
56,900 |
2024/6/21 |
1,830 |
1,867 |
1,821 |
1,856 |
+1.53% |
64,300 |
2024/6/20 |
1,780 |
1,828 |
1,761 |
1,828 |
+1.90% |
41,200 |
2024/6/19 |
1,814 |
1,828 |
1,793 |
1,794 |
-0.06% |
20,500 |
2024/6/18 |
1,860 |
1,870 |
1,766 |
1,795 |
-1.37% |
85,300 |
2024/6/17 |
1,894 |
1,920 |
1,812 |
1,820 |
-5.21% |
73,100 |
2024/6/14 |
1,820 |
1,921 |
1,813 |
1,920 |
+5.55% |
106,100 |
2024/6/13 |
1,800 |
1,875 |
1,750 |
1,819 |
-0.27% |
134,100 |
2024/6/12 |
1,747 |
1,840 |
1,745 |
1,824 |
+4.41% |
90,100 |
2024/6/11 |
1,758 |
1,772 |
1,710 |
1,747 |
-0.11% |
58,500 |
2024/6/10 |
1,669 |
1,750 |
1,660 |
1,749 |
+4.29% |
71,400 |
2024/6/7 |
1,576 |
1,678 |
1,576 |
1,677 |
+7.36% |
75,600 |
2024/6/6 |
1,603 |
1,603 |
1,562 |
1,562 |
-1.45% |
23,100 |
2024/6/5 |
1,608 |
1,635 |
1,580 |
1,585 |
-1.86% |
24,800 |
2024/6/4 |
1,570 |
1,635 |
1,569 |
1,615 |
+2.87% |
71,300 |
2024/6/3 |
1,591 |
1,591 |
1,551 |
1,570 |
-1.01% |
40,900 |
2024/5/31 |
1,551 |
1,595 |
1,545 |
1,586 |
+2.65% |
31,600 |
2024/5/30 |
1,542 |
1,568 |
1,520 |
1,545 |
-0.83% |
50,200 |
2024/5/29 |
1,630 |
1,645 |
1,539 |
1,558 |
-4.94% |
96,100 |
2024/5/28 |
1,614 |
1,645 |
1,578 |
1,639 |
+2.12% |
62,700 |
2024/5/27 |
1,586 |
1,617 |
1,551 |
1,605 |
+1.20% |
58,900 |
2024/5/24 |
1,515 |
1,620 |
1,509 |
1,586 |
+3.52% |
80,400 |
2024/5/23 |
1,513 |
1,540 |
1,480 |
1,532 |
+2.13% |
44,300 |
2024/5/22 |
1,514 |
1,535 |
1,467 |
1,500 |
-3.47% |
75,200 |
2024/5/21 |
1,574 |
1,596 |
1,535 |
1,554 |
-0.51% |
50,100 |
2024/5/20 |
1,544 |
1,569 |
1,504 |
1,562 |
-1.39% |
141,600 |
2024/5/17 |
1,439 |
1,611 |
1,432 |
1,584 |
+10.31% |
185,100 |
2024/5/16 |
1,401 |
1,458 |
1,368 |
1,436 |
+2.79% |
74,700 |
2024/5/15 |
1,480 |
1,498 |
1,388 |
1,397 |
-4.32% |
119,700 |
2024/5/14 |
1,396 |
1,512 |
1,376 |
1,460 |
+6.18% |
387,900 |
2024/5/13 |
1,375 |
1,375 |
1,375 |
1,375 |
+27.91% |
43,500 |
2024/5/10 |
1,035 |
1,133 |
1,012 |
1,075 |
+2.19% |
122,700 |
2024/5/9 |
1,086 |
1,100 |
1,052 |
1,052 |
-4.01% |
46,400 |
2024/5/8 |
1,140 |
1,167 |
980 |
1,096 |
-8.67% |
394,900 |
2024/5/7 |
1,189 |
1,200 |
1,173 |
1,200 |
+3.27% |
30,300 |
2024/5/2 |
1,178 |
1,178 |
1,157 |
1,162 |
-0.51% |
8,600 |
2024/5/1 |
1,181 |
1,181 |
1,150 |
1,168 |
-1.68% |
10,500 |
2024/4/30 |
1,167 |
1,194 |
1,148 |
1,188 |
+3.30% |
28,500 |
2024/4/26 |
1,122 |
1,161 |
1,116 |
1,150 |
+2.50% |
21,700 |
2024/4/25 |
1,131 |
1,152 |
1,122 |
1,122 |
-1.15% |
31,400 |
2024/4/24 |
1,157 |
1,167 |
1,129 |
1,135 |
-1.48% |
29,300 |
2024/4/23 |
1,152 |
1,158 |
1,132 |
1,152 |
+0.88% |
22,600 |
2024/4/22 |
1,131 |
1,142 |
1,109 |
1,142 |
+2.88% |
34,400 |
2024/4/19 |
1,144 |
1,144 |
1,076 |
1,110 |
-3.65% |
65,400 |
2024/4/18 |
1,130 |
1,153 |
1,130 |
1,152 |
+1.32% |
20,300 |
2024/4/17 |
1,155 |
1,155 |
1,129 |
1,137 |
-0.26% |
29,400 |
2024/4/16 |
1,155 |
1,158 |
1,127 |
1,140 |
-2.81% |
38,900 |
2024/4/15 |
1,160 |
1,192 |
1,159 |
1,173 |
-0.59% |
16,000 |
2024/4/12 |
1,187 |
1,220 |
1,180 |
1,180 |
+0.60% |
15,900 |
2024/4/11 |
1,188 |
1,188 |
1,161 |
1,173 |
-2.25% |
20,600 |
2024/4/10 |
1,206 |
