日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,036 |
2,051 |
2,022 |
2,029 |
+0.69% |
168,600 |
2024/7/25 |
2,000 |
2,036 |
2,000 |
2,015 |
-0.25% |
285,800 |
2024/7/24 |
2,041 |
2,060 |
2,017 |
2,020 |
-1.70% |
132,100 |
2024/7/23 |
2,035 |
2,071 |
2,035 |
2,055 |
+1.13% |
157,100 |
2024/7/22 |
2,071 |
2,071 |
2,032 |
2,032 |
-2.12% |
149,000 |
2024/7/19 |
2,097 |
2,115 |
2,070 |
2,076 |
-0.86% |
99,800 |
2024/7/18 |
2,105 |
2,111 |
2,093 |
2,094 |
-1.09% |
127,000 |
2024/7/17 |
2,134 |
2,135 |
2,112 |
2,117 |
+0.24% |
194,900 |
2024/7/16 |
2,131 |
2,143 |
2,112 |
2,112 |
-1.03% |
169,700 |
2024/7/12 |
2,124 |
2,153 |
2,120 |
2,134 |
-0.56% |
142,100 |
2024/7/11 |
2,140 |
2,156 |
2,124 |
2,146 |
+1.95% |
158,100 |
2024/7/10 |
2,100 |
2,107 |
2,086 |
2,105 |
+0.14% |
201,900 |
2024/7/9 |
2,115 |
2,124 |
2,074 |
2,102 |
-1.64% |
319,500 |
2024/7/8 |
2,152 |
2,156 |
2,121 |
2,137 |
-1.34% |
124,700 |
2024/7/5 |
2,205 |
2,205 |
2,166 |
2,166 |
-1.95% |
109,900 |
2024/7/4 |
2,198 |
2,209 |
2,178 |
2,209 |
+1.14% |
136,500 |
2024/7/3 |
2,162 |
2,185 |
2,161 |
2,184 |
+0.88% |
159,300 |
2024/7/2 |
2,170 |
2,179 |
2,151 |
2,165 |
-0.37% |
212,400 |
2024/7/1 |
2,195 |
2,210 |
2,159 |
2,173 |
+0.70% |
152,100 |
2024/6/28 |
2,161 |
2,165 |
2,141 |
2,158 |
-0.09% |
166,900 |
2024/6/27 |
2,160 |
2,176 |
2,153 |
2,160 |
-0.09% |
111,200 |
2024/6/26 |
2,169 |
2,186 |
2,157 |
2,162 |
-0.46% |
174,500 |
2024/6/25 |
2,139 |
2,181 |
2,139 |
2,172 |
+1.50% |
154,100 |
2024/6/24 |
2,140 |
2,154 |
2,124 |
2,140 |
+1.23% |
184,200 |
2024/6/21 |
2,160 |
2,167 |
2,114 |
2,114 |
-1.45% |
431,200 |
2024/6/20 |
2,136 |
2,150 |
2,128 |
2,145 |
+0.42% |
88,600 |
2024/6/19 |
2,123 |
2,143 |
2,113 |
2,136 |
+0.38% |
120,100 |
2024/6/18 |
2,102 |
2,128 |
2,102 |
2,128 |
+3.00% |
104,000 |
2024/6/17 |
2,114 |
2,114 |
2,054 |
2,066 |
-2.27% |
196,000 |
2024/6/14 |
2,076 |
2,118 |
2,062 |
2,114 |
+1.00% |
377,800 |
2024/6/13 |
2,160 |
2,160 |
2,090 |
2,093 |
-3.06% |
226,900 |
2024/6/12 |
2,154 |
2,163 |
2,136 |
2,159 |
+0.09% |
180,700 |
2024/6/11 |
2,175 |
2,180 |
2,149 |
2,157 |
-0.37% |
189,600 |
2024/6/10 |
2,111 |
2,166 |
2,105 |
2,165 |
+3.34% |
141,700 |
2024/6/7 |
2,091 |
2,112 |
2,088 |
2,095 |
-0.05% |
157,300 |
2024/6/6 |
2,126 |
2,130 |
2,094 |
2,096 |
-0.85% |
183,900 |
2024/6/5 |
2,144 |
2,145 |
2,112 |
2,114 |
-2.80% |
255,800 |
2024/6/4 |
2,173 |
2,194 |
2,161 |
2,175 |
-1.36% |
143,700 |
2024/6/3 |
2,186 |
2,238 |
2,186 |
2,205 |
-0.77% |
177,900 |
2024/5/31 |
2,218 |
2,225 |
2,196 |
2,222 |
+1.88% |
169,900 |
2024/5/30 |
