日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,442 |
2,457 |
2,418 |
2,437 |
+0.83% |
24,400 |
2024/7/25 |
2,330 |
2,439 |
2,308 |
2,417 |
+3.03% |
28,100 |
2024/7/24 |
2,349 |
2,382 |
2,336 |
2,346 |
-0.21% |
16,800 |
2024/7/23 |
2,387 |
2,407 |
2,338 |
2,351 |
-1.22% |
16,400 |
2024/7/22 |
2,478 |
2,478 |
2,362 |
2,380 |
-2.58% |
16,300 |
2024/7/19 |
2,478 |
2,503 |
2,440 |
2,443 |
-1.37% |
11,100 |
2024/7/18 |
2,491 |
2,521 |
2,477 |
2,477 |
-0.56% |
14,600 |
2024/7/17 |
2,500 |
2,520 |
2,478 |
2,491 |
+0.04% |
13,200 |
2024/7/16 |
2,490 |
2,518 |
2,469 |
2,490 |
+0.89% |
17,300 |
2024/7/12 |
2,428 |
2,472 |
2,428 |
2,468 |
+1.65% |
15,000 |
2024/7/11 |
2,458 |
2,461 |
2,406 |
2,428 |
+0.75% |
22,900 |
2024/7/10 |
2,438 |
2,454 |
2,397 |
2,410 |
-1.95% |
29,900 |
2024/7/9 |
2,486 |
2,497 |
2,418 |
2,458 |
-0.16% |
39,400 |
2024/7/8 |
2,546 |
2,559 |
2,462 |
2,462 |
-3.45% |
27,300 |
2024/7/5 |
2,650 |
2,650 |
2,550 |
2,550 |
-3.92% |
22,000 |
2024/7/4 |
2,648 |
2,661 |
2,628 |
2,654 |
+0.19% |
28,400 |
2024/7/3 |
2,592 |
2,664 |
2,592 |
2,649 |
+1.46% |
30,500 |
2024/7/2 |
2,650 |
2,650 |
2,580 |
2,611 |
-0.72% |
31,000 |
2024/7/1 |
2,650 |
2,685 |
2,621 |
2,630 |
-0.90% |
32,200 |
2024/6/28 |
2,622 |
2,660 |
2,599 |
2,654 |
+1.76% |
50,200 |
2024/6/27 |
2,488 |
2,608 |
2,483 |
2,608 |
+2.96% |
38,700 |
2024/6/26 |
2,500 |
2,537 |
2,485 |
2,533 |
+1.28% |
43,200 |
2024/6/25 |
2,458 |
2,501 |
2,458 |
2,501 |
+2.08% |
27,200 |
2024/6/24 |
2,439 |
2,461 |
2,417 |
2,450 |
+1.32% |
27,800 |
2024/6/21 |
2,392 |
2,434 |
2,387 |
2,418 |
+1.60% |
28,000 |
2024/6/20 |
2,406 |
2,418 |
2,348 |
2,380 |
-1.12% |
13,900 |
2024/6/19 |
2,399 |
2,409 |
2,390 |
2,407 |
+1.05% |
12,100 |
2024/6/18 |
2,368 |
2,395 |
2,363 |
2,382 |
+1.45% |
9,100 |
2024/6/17 |
2,337 |
2,371 |
2,309 |
2,348 |
-0.72% |
17,700 |
2024/6/14 |
2,310 |
2,380 |
2,304 |
2,365 |
+2.20% |
33,700 |
2024/6/13 |
2,348 |
2,348 |
2,296 |
2,314 |
-1.45% |
13,200 |
2024/6/12 |
2,349 |
2,354 |
2,336 |
2,348 |
+0.38% |
14,300 |
2024/6/11 |
2,325 |
2,349 |
2,294 |
2,339 |
+0.47% |
15,800 |
2024/6/10 |
2,386 |
2,386 |
2,328 |
2,328 |
-1.69% |
14,200 |
2024/6/7 |
2,388 |
2,399 |
2,368 |
2,368 |
-0.55% |
10,000 |
2024/6/6 |
2,389 |
2,398 |
2,366 |
2,381 |
-0.71% |
16,200 |
2024/6/5 |
2,381 |
2,398 |
2,365 |
2,398 |
-0.17% |
20,000 |
2024/6/4 |
2,362 |
2,414 |
2,356 |
2,402 |
+0.76% |
20,000 |
2024/6/3 |
2,399 |
2,400 |
2,368 |
2,384 |
-0.46% |
16,100 |
2024/5/31 |
2,353 |
2,398 |
2,353 |
2,395 |
+2.18% |
21,000 |
2024/5/30 |
2,310 |
2,344 |
2,309 |
