日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,402 |
2,424 |
2,364 |
2,381 |
-0.83% |
31,400 |
2024/7/25 |
2,465 |
2,505 |
2,401 |
2,401 |
-4.53% |
30,700 |
2024/7/24 |
2,592 |
2,592 |
2,514 |
2,515 |
-2.97% |
24,900 |
2024/7/23 |
2,569 |
2,616 |
2,569 |
2,592 |
+0.86% |
9,800 |
2024/7/22 |
2,621 |
2,636 |
2,570 |
2,570 |
-1.57% |
15,300 |
2024/7/19 |
2,662 |
2,682 |
2,609 |
2,611 |
-2.83% |
17,100 |
2024/7/18 |
2,665 |
2,708 |
2,661 |
2,687 |
-0.07% |
16,000 |
2024/7/17 |
2,670 |
2,739 |
2,670 |
2,689 |
+1.97% |
17,900 |
2024/7/16 |
2,651 |
2,670 |
2,635 |
2,637 |
-0.75% |
31,700 |
2024/7/12 |
2,669 |
2,737 |
2,571 |
2,657 |
-1.15% |
21,000 |
2024/7/11 |
2,679 |
2,706 |
2,655 |
2,688 |
+0.34% |
27,900 |
2024/7/10 |
2,638 |
2,694 |
2,550 |
2,679 |
+1.02% |
43,400 |
2024/7/9 |
2,676 |
2,701 |
2,638 |
2,652 |
-1.38% |
41,300 |
2024/7/8 |
2,705 |
2,707 |
2,667 |
2,689 |
-0.59% |
28,700 |
2024/7/5 |
2,778 |
2,778 |
2,661 |
2,705 |
-2.63% |
51,100 |
2024/7/4 |
2,800 |
2,814 |
2,750 |
2,778 |
-0.96% |
59,700 |
2024/7/3 |
2,668 |
2,816 |
2,668 |
2,805 |
+5.13% |
59,900 |
2024/7/2 |
2,649 |
2,692 |
2,626 |
2,668 |
+2.07% |
35,700 |
2024/7/1 |
2,545 |
2,614 |
2,534 |
2,614 |
+2.55% |
26,900 |
2024/6/28 |
2,507 |
2,549 |
2,481 |
2,549 |
+1.96% |
22,100 |
2024/6/27 |
2,489 |
2,508 |
2,478 |
2,500 |
+0.44% |
13,900 |
2024/6/26 |
2,480 |
2,491 |
2,462 |
2,489 |
+0.61% |
29,700 |
2024/6/25 |
2,413 |
2,474 |
2,410 |
2,474 |
+2.87% |
41,000 |
2024/6/24 |
2,415 |
2,440 |
2,400 |
2,405 |
+0.59% |
31,700 |
2024/6/21 |
2,382 |
2,426 |
2,382 |
2,391 |
-0.25% |
20,600 |
2024/6/20 |
2,378 |
2,400 |
2,351 |
2,397 |
-0.50% |
30,000 |
2024/6/19 |
2,397 |
2,409 |
2,377 |
2,409 |
+0.50% |
15,700 |
2024/6/18 |
2,363 |
2,400 |
2,351 |
2,397 |
+2.00% |
18,700 |
2024/6/17 |
2,330 |
2,362 |
2,307 |
2,350 |
-0.34% |
14,600 |
2024/6/14 |
2,301 |
2,368 |
2,301 |
2,358 |
+2.03% |
14,400 |
2024/6/13 |
2,350 |
2,352 |
2,272 |
2,311 |
-1.66% |
22,800 |
2024/6/12 |
2,367 |
2,389 |
2,347 |
2,350 |
-0.72% |
11,300 |
2024/6/11 |
2,352 |
2,384 |
2,352 |
2,367 |
+0.38% |
16,100 |
2024/6/10 |
2,300 |
2,358 |
2,300 |
2,358 |
+2.97% |
12,300 |
2024/6/7 |
2,286 |
2,301 |
2,246 |
2,290 |
+0.17% |
19,600 |
2024/6/6 |
2,343 |
2,343 |
2,276 |
2,286 |
-0.31% |
15,200 |
2024/6/5 |
2,278 |
2,307 |
2,275 |
2,293 |
+0.22% |
15,200 |
2024/6/4 |
2,270 |
2,301 |
2,267 |
2,288 |
+0.53% |
11,400 |
2024/6/3 |
2,297 |
2,308 |
2,272 |
2,276 |
-0.65% |
10,700 |
2024/5/31 |
2,252 |
2,299 |
2,252 |
2,291 |
+1.73% |
10,000 |
2024/5/30 |
2,203 |
2,273 |
2,192 |