2,169 |
2,190 |
2,139 |
2,181 |
-0.41% |
153,900 |
2024/5/29 |
2,196 |
2,222 |
2,172 |
2,190 |
-0.18% |
176,200 |
2024/5/28 |
2,161 |
2,205 |
2,159 |
2,194 |
+0.92% |
145,700 |
2024/5/27 |
2,168 |
2,177 |
2,154 |
2,174 |
+0.37% |
87,200 |
2024/5/24 |
2,150 |
2,178 |
2,138 |
2,166 |
-0.23% |
100,300 |
2024/5/23 |
2,180 |
2,180 |
2,145 |
2,171 |
-0.64% |
119,900 |
2024/5/22 |
2,193 |
2,205 |
2,179 |
2,185 |
-1.53% |
135,600 |
2024/5/21 |
2,260 |
2,276 |
2,217 |
2,219 |
-1.99% |
182,500 |
2024/5/20 |
2,221 |
2,265 |
2,221 |
2,264 |
+1.94% |
112,700 |
2024/5/17 |
2,199 |
2,246 |
2,199 |
2,221 |
+0.09% |
134,600 |
2024/5/16 |
2,219 |
2,255 |
2,179 |
2,219 |
+0.09% |
213,100 |
2024/5/15 |
2,228 |
2,259 |
2,212 |
2,217 |
+0.18% |
156,800 |
2024/5/14 |
2,220 |
2,230 |
2,197 |
2,213 |
-0.32% |
187,300 |
2024/5/13 |
2,227 |
2,234 |
2,205 |
2,220 |
-1.11% |
143,300 |
2024/5/10 |
2,280 |
2,286 |
2,218 |
2,245 |
-1.54% |
262,800 |
2024/5/9 |
2,287 |
2,314 |
2,251 |
2,280 |
+1.24% |
300,900 |
2024/5/8 |
2,252 |
2,271 |
2,242 |
2,252 |
-0.27% |
211,700 |
2024/5/7 |
2,236 |
2,269 |
2,236 |
2,258 |
+2.17% |
320,100 |
2024/5/2 |
2,171 |
2,213 |
2,161 |
2,210 |
+1.84% |
267,900 |
2024/5/1 |
2,149 |
2,177 |
2,130 |
2,170 |
+0.93% |
253,200 |
2024/4/30 |
2,167 |
2,190 |
2,122 |
2,150 |
+0.47% |
402,800 |
2024/4/26 |
2,074 |
2,142 |
2,017 |
2,140 |
-0.14% |
1,029,500 |
2024/4/25 |
2,361 |
2,376 |
2,130 |
2,143 |
-8.73% |
841,300 |
2024/4/24 |
2,303 |
2,358 |
2,300 |
2,348 |
+2.00% |
318,300 |
2024/4/23 |
2,325 |
2,332 |
2,285 |
2,302 |
-0.82% |
114,000 |
2024/4/22 |
2,314 |
2,334 |
2,293 |
2,321 |
+0.96% |
179,600 |
2024/4/19 |
2,351 |
2,358 |
2,260 |
2,299 |
-3.36% |
348,600 |
2024/4/18 |
2,282 |
2,397 |
2,269 |
2,379 |
-1.73% |
410,900 |
2024/4/17 |
2,489 |
2,493 |
2,403 |
2,421 |
-1.55% |
187,100 |
2024/4/16 |
2,500 |
2,524 |
2,441 |
2,459 |
-2.88% |
188,300 |
2024/4/15 |
2,498 |
2,535 |
2,477 |
2,532 |
-0.16% |
132,200 |
2024/4/12 |
2,528 |
2,552 |
2,516 |
2,536 |
+0.16% |
145,900 |
2024/4/11 |
2,495 |
2,532 |
2,481 |
2,532 |
+0.28% |
137,700 |
2024/4/10 |
2,520 |
2,543 |
2,497 |
2,525 |
+0.04% |
101,500 |
2024/4/9 |
2,510 |
2,545 |
2,508 |
2,524 |
+0.64% |
137,500 |
2024/4/8 |
2,470 |
2,509 |
2,455 |
2,508 |
+1.54% |
143,700 |
2024/4/5 |
2,449 |
2,486 |
2,426 |
2,470 |
-0.20% |
107,000 |
2024/4/4 |
2,500 |
2,518 |
2,466 |
2,475 |
-0.20% |
142,100 |
2024/4/3 |
2,440 |
2,509 |
2,440 |
2,480 |
+0.94% |
152,500 |
2024/4/2 |
2,526 |
2,526 |
2,441 |
2,457 |
-2.73% |
188,700 |
2024/4/1 |
2,630 |
2,641 |
2,507 |
2,526 |
-3.51% |
149,800 |