1,229 |
1,200 |
1,200 |
-0.74% |
13,100 |
2024/4/9 |
1,180 |
1,210 |
1,162 |
1,209 |
+1.26% |
29,500 |
2024/4/8 |
1,192 |
1,209 |
1,175 |
1,194 |
+2.67% |
41,900 |
2024/4/5 |
1,185 |
1,187 |
1,154 |
1,163 |
-3.80% |
47,400 |
2024/4/4 |
1,208 |
1,225 |
1,193 |
1,209 |
-0.17% |
37,600 |
2024/4/3 |
1,225 |
1,225 |
1,181 |
1,211 |
+0.08% |
47,900 |
2024/4/2 |
1,331 |
1,352 |
1,192 |
1,210 |
-8.47% |
136,300 |
2024/4/1 |
1,374 |
1,380 |
1,305 |
1,322 |
-3.78% |
45,300 |
2024/3/29 |
1,360 |
1,385 |
1,351 |
1,374 |
+0.96% |
12,900 |
2024/3/28 |
1,357 |
1,383 |
1,356 |
1,361 |
-0.80% |
22,300 |
2024/3/27 |
1,345 |
1,378 |
1,345 |
1,372 |
+2.01% |
38,000 |
2024/3/26 |
1,319 |
1,360 |
1,318 |
1,345 |
+1.59% |
19,400 |
2024/3/25 |
1,325 |
1,353 |
1,316 |
1,324 |
-1.49% |
37,400 |
2024/3/22 |
1,339 |
1,352 |
1,331 |
1,344 |
+0.37% |
15,400 |
2024/3/21 |
1,360 |
1,377 |
1,324 |
1,339 |
-1.40% |
53,400 |
2024/3/19 |
1,351 |
1,358 |
1,309 |
1,358 |
+0.37% |
36,500 |
2024/3/18 |
1,294 |
1,353 |
1,263 |
1,353 |
+5.62% |
34,600 |
2024/3/15 |
1,298 |
1,305 |
1,280 |
1,281 |
-0.54% |
19,000 |
2024/3/14 |
1,298 |
1,308 |
1,284 |
1,288 |
-0.77% |
18,200 |
2024/3/13 |
1,313 |
1,325 |
1,291 |
1,298 |
-0.99% |
17,100 |
2024/3/12 |
1,280 |
1,311 |
1,273 |
1,311 |
+2.82% |
23,100 |
2024/3/11 |
1,236 |
1,280 |
1,236 |
1,275 |
+0.71% |
35,700 |
2024/3/8 |
1,275 |
1,310 |
1,256 |
1,266 |
-2.09% |
41,200 |
2024/3/7 |
1,328 |
1,328 |
1,284 |
1,293 |
-1.82% |
42,300 |
2024/3/6 |
1,255 |
1,318 |
1,251 |
1,317 |
+4.03% |
72,900 |
2024/3/5 |
1,226 |
1,279 |
1,218 |
1,266 |
+4.11% |
50,300 |
2024/3/4 |
1,290 |
1,290 |
1,216 |
1,216 |
-6.32% |
50,200 |
2024/3/1 |
1,294 |
1,306 |
1,270 |
1,298 |
+1.33% |
37,300 |
2024/2/29 |
1,262 |
1,300 |
1,259 |
1,281 |
+0.95% |
52,000 |
2024/2/28 |
1,242 |
1,285 |
1,241 |
1,269 |
+2.75% |
46,600 |
2024/2/27 |
1,221 |
1,248 |
1,221 |
1,235 |
+1.06% |
35,800 |
2024/2/26 |
1,208 |
1,247 |
1,180 |
1,222 |
+0.00% |
105,300 |
2024/2/22 |
1,116 |
1,229 |
1,104 |
1,222 |
+12.52% |
228,500 |
2024/2/21 |
1,089 |
1,099 |
1,079 |
1,086 |
-1.54% |
22,000 |
2024/2/20 |
1,112 |
1,119 |
1,088 |
1,103 |
-1.08% |
31,600 |
2024/2/19 |
1,076 |
1,118 |
1,069 |
1,115 |
+3.62% |
41,800 |
2024/2/16 |
1,029 |
1,076 |
1,027 |
1,076 |
+4.77% |
43,500 |
2024/2/15 |
1,045 |
1,047 |
1,009 |
1,027 |
-0.39% |
77,400 |
2024/2/14 |
1,050 |
1,057 |
1,031 |
1,031 |
-0.29% |
42,000 |
2024/2/13 |
1,058 |
1,058 |
990 |
1,034 |
-2.27% |
115,900 |
2024/2/9 |
1,062 |
1,075 |
1,044 |
1,058 |
-1.58% |
67,500 |
2024/2/8 |
1,076 |
1,082 |
1,057 |
1,075 |
-0.56% |
32,900 |
2024/2/7 |
1,111 |
1,118 |
1,077 |
1,081 |
-3.14% |
70,300 |
2024/2/6 |
1,137 |
1,140 |
1,116 |
1,116 |
-1.85% |
23,900 |
2024/2/5 |
1,132 |
1,143 |
1,121 |
1,137 |
+0.44% |
20,800 |
2024/2/2 |
1,145 |
1,155 |
1,130 |
1,132 |
-1.57% |
24,800 |
2024/2/1 |
1,151 |
1,162 |
1,146 |
1,150 |
-1.54% |
22,700 |
2024/1/31 |
1,155 |
1,174 |
1,154 |
1,168 |
+0.60% |
23,600 |
2024/1/30 |
1,146 |
1,175 |
1,140 |
1,161 |
+2.56% |
50,300 |
2024/1/29 |
1,137 |
1,157 |
1,121 |
1,132 |
-0.96% |
47,200 |
|