2,344 |
+0.86% |
18,600 |
2024/5/29 |
2,325 |
2,350 |
2,307 |
2,324 |
+0.17% |
17,500 |
2024/5/28 |
2,351 |
2,360 |
2,319 |
2,320 |
-0.81% |
13,700 |
2024/5/27 |
2,311 |
2,358 |
2,311 |
2,339 |
+1.21% |
10,600 |
2024/5/24 |
2,325 |
2,335 |
2,300 |
2,311 |
-1.07% |
13,000 |
2024/5/23 |
2,302 |
2,347 |
2,289 |
2,336 |
+1.52% |
24,100 |
2024/5/22 |
2,266 |
2,309 |
2,266 |
2,301 |
+1.14% |
26,100 |
2024/5/21 |
2,282 |
2,292 |
2,267 |
2,275 |
-0.91% |
22,600 |
2024/5/20 |
2,227 |
2,297 |
2,227 |
2,296 |
+3.19% |
23,600 |
2024/5/17 |
2,214 |
2,238 |
2,197 |
2,225 |
+0.45% |
18,200 |
2024/5/16 |
2,197 |
2,220 |
2,170 |
2,215 |
+0.87% |
22,800 |
2024/5/15 |
2,260 |
2,273 |
2,196 |
2,196 |
-2.40% |
20,800 |
2024/5/14 |
2,270 |
2,273 |
2,196 |
2,250 |
-4.66% |
52,500 |
2024/5/13 |
2,365 |
2,365 |
2,330 |
2,360 |
+0.47% |
14,000 |
2024/5/10 |
2,350 |
2,350 |
2,308 |
2,349 |
+0.60% |
14,900 |
2024/5/9 |
2,297 |
2,348 |
2,292 |
2,335 |
+1.57% |
9,000 |
2024/5/8 |
2,358 |
2,358 |
2,297 |
2,299 |
-2.54% |
21,600 |
2024/5/7 |
2,385 |
2,385 |
2,345 |
2,359 |
-1.34% |
19,300 |
2024/5/2 |
2,383 |
2,395 |
2,373 |
2,391 |
+1.23% |
7,900 |
2024/5/1 |
2,344 |
2,370 |
2,344 |
2,362 |
-0.42% |
10,100 |
2024/4/30 |
2,317 |
2,372 |
2,315 |
2,372 |
+2.33% |
21,600 |
2024/4/26 |
2,301 |
2,318 |
2,282 |
2,318 |
+0.74% |
29,400 |
2024/4/25 |
2,300 |
2,332 |
2,300 |
2,301 |
+1.59% |
39,300 |
2024/4/24 |
2,239 |
2,278 |
2,239 |
2,265 |
+2.03% |
30,400 |
2024/4/23 |
2,240 |
2,246 |
2,209 |
2,220 |
-0.05% |
18,700 |
2024/4/22 |
2,240 |
2,240 |
2,194 |
2,221 |
-1.24% |
31,100 |
2024/4/19 |
2,278 |
2,284 |
2,218 |
2,249 |
-2.22% |
43,600 |
2024/4/18 |
2,289 |
2,313 |
2,273 |
2,300 |
+1.19% |
11,700 |
2024/4/17 |
2,276 |
2,286 |
2,259 |
2,273 |
+0.40% |
16,400 |
2024/4/16 |
2,272 |
2,283 |
2,250 |
2,264 |
-1.35% |
27,600 |
2024/4/15 |
2,293 |
2,307 |
2,255 |
2,295 |
-1.12% |
33,400 |
2024/4/12 |
2,317 |
2,343 |
2,317 |
2,321 |
+0.65% |
18,300 |
2024/4/11 |
2,274 |
2,317 |
2,258 |
2,306 |
-0.22% |
18,900 |
2024/4/10 |
2,340 |
2,349 |
2,300 |
2,311 |
-1.11% |
26,600 |
2024/4/9 |
2,331 |
2,351 |
2,331 |
2,337 |
+0.26% |
15,000 |
2024/4/8 |
2,302 |
2,332 |
2,297 |
2,331 |
+1.52% |
15,300 |
2024/4/5 |
2,255 |
2,304 |
2,250 |
2,296 |
+1.55% |
25,700 |
2024/4/4 |
2,263 |
2,270 |
2,253 |
2,261 |
-0.62% |
24,900 |
2024/4/3 |
2,252 |
2,288 |
2,240 |
2,275 |
+0.26% |
26,200 |
2024/4/2 |
2,295 |
2,307 |
2,259 |
2,269 |
-1.39% |
34,400 |
2024/4/1 |
2,335 |
2,335 |
2,289 |
2,301 |
-1.92% |
20,500 |
2024/3/29 |
2,307 |
2,346 |
2,305 |
2,346 |
+2.00% |
