日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,145 |
2,163 |
2,125 |
2,125 |
-1.16% |
17,300 |
2024/7/25 |
2,166 |
2,196 |
2,150 |
2,150 |
-2.09% |
21,300 |
2024/7/24 |
2,260 |
2,260 |
2,189 |
2,196 |
-3.22% |
21,000 |
2024/7/23 |
2,270 |
2,302 |
2,245 |
2,269 |
-0.26% |
13,200 |
2024/7/22 |
2,278 |
2,295 |
2,242 |
2,275 |
-0.13% |
28,900 |
2024/7/19 |
2,245 |
2,298 |
2,241 |
2,278 |
+1.61% |
14,500 |
2024/7/18 |
2,250 |
2,273 |
2,242 |
2,242 |
-0.88% |
14,500 |
2024/7/17 |
2,266 |
2,275 |
2,254 |
2,262 |
+0.31% |
10,900 |
2024/7/16 |
2,267 |
2,294 |
2,255 |
2,255 |
-0.53% |
10,600 |
2024/7/12 |
2,293 |
2,323 |
2,249 |
2,267 |
-1.61% |
12,400 |
2024/7/11 |
2,249 |
2,320 |
2,224 |
2,304 |
+3.88% |
29,300 |
2024/7/10 |
2,211 |
2,218 |
2,195 |
2,218 |
+0.91% |
20,000 |
2024/7/9 |
2,210 |
2,220 |
2,176 |
2,198 |
-0.45% |
17,700 |
2024/7/8 |
2,240 |
2,240 |
2,205 |
2,208 |
-0.45% |
12,500 |
2024/7/5 |
2,260 |
2,260 |
2,202 |
2,218 |
-1.99% |
12,300 |
2024/7/4 |
2,245 |
2,263 |
2,229 |
2,263 |
+0.80% |
9,300 |
2024/7/3 |
2,277 |
2,277 |
2,238 |
2,245 |
-1.41% |
13,600 |
2024/7/2 |
2,304 |
2,304 |
2,253 |
2,277 |
-1.00% |
13,800 |
2024/7/1 |
2,320 |
2,320 |
2,281 |
2,300 |
+0.48% |
9,400 |
2024/6/28 |
2,323 |
2,323 |
2,270 |
2,289 |
-1.42% |
10,800 |
2024/6/27 |
2,345 |
2,362 |
2,293 |
2,322 |
-0.68% |
25,500 |
2024/6/26 |
2,337 |
2,353 |
2,316 |
2,338 |
+0.78% |
18,300 |
2024/6/25 |
2,290 |
2,360 |
2,279 |
2,320 |
+2.52% |
45,100 |
2024/6/24 |
2,285 |
2,290 |
2,241 |
2,263 |
-0.44% |
14,600 |
2024/6/21 |
2,251 |
2,300 |
2,251 |
2,273 |
+0.66% |
10,700 |
2024/6/20 |
2,287 |
2,310 |
2,236 |
2,258 |
-1.27% |
16,000 |
2024/6/19 |
2,316 |
2,321 |
2,264 |
2,287 |
-1.29% |
8,700 |
2024/6/18 |
2,249 |
2,320 |
2,249 |
2,317 |
+3.02% |
23,100 |
2024/6/17 |
2,201 |
2,256 |
2,162 |
2,249 |
+3.31% |
39,100 |
2024/6/14 |
2,153 |
2,180 |
2,143 |
2,177 |
+3.52% |
18,600 |
2024/6/13 |
2,170 |
2,170 |
2,100 |
2,103 |
-3.53% |
16,000 |
2024/6/12 |
2,168 |
2,183 |
2,149 |
2,180 |
+1.49% |
10,200 |
2024/6/11 |
2,135 |
2,189 |
2,135 |
2,148 |
+0.61% |
18,200 |
2024/6/10 |
2,111 |
2,135 |
2,111 |
2,135 |
+1.33% |
8,100 |
2024/6/7 |
2,071 |
2,108 |
2,061 |
2,107 |
+1.59% |
9,600 |
2024/6/6 |
2,125 |
2,125 |
2,072 |
2,074 |
-1.33% |
10,100 |
2024/6/5 |
2,157 |
2,157 |
2,102 |
2,102 |
-2.41% |
11,100 |
2024/6/4 |
2,168 |
2,183 |
2,152 |
2,154 |
+0.09% |
13,900 |
2024/6/3 |
2,155 |
2,168 |
2,141 |
2,152 |
-0.14% |
12,100 |
2024/5/31 |
2,141 |
2,159 |
2,134 |
2,155 |
+0.65% |
9,700 |
2024/5/30 |
2,126 |
2,141 |
2,104 |
