日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,187 |
2,190 |
2,137 |
2,140 |
-1.70% |
132,600 |
2024/7/25 |
2,230 |
2,232 |
2,177 |
2,177 |
-4.18% |
107,600 |
2024/7/24 |
2,318 |
2,318 |
2,272 |
2,272 |
-2.15% |
99,700 |
2024/7/23 |
2,328 |
2,336 |
2,315 |
2,322 |
-0.04% |
84,300 |
2024/7/22 |
2,354 |
2,368 |
2,316 |
2,323 |
-0.09% |
98,600 |
2024/7/19 |
2,324 |
2,333 |
2,305 |
2,325 |
-0.30% |
58,900 |
2024/7/18 |
2,345 |
2,365 |
2,331 |
2,332 |
-1.14% |
42,600 |
2024/7/17 |
2,377 |
2,390 |
2,347 |
2,359 |
-0.92% |
71,900 |
2024/7/16 |
2,320 |
2,388 |
2,320 |
2,381 |
+3.21% |
199,500 |
2024/7/12 |
2,239 |
2,313 |
2,239 |
2,307 |
+2.31% |
74,900 |
2024/7/11 |
2,267 |
2,275 |
2,247 |
2,255 |
+0.00% |
62,900 |
2024/7/10 |
2,273 |
2,285 |
2,238 |
2,255 |
-0.70% |
67,700 |
2024/7/9 |
2,275 |
2,282 |
2,242 |
2,271 |
+0.13% |
53,000 |
2024/7/8 |
2,299 |
2,300 |
2,255 |
2,268 |
-0.96% |
47,300 |
2024/7/5 |
2,331 |
2,331 |
2,284 |
2,290 |
-1.76% |
41,700 |
2024/7/4 |
2,300 |
2,336 |
2,285 |
2,331 |
+1.52% |
91,900 |
2024/7/3 |
2,285 |
2,298 |
2,270 |
2,296 |
+1.01% |
90,700 |
2024/7/2 |
2,273 |
2,288 |
2,260 |
2,273 |
+0.26% |
53,500 |
2024/7/1 |
2,275 |
2,289 |
2,251 |
2,267 |
+0.31% |
39,100 |
2024/6/28 |
2,271 |
2,271 |
2,248 |
2,260 |
+0.04% |
60,800 |
2024/6/27 |
2,270 |
2,281 |
2,252 |
2,259 |
-0.79% |
50,100 |
2024/6/26 |
2,287 |
2,289 |
2,267 |
2,277 |
+0.00% |
49,400 |
2024/6/25 |
2,236 |
2,288 |
2,221 |
2,277 |
+2.20% |
96,400 |
2024/6/24 |
2,221 |
2,233 |
2,206 |
2,228 |
+0.32% |
49,600 |
2024/6/21 |
2,224 |
2,240 |
2,216 |
2,221 |
+0.32% |
46,200 |
2024/6/20 |
2,217 |
2,227 |
2,194 |
2,214 |
-0.14% |
62,900 |
2024/6/19 |
2,181 |
2,217 |
2,174 |
2,217 |
+2.40% |
66,800 |
2024/6/18 |
2,175 |
2,187 |
2,156 |
2,165 |
+0.23% |
35,100 |
2024/6/17 |
2,179 |
2,179 |
2,145 |
2,160 |
-1.55% |
55,300 |
2024/6/14 |
2,142 |
2,200 |
2,142 |
2,194 |
+2.33% |
64,200 |
2024/6/13 |
2,163 |
2,185 |
2,140 |
2,144 |
-0.88% |
59,700 |
2024/6/12 |
2,204 |
2,206 |
2,163 |
2,163 |
-2.22% |
76,100 |
2024/6/11 |
2,254 |
2,260 |
2,212 |
2,212 |
-1.78% |
44,900 |
2024/6/10 |
2,237 |
2,258 |
2,236 |
2,252 |
+0.81% |
48,400 |
2024/6/7 |
2,233 |
2,234 |
2,219 |
2,234 |
+0.27% |
21,200 |
2024/6/6 |
2,229 |
2,247 |
2,222 |
2,228 |
+0.22% |
30,500 |
2024/6/5 |
2,240 |
2,240 |
2,216 |
2,223 |
-1.24% |
40,900 |
2024/6/4 |
2,263 |
2,293 |
2,248 |
2,251 |
-1.01% |
77,000 |
2024/6/3 |
2,240 |
2,283 |
2,240 |
2,274 |
+1.97% |
121,400 |
2024/5/31 |
2,209 |
2,232 |
2,188 |
2,230 |
+2.29% |
65,000 |
2024/5/30 |
2,172 |
2,197 |
2,144 |
2,180 |