2,252 |
+0.94% |
20,900 |
2024/5/29 |
2,284 |
2,296 |
2,230 |
2,231 |
-2.32% |
10,600 |
2024/5/28 |
2,281 |
2,312 |
2,281 |
2,284 |
+0.13% |
12,600 |
2024/5/27 |
2,310 |
2,310 |
2,257 |
2,281 |
-0.87% |
16,200 |
2024/5/24 |
2,286 |
2,319 |
2,271 |
2,301 |
+0.09% |
8,500 |
2024/5/23 |
2,301 |
2,312 |
2,265 |
2,299 |
-0.43% |
12,600 |
2024/5/22 |
2,329 |
2,329 |
2,307 |
2,309 |
-0.04% |
8,900 |
2024/5/21 |
2,316 |
2,329 |
2,302 |
2,310 |
+0.30% |
13,600 |
2024/5/20 |
2,281 |
2,315 |
2,280 |
2,303 |
+0.96% |
8,900 |
2024/5/17 |
2,260 |
2,282 |
2,244 |
2,281 |
+0.22% |
15,600 |
2024/5/16 |
2,384 |
2,384 |
2,270 |
2,276 |
-3.15% |
15,700 |
2024/5/15 |
2,398 |
2,398 |
2,342 |
2,350 |
-0.93% |
18,400 |
2024/5/14 |
2,373 |
2,390 |
2,347 |
2,372 |
-0.08% |
16,600 |
2024/5/13 |
2,359 |
2,380 |
2,323 |
2,374 |
+1.02% |
12,600 |
2024/5/10 |
2,346 |
2,360 |
2,343 |
2,350 |
+0.17% |
13,600 |
2024/5/9 |
2,335 |
2,347 |
2,324 |
2,346 |
+1.12% |
9,600 |
2024/5/8 |
2,346 |
2,346 |
2,320 |
2,320 |
-0.43% |
15,900 |
2024/5/7 |
2,303 |
2,333 |
2,288 |
2,330 |
+0.04% |
24,400 |
2024/5/2 |
2,307 |
2,344 |
2,304 |
2,329 |
+0.95% |
15,400 |
2024/5/1 |
2,377 |
2,380 |
2,287 |
2,307 |
-4.51% |
56,500 |
2024/4/30 |
2,398 |
2,416 |
2,315 |
2,416 |
+2.90% |
92,500 |
2024/4/26 |
2,318 |
2,359 |
2,275 |
2,348 |
+1.25% |
46,000 |
2024/4/25 |
2,344 |
2,372 |
2,319 |
2,319 |
-2.11% |
20,900 |
2024/4/24 |
2,348 |
2,380 |
2,345 |
2,369 |
+1.54% |
10,800 |
2024/4/23 |
2,393 |
2,393 |
2,329 |
2,333 |
-1.35% |
10,300 |
2024/4/22 |
2,337 |
2,369 |
2,321 |
2,365 |
+3.41% |
15,900 |
2024/4/19 |
2,315 |
2,323 |
2,226 |
2,287 |
-1.72% |
27,700 |
2024/4/18 |
2,321 |
2,332 |
2,309 |
2,327 |
+0.82% |
7,300 |
2024/4/17 |
2,350 |
2,363 |
2,292 |
2,308 |
-2.24% |
29,400 |
2024/4/16 |
2,428 |
2,428 |
2,349 |
2,361 |
-3.28% |
31,300 |
2024/4/15 |
2,456 |
2,474 |
2,433 |
2,441 |
-1.61% |
11,200 |
2024/4/12 |
2,495 |
2,504 |
2,461 |
2,481 |
-0.76% |
25,700 |
2024/4/11 |
2,490 |
2,505 |
2,461 |
2,500 |
-0.16% |
20,200 |
2024/4/10 |
2,470 |
2,544 |
2,465 |
2,504 |
+1.62% |
20,400 |
2024/4/9 |
2,480 |
2,480 |
2,435 |
2,464 |
-0.73% |
18,000 |
2024/4/8 |
2,547 |
2,547 |
2,482 |
2,482 |
-1.23% |
17,500 |
2024/4/5 |
2,550 |
2,575 |
2,495 |
2,513 |
-2.79% |
51,100 |
2024/4/4 |
2,470 |
2,590 |
2,451 |
2,585 |
+6.16% |
64,000 |
2024/4/3 |
2,450 |
2,469 |
2,390 |
2,435 |
+4.60% |
54,000 |
2024/4/2 |
2,370 |
2,375 |
2,327 |
2,328 |
-1.40% |
17,900 |
2024/4/1 |
2,379 |
2,388 |
2,355 |
2,361 |
-1.21% |
13,700 |
2024/3/29 |
2,370 |
2,404 |
2,368 |
2,390 |
+0.84% |