2,141 |
+1.42% |
9,200 |
2024/5/29 |
2,150 |
2,150 |
2,111 |
2,111 |
-1.36% |
11,600 |
2024/5/28 |
2,169 |
2,169 |
2,127 |
2,140 |
-0.37% |
8,800 |
2024/5/27 |
2,109 |
2,160 |
2,109 |
2,148 |
+1.95% |
10,500 |
2024/5/24 |
2,056 |
2,123 |
2,056 |
2,107 |
+1.30% |
13,600 |
2024/5/23 |
2,075 |
2,101 |
2,051 |
2,080 |
+0.34% |
13,800 |
2024/5/22 |
2,080 |
2,081 |
2,051 |
2,073 |
-0.34% |
10,400 |
2024/5/21 |
2,117 |
2,121 |
2,080 |
2,080 |
-1.33% |
5,800 |
2024/5/20 |
2,071 |
2,118 |
2,057 |
2,108 |
+1.79% |
11,900 |
2024/5/17 |
2,017 |
2,072 |
2,001 |
2,071 |
+3.45% |
19,100 |
2024/5/16 |
2,082 |
2,089 |
2,002 |
2,002 |
-3.42% |
32,500 |
2024/5/15 |
2,092 |
2,115 |
2,073 |
2,073 |
-0.86% |
21,300 |
2024/5/14 |
2,160 |
2,160 |
2,074 |
2,091 |
-2.34% |
33,000 |
2024/5/13 |
2,191 |
2,199 |
2,130 |
2,141 |
-2.37% |
44,800 |
2024/5/10 |
2,360 |
2,363 |
2,170 |
2,193 |
-7.08% |
94,400 |
2024/5/9 |
2,346 |
2,367 |
2,320 |
2,360 |
+2.03% |
13,600 |
2024/5/8 |
2,316 |
2,331 |
2,300 |
2,313 |
-0.81% |
16,700 |
2024/5/7 |
2,380 |
2,380 |
2,320 |
2,332 |
-1.69% |
25,000 |
2024/5/2 |
2,375 |
2,379 |
2,354 |
2,372 |
+0.17% |
3,500 |
2024/5/1 |
2,369 |
2,413 |
2,352 |
2,368 |
-1.17% |
13,000 |
2024/4/30 |
2,315 |
2,402 |
2,315 |
2,396 |
+3.50% |
19,800 |
2024/4/26 |
2,314 |
2,334 |
2,273 |
2,315 |
+1.18% |
15,600 |
2024/4/25 |
2,307 |
2,320 |
2,287 |
2,288 |
-1.25% |
8,200 |
2024/4/24 |
2,303 |
2,335 |
2,303 |
2,317 |
+1.40% |
9,400 |
2024/4/23 |
2,315 |
2,321 |
2,281 |
2,285 |
-1.25% |
12,100 |
2024/4/22 |
2,256 |
2,315 |
2,251 |
2,314 |
+3.49% |
17,800 |
2024/4/19 |
2,329 |
2,329 |
2,204 |
2,236 |
-3.99% |
31,200 |
2024/4/18 |
2,311 |
2,348 |
2,300 |
2,329 |
+1.00% |
10,800 |
2024/4/17 |
2,325 |
2,363 |
2,306 |
2,306 |
-0.82% |
13,400 |
2024/4/16 |
2,370 |
2,370 |
2,317 |
2,325 |
-2.68% |
16,800 |
2024/4/15 |
2,376 |
2,392 |
2,350 |
2,389 |
-0.71% |
10,900 |
2024/4/12 |
2,401 |
2,434 |
2,389 |
2,406 |
+1.48% |
13,700 |
2024/4/11 |
2,394 |
2,394 |
2,368 |
2,371 |
-0.96% |
11,300 |
2024/4/10 |
2,384 |
2,419 |
2,384 |
2,394 |
+0.72% |
7,500 |
2024/4/9 |
2,358 |
2,377 |
2,335 |
2,377 |
+0.46% |
18,200 |
2024/4/8 |
2,374 |
2,394 |
2,348 |
2,366 |
+0.81% |
13,400 |
2024/4/5 |
2,352 |
2,369 |
2,323 |
2,347 |
-1.47% |
19,200 |
2024/4/4 |
2,400 |
2,400 |
2,369 |
2,382 |
+0.13% |
12,200 |
2024/4/3 |
2,361 |
2,393 |
2,343 |
2,379 |
+0.68% |
17,500 |
2024/4/2 |
2,372 |
2,404 |
2,356 |
2,363 |
-0.80% |
15,400 |
2024/4/1 |
2,425 |
2,438 |
2,370 |
2,382 |
-1.77% |
13,300 |
2024/3/29 |
2,434 |
2,456 |
2,408 |
2,425 |
+0.33% |