-0.91% |
74,200 |
2024/5/29 |
2,210 |
2,225 |
2,197 |
2,200 |
-0.54% |
105,700 |
2024/5/28 |
2,247 |
2,251 |
2,212 |
2,212 |
-1.43% |
88,700 |
2024/5/27 |
2,250 |
2,261 |
2,240 |
2,244 |
-0.04% |
62,000 |
2024/5/24 |
2,253 |
2,261 |
2,243 |
2,245 |
-1.88% |
80,200 |
2024/5/23 |
2,313 |
2,313 |
2,271 |
2,288 |
-1.17% |
76,200 |
2024/5/22 |
2,323 |
2,331 |
2,305 |
2,315 |
-0.39% |
54,300 |
2024/5/21 |
2,334 |
2,345 |
2,315 |
2,324 |
-0.43% |
67,500 |
2024/5/20 |
2,326 |
2,351 |
2,322 |
2,334 |
+0.34% |
104,900 |
2024/5/17 |
2,287 |
2,340 |
2,287 |
2,326 |
+1.35% |
93,900 |
2024/5/16 |
2,286 |
2,297 |
2,274 |
2,295 |
+0.83% |
73,600 |
2024/5/15 |
2,303 |
2,306 |
2,268 |
2,276 |
-1.04% |
73,400 |
2024/5/14 |
2,330 |
2,333 |
2,282 |
2,300 |
-1.79% |
68,800 |
2024/5/13 |
2,330 |
2,348 |
2,321 |
2,342 |
+0.39% |
60,400 |
2024/5/10 |
2,308 |
2,333 |
2,293 |
2,333 |
+1.74% |
71,400 |
2024/5/9 |
2,311 |
2,311 |
2,260 |
2,293 |
-0.30% |
50,300 |
2024/5/8 |
2,298 |
2,310 |
2,287 |
2,300 |
+0.09% |
55,800 |
2024/5/7 |
2,271 |
2,300 |
2,264 |
2,298 |
+1.77% |
125,000 |
2024/5/2 |
2,270 |
2,283 |
2,249 |
2,258 |
+0.22% |
101,900 |
2024/5/1 |
2,305 |
2,310 |
2,238 |
2,253 |
-3.10% |
182,600 |
2024/4/30 |
2,270 |
2,362 |
2,261 |
2,325 |
+2.60% |
266,000 |
2024/4/26 |
2,249 |
2,266 |
2,208 |
2,266 |
+0.89% |
143,900 |
2024/4/25 |
2,234 |
2,262 |
2,232 |
2,246 |
+0.49% |
135,700 |
2024/4/24 |
2,254 |
2,259 |
2,221 |
2,235 |
+0.00% |
183,600 |
2024/4/23 |
2,221 |
2,249 |
2,212 |
2,235 |
+1.13% |
107,600 |
2024/4/22 |
2,167 |
2,210 |
2,156 |
2,210 |
+2.70% |
146,000 |
2024/4/19 |
2,200 |
2,228 |
2,141 |
2,152 |
-1.91% |
188,800 |
2024/4/18 |
2,158 |
2,200 |
2,140 |
2,194 |
+2.19% |
90,600 |
2024/4/17 |
2,199 |
2,214 |
2,147 |
2,147 |
-2.94% |
159,200 |
2024/4/16 |
2,208 |
2,230 |
2,200 |
2,212 |
-0.63% |
116,700 |
2024/4/15 |
2,180 |
2,230 |
2,168 |
2,226 |
+1.23% |
119,600 |
2024/4/12 |
2,210 |
2,210 |
2,182 |
2,199 |
-0.32% |
103,200 |
2024/4/11 |
2,190 |
2,210 |
2,177 |
2,206 |
-0.32% |
80,700 |
2024/4/10 |
2,213 |
2,218 |
2,196 |
2,213 |
+0.36% |
80,600 |
2024/4/9 |
2,174 |
2,205 |
2,169 |
2,205 |
+1.57% |
120,500 |
2024/4/8 |
2,133 |
2,174 |
2,130 |
2,171 |
+2.26% |
125,400 |
2024/4/5 |
2,134 |
2,149 |
2,114 |
2,123 |
-2.08% |
158,500 |
2024/4/4 |
2,151 |
2,178 |
2,132 |
2,168 |
+1.64% |
187,200 |
2024/4/3 |
2,130 |
2,150 |
2,111 |
2,133 |
-0.28% |
173,100 |
2024/4/2 |
2,171 |
2,183 |
2,138 |
2,139 |
-1.88% |
185,900 |
2024/4/1 |
2,243 |
2,253 |
2,165 |
2,180 |
-2.72% |
179,300 |
2024/3/29 |
2,213 |
2,245 |
2,200 |
2,241 |
+0.95% |