23,800 |
2024/3/28 |
2,293 |
2,314 |
2,286 |
2,300 |
-0.95% |
31,800 |
2024/3/27 |
2,294 |
2,337 |
2,294 |
2,322 |
+2.43% |
43,000 |
2024/3/26 |
2,256 |
2,272 |
2,247 |
2,267 |
+0.49% |
15,800 |
2024/3/25 |
2,245 |
2,277 |
2,245 |
2,256 |
-0.97% |
29,600 |
2024/3/22 |
2,300 |
2,300 |
2,273 |
2,278 |
+0.00% |
23,200 |
2024/3/21 |
2,313 |
2,319 |
2,278 |
2,278 |
-1.68% |
27,000 |
2024/3/19 |
2,301 |
2,317 |
2,285 |
2,317 |
+0.70% |
23,100 |
2024/3/18 |
2,310 |
2,318 |
2,289 |
2,301 |
-0.69% |
21,900 |
2024/3/15 |
2,327 |
2,327 |
2,286 |
2,317 |
-0.43% |
59,200 |
2024/3/14 |
2,275 |
2,337 |
2,262 |
2,327 |
+2.92% |
36,400 |
2024/3/13 |
2,270 |
2,273 |
2,234 |
2,261 |
-0.26% |
42,900 |
2024/3/12 |
2,250 |
2,267 |
2,227 |
2,267 |
+0.76% |
43,300 |
2024/3/11 |
2,260 |
2,266 |
2,213 |
2,250 |
-0.53% |
44,000 |
2024/3/8 |
2,230 |
2,263 |
2,230 |
2,262 |
+1.89% |
65,700 |
2024/3/7 |
2,206 |
2,225 |
2,198 |
2,220 |
+1.09% |
43,000 |
2024/3/6 |
2,199 |
2,210 |
2,188 |
2,196 |
+0.27% |
42,400 |
2024/3/5 |
2,154 |
2,198 |
2,145 |
2,190 |
+0.18% |
43,200 |
2024/3/4 |
2,191 |
2,200 |
2,160 |
2,186 |
+0.00% |
51,800 |
2024/3/1 |
2,193 |
2,215 |
2,179 |
2,186 |
-0.68% |
65,200 |
2024/2/29 |
2,309 |
2,317 |
2,197 |
2,201 |
-4.47% |
74,100 |
2024/2/28 |
2,320 |
2,366 |
2,302 |
2,304 |
-0.56% |
70,700 |
2024/2/27 |
2,449 |
2,449 |
2,291 |
2,317 |
+7.72% |
144,700 |
2024/2/26 |
2,151 |
2,170 |
2,147 |
2,151 |
+0.00% |
28,900 |
2024/2/22 |
2,144 |
2,165 |
2,129 |
2,151 |
-0.14% |
55,900 |
2024/2/21 |
2,150 |
2,162 |
2,143 |
2,154 |
+0.33% |
15,400 |
2024/2/20 |
2,158 |
2,164 |
2,139 |
2,147 |
+0.47% |
29,300 |
2024/2/19 |
2,123 |
2,143 |
2,107 |
2,137 |
+0.66% |
27,000 |
2024/2/16 |
2,150 |
2,160 |
2,091 |
2,123 |
+2.12% |
63,200 |
2024/2/15 |
2,143 |
2,150 |
2,048 |
2,079 |
-2.99% |
81,700 |
2024/2/14 |
2,156 |
2,166 |
2,130 |
2,143 |
-1.24% |
72,000 |
2024/2/13 |
2,171 |
2,175 |
2,142 |
2,170 |
+1.59% |
60,500 |
2024/2/9 |
2,146 |
2,164 |
2,127 |
2,136 |
-1.34% |
52,800 |
2024/2/8 |
2,163 |
2,173 |
2,146 |
2,165 |
+0.70% |
46,000 |
2024/2/7 |
2,139 |
2,169 |
2,139 |
2,150 |
+0.00% |
29,500 |
2024/2/6 |
2,156 |
2,165 |
2,140 |
2,150 |
-0.28% |
33,600 |
2024/2/5 |
2,200 |
2,200 |
2,149 |
2,156 |
-1.28% |
25,600 |
2024/2/2 |
2,198 |
2,208 |
2,160 |
2,184 |
+0.28% |
22,900 |
2024/2/1 |
2,233 |
2,233 |
2,168 |
2,178 |
-2.46% |
35,400 |
2024/1/31 |
2,214 |
2,237 |
2,201 |
2,233 |
+0.86% |
19,300 |
2024/1/30 |
2,244 |
2,250 |
2,208 |
2,214 |
-0.81% |
14,300 |
2024/1/29 |
2,218 |
2,241 |
2,212 |
2,232 |
+1.82% |
19,000 |
|