11,100 |
2024/3/28 |
2,478 |
2,480 |
2,405 |
2,417 |
-2.50% |
13,800 |
2024/3/27 |
2,460 |
2,499 |
2,460 |
2,479 |
+1.31% |
16,200 |
2024/3/26 |
2,401 |
2,455 |
2,401 |
2,447 |
+1.92% |
9,700 |
2024/3/25 |
2,412 |
2,443 |
2,401 |
2,401 |
-1.76% |
19,100 |
2024/3/22 |
2,490 |
2,490 |
2,410 |
2,444 |
-0.61% |
11,400 |
2024/3/21 |
2,435 |
2,491 |
2,431 |
2,459 |
+1.36% |
13,900 |
2024/3/19 |
2,412 |
2,439 |
2,379 |
2,426 |
+0.00% |
14,100 |
2024/3/18 |
2,444 |
2,452 |
2,420 |
2,426 |
-0.74% |
12,300 |
2024/3/15 |
2,500 |
2,500 |
2,421 |
2,444 |
-2.44% |
25,100 |
2024/3/14 |
2,441 |
2,505 |
2,437 |
2,505 |
+1.79% |
30,200 |
2024/3/13 |
2,453 |
2,466 |
2,402 |
2,461 |
+1.23% |
22,500 |
2024/3/12 |
2,380 |
2,431 |
2,363 |
2,431 |
+2.57% |
12,300 |
2024/3/11 |
2,404 |
2,407 |
2,343 |
2,370 |
-3.42% |
26,000 |
2024/3/8 |
2,371 |
2,468 |
2,352 |
2,454 |
+2.89% |
29,100 |
2024/3/7 |
2,442 |
2,442 |
2,372 |
2,385 |
-2.33% |
19,600 |
2024/3/6 |
2,442 |
2,464 |
2,419 |
2,442 |
+0.33% |
14,100 |
2024/3/5 |
2,401 |
2,464 |
2,377 |
2,434 |
+0.87% |
12,500 |
2024/3/4 |
2,459 |
2,459 |
2,371 |
2,413 |
-1.87% |
34,100 |
2024/3/1 |
2,403 |
2,466 |
2,400 |
2,459 |
+1.78% |
20,000 |
2024/2/29 |
2,428 |
2,437 |
2,402 |
2,416 |
-1.06% |
15,900 |
2024/2/28 |
2,457 |
2,495 |
2,427 |
2,442 |
-1.21% |
32,100 |
2024/2/27 |
2,511 |
2,549 |
2,459 |
2,472 |
-1.90% |
21,700 |
2024/2/26 |
2,521 |
2,550 |
2,509 |
2,520 |
-0.32% |
16,500 |
2024/2/22 |
2,567 |
2,570 |
2,512 |
2,528 |
-0.94% |
26,400 |
2024/2/21 |
2,543 |
2,579 |
2,507 |
2,552 |
-0.51% |
31,200 |
2024/2/20 |
2,520 |
2,579 |
2,510 |
2,565 |
+2.19% |
17,500 |
2024/2/19 |
2,524 |
2,542 |
2,490 |
2,510 |
-0.55% |
16,900 |
2024/2/16 |
2,544 |
2,550 |
2,508 |
2,524 |
-0.32% |
18,500 |
2024/2/15 |
2,599 |
2,599 |
2,524 |
2,532 |
+0.12% |
27,500 |
2024/2/14 |
2,610 |
2,610 |
2,505 |
2,529 |
-3.58% |
42,800 |
2024/2/13 |
2,594 |
2,650 |
2,588 |
2,623 |
+1.59% |
35,800 |
2024/2/9 |
2,621 |
2,656 |
2,582 |
2,582 |
-1.26% |
67,000 |
2024/2/8 |
2,595 |
2,663 |
2,560 |
2,615 |
+1.04% |
80,500 |
2024/2/7 |
2,600 |
2,645 |
2,588 |
2,588 |
-1.52% |
25,000 |
2024/2/6 |
2,666 |
2,720 |
2,628 |
2,628 |
-2.38% |
43,600 |
2024/2/5 |
2,764 |
2,791 |
2,686 |
2,692 |
-2.60% |
40,000 |
2024/2/2 |
2,863 |
2,863 |
2,742 |
2,764 |
-1.74% |
40,100 |
2024/2/1 |
2,874 |
2,929 |
2,798 |
2,813 |
-2.26% |
55,000 |
2024/1/31 |
2,863 |
2,896 |
2,774 |
2,878 |
+0.52% |
75,500 |
2024/1/30 |
2,815 |
2,885 |
2,805 |
2,863 |
+2.32% |
44,100 |
2024/1/29 |
2,786 |
2,819 |
2,750 |
2,798 |
+1.56% |
30,500 |
|