184,500 |
2024/3/28 |
2,230 |
2,250 |
2,198 |
2,220 |
-5.53% |
298,900 |
2024/3/27 |
2,354 |
2,365 |
2,325 |
2,350 |
+0.30% |
462,200 |
2024/3/26 |
2,363 |
2,377 |
2,331 |
2,343 |
-0.80% |
370,800 |
2024/3/25 |
2,415 |
2,420 |
2,362 |
2,362 |
-1.05% |
575,500 |
2024/3/22 |
2,409 |
2,412 |
2,373 |
2,387 |
-0.50% |
112,100 |
2024/3/21 |
2,366 |
2,404 |
2,362 |
2,399 |
+2.13% |
112,000 |
2024/3/19 |
2,350 |
2,355 |
2,323 |
2,349 |
+0.21% |
93,300 |
2024/3/18 |
2,317 |
2,348 |
2,309 |
2,344 |
+1.78% |
125,900 |
2024/3/15 |
2,323 |
2,323 |
2,283 |
2,303 |
-0.82% |
68,100 |
2024/3/14 |
2,281 |
2,322 |
2,272 |
2,322 |
+1.71% |
128,900 |
2024/3/13 |
2,234 |
2,284 |
2,213 |
2,283 |
+2.93% |
137,700 |
2024/3/12 |
2,202 |
2,221 |
2,176 |
2,218 |
-0.36% |
71,300 |
2024/3/11 |
2,270 |
2,270 |
2,203 |
2,226 |
-2.75% |
85,400 |
2024/3/8 |
2,250 |
2,309 |
2,246 |
2,289 |
+1.02% |
96,200 |
2024/3/7 |
2,279 |
2,334 |
2,258 |
2,266 |
-0.57% |
116,100 |
2024/3/6 |
2,297 |
2,297 |
2,268 |
2,279 |
-0.70% |
79,800 |
2024/3/5 |
2,297 |
2,315 |
2,271 |
2,295 |
+0.13% |
99,900 |
2024/3/4 |
2,300 |
2,310 |
2,276 |
2,292 |
+0.97% |
94,300 |
2024/3/1 |
2,300 |
2,308 |
2,266 |
2,270 |
+0.18% |
86,900 |
2024/2/29 |
2,221 |
2,272 |
2,221 |
2,266 |
+1.84% |
116,200 |
2024/2/28 |
2,228 |
2,253 |
2,221 |
2,225 |
+0.14% |
72,300 |
2024/2/27 |
2,191 |
2,262 |
2,190 |
2,222 |
+1.46% |
134,600 |
2024/2/26 |
2,214 |
2,230 |
2,190 |
2,190 |
-0.27% |
93,200 |
2024/2/22 |
2,192 |
2,196 |
2,178 |
2,196 |
+0.41% |
70,300 |
2024/2/21 |
2,190 |
2,208 |
2,175 |
2,187 |
+0.14% |
55,600 |
2024/2/20 |
2,210 |
2,215 |
2,179 |
2,184 |
-1.18% |
80,100 |
2024/2/19 |
2,145 |
2,210 |
2,140 |
2,210 |
+3.51% |
108,000 |
2024/2/16 |
2,129 |
2,141 |
2,118 |
2,135 |
+1.62% |
61,900 |
2024/2/15 |
2,145 |
2,150 |
2,101 |
2,101 |
-1.22% |
69,000 |
2024/2/14 |
2,145 |
2,145 |
2,113 |
2,127 |
-0.61% |
57,000 |
2024/2/13 |
2,126 |
2,150 |
2,118 |
2,140 |
+1.61% |
79,900 |
2024/2/9 |
2,105 |
2,117 |
2,089 |
2,106 |
+0.29% |
48,600 |
2024/2/8 |
2,121 |
2,122 |
2,084 |
2,100 |
-0.62% |
64,000 |
2024/2/7 |
2,082 |
2,116 |
2,071 |
2,113 |
+1.39% |
64,000 |
2024/2/6 |
2,080 |
2,095 |
2,070 |
2,084 |
-0.14% |
40,300 |
2024/2/5 |
2,100 |
2,110 |
2,072 |
2,087 |
+0.34% |
66,000 |
2024/2/2 |
2,117 |
2,117 |
2,076 |
2,080 |
-1.75% |
88,600 |
2024/2/1 |
2,113 |
2,153 |
2,113 |
2,117 |
-0.61% |
69,000 |
2024/1/31 |
2,120 |
2,135 |
2,110 |
2,130 |
+0.61% |
58,500 |
2024/1/30 |
2,136 |
2,138 |
2,101 |
2,117 |
-0.75% |
107,100 |
2024/1/29 |
2,099 |
2,162 |
2,091 |
2,133 |
+1.67% |
166,000 |
|