7,500 |
2024/3/28 |
2,400 |
2,420 |
2,358 |
2,370 |
-1.41% |
32,700 |
2024/3/27 |
2,400 |
2,415 |
2,393 |
2,404 |
+0.17% |
20,300 |
2024/3/26 |
2,400 |
2,420 |
2,391 |
2,400 |
+0.00% |
9,200 |
2024/3/25 |
2,380 |
2,419 |
2,374 |
2,400 |
-0.41% |
13,000 |
2024/3/22 |
2,438 |
2,438 |
2,402 |
2,410 |
-0.41% |
13,600 |
2024/3/21 |
2,402 |
2,436 |
2,375 |
2,420 |
+2.24% |
24,100 |
2024/3/19 |
2,376 |
2,378 |
2,351 |
2,367 |
-0.38% |
19,000 |
2024/3/18 |
2,384 |
2,394 |
2,368 |
2,376 |
-0.34% |
14,200 |
2024/3/15 |
2,379 |
2,402 |
2,351 |
2,384 |
+0.21% |
14,600 |
2024/3/14 |
2,365 |
2,379 |
2,354 |
2,379 |
+0.42% |
15,200 |
2024/3/13 |
2,402 |
2,413 |
2,364 |
2,369 |
-1.82% |
13,900 |
2024/3/12 |
2,395 |
2,420 |
2,364 |
2,413 |
-0.04% |
16,400 |
2024/3/11 |
2,472 |
2,479 |
2,377 |
2,414 |
-2.86% |
33,100 |
2024/3/8 |
2,448 |
2,510 |
2,434 |
2,485 |
+1.43% |
34,700 |
2024/3/7 |
2,450 |
2,495 |
2,436 |
2,450 |
+0.16% |
32,500 |
2024/3/6 |
2,400 |
2,460 |
2,400 |
2,446 |
+1.92% |
28,700 |
2024/3/5 |
2,373 |
2,411 |
2,363 |
2,400 |
+0.04% |
23,600 |
2024/3/4 |
2,410 |
2,425 |
2,361 |
2,399 |
-0.37% |
24,800 |
2024/3/1 |
2,435 |
2,435 |
2,371 |
2,408 |
-1.59% |
24,400 |
2024/2/29 |
2,447 |
2,467 |
2,434 |
2,447 |
+0.00% |
13,500 |
2024/2/28 |
2,446 |
2,498 |
2,441 |
2,447 |
+0.70% |
30,900 |
2024/2/27 |
2,385 |
2,439 |
2,385 |
2,430 |
+2.88% |
29,200 |
2024/2/26 |
2,356 |
2,389 |
2,348 |
2,362 |
+0.25% |
20,000 |
2024/2/22 |
2,340 |
2,367 |
2,330 |
2,356 |
+1.99% |
21,100 |
2024/2/21 |
2,299 |
2,320 |
2,294 |
2,310 |
+0.04% |
17,200 |
2024/2/20 |
2,300 |
2,333 |
2,288 |
2,309 |
+0.43% |
19,100 |
2024/2/19 |
2,276 |
2,299 |
2,257 |
2,299 |
+1.95% |
13,100 |
2024/2/16 |
2,213 |
2,268 |
2,213 |
2,255 |
+1.71% |
18,200 |
2024/2/15 |
2,246 |
2,255 |
2,211 |
2,217 |
-1.12% |
20,600 |
2024/2/14 |
2,277 |
2,285 |
2,242 |
2,242 |
-1.80% |
18,800 |
2024/2/13 |
2,299 |
2,299 |
2,261 |
2,283 |
-0.31% |
21,500 |
2024/2/9 |
2,261 |
2,305 |
2,261 |
2,290 |
+1.37% |
22,400 |
2024/2/8 |
2,248 |
2,271 |
2,226 |
2,259 |
-1.18% |
22,000 |
2024/2/7 |
2,268 |
2,291 |
2,256 |
2,286 |
+1.37% |
16,000 |
2024/2/6 |
2,287 |
2,287 |
2,255 |
2,255 |
-1.05% |
15,800 |
2024/2/5 |
2,269 |
2,291 |
2,257 |
2,279 |
+0.40% |
11,100 |
2024/2/2 |
2,240 |
2,276 |
2,225 |
2,270 |
+2.21% |
27,000 |
2024/2/1 |
2,290 |
2,294 |
2,211 |
2,221 |
-4.31% |
48,000 |
2024/1/31 |
2,213 |
2,321 |
2,213 |
2,321 |
+4.98% |
94,700 |
2024/1/30 |
2,200 |
2,287 |
2,178 |
2,211 |
+2.12% |
180,500 |
2024/1/29 |
2,150 |
2,165 |
2,134 |
2,165 |
+2.32% |
50,500 |
|