2024/3/29 |
2,600 |
2,622 |
2,579 |
2,618 |
+1.24% |
132,700 |
2024/3/28 |
2,599 |
2,615 |
2,584 |
2,586 |
-1.26% |
205,900 |
2024/3/27 |
2,605 |
2,640 |
2,594 |
2,619 |
+0.54% |
164,900 |
2024/3/26 |
2,616 |
2,621 |
2,586 |
2,605 |
-0.72% |
155,200 |
2024/3/25 |
2,612 |
2,645 |
2,606 |
2,624 |
-0.49% |
162,300 |
2024/3/22 |
2,619 |
2,649 |
2,596 |
2,637 |
+0.76% |
169,500 |
2024/3/21 |
2,620 |
2,641 |
2,590 |
2,617 |
+1.67% |
230,100 |
2024/3/19 |
2,535 |
2,578 |
2,517 |
2,574 |
+1.86% |
245,200 |
2024/3/18 |
2,510 |
2,530 |
2,499 |
2,527 |
+1.12% |
183,300 |
2024/3/15 |
2,484 |
2,513 |
2,474 |
2,499 |
+1.46% |
417,700 |
2024/3/14 |
2,408 |
2,476 |
2,408 |
2,463 |
+2.07% |
267,500 |
2024/3/13 |
2,446 |
2,458 |
2,391 |
2,413 |
-0.21% |
170,500 |
2024/3/12 |
2,360 |
2,429 |
2,348 |
2,418 |
+1.26% |
262,400 |
2024/3/11 |
2,399 |
2,439 |
2,356 |
2,388 |
-2.09% |
275,000 |
2024/3/8 |
2,424 |
2,457 |
2,400 |
2,439 |
+0.04% |
326,000 |
2024/3/7 |
2,570 |
2,570 |
2,433 |
2,438 |
-5.14% |
418,800 |
2024/3/6 |
2,448 |
2,591 |
2,439 |
2,570 |
+5.46% |
684,700 |
2024/3/5 |
2,411 |
2,448 |
2,404 |
2,437 |
+0.54% |
257,200 |
2024/3/4 |
2,438 |
2,448 |
2,405 |
2,424 |
-0.62% |
358,300 |
2024/3/1 |
2,478 |
2,478 |
2,428 |
2,439 |
-0.53% |
319,700 |
2024/2/29 |
2,450 |
2,469 |
2,419 |
2,452 |
+0.16% |
345,500 |
2024/2/28 |
2,470 |
2,470 |
2,432 |
2,448 |
-1.09% |
243,300 |
2024/2/27 |
2,505 |
2,505 |
2,463 |
2,475 |
-1.00% |
329,600 |
2024/2/26 |
2,492 |
2,574 |
2,480 |
2,500 |
+3.14% |
676,700 |
2024/2/22 |
2,410 |
2,430 |
2,396 |
2,424 |
+1.21% |
265,700 |
2024/2/21 |
2,367 |
2,404 |
2,349 |
2,395 |
+1.91% |
469,500 |
2024/2/20 |
2,357 |
2,374 |
2,344 |
2,350 |
-0.34% |
307,700 |
2024/2/19 |
2,355 |
2,362 |
2,339 |
2,358 |
+0.08% |
213,000 |
2024/2/16 |
2,309 |
2,373 |
2,299 |
2,356 |
+2.57% |
438,700 |
2024/2/15 |
2,334 |
2,338 |
2,282 |
2,297 |
-0.91% |
224,900 |
2024/2/14 |
2,338 |
2,349 |
2,305 |
2,318 |
-1.11% |
234,800 |
2024/2/13 |
2,300 |
2,344 |
2,290 |
2,344 |
+3.21% |
453,600 |
2024/2/9 |
2,285 |
2,295 |
2,265 |
2,271 |
-1.00% |
195,700 |
2024/2/8 |
2,304 |
2,305 |
2,260 |
2,294 |
-0.17% |
339,700 |
2024/2/7 |
2,242 |
2,316 |
2,242 |
2,298 |
+2.50% |
360,400 |
2024/2/6 |
2,253 |
2,272 |
2,240 |
2,242 |
+0.27% |
329,500 |
2024/2/5 |
2,289 |
2,291 |
2,228 |
2,236 |
-1.28% |
451,300 |
2024/2/2 |
2,314 |
2,315 |
2,233 |
2,265 |
-2.12% |
795,500 |
2024/2/1 |
2,364 |
2,434 |
2,304 |
2,314 |
-1.66% |
1,640,000 |
2024/1/31 |
2,332 |
2,360 |
2,331 |
2,353 |
+0.68% |
232,800 |
2024/1/30 |
2,307 |
2,350 |
2,304 |
2,337 |
-0.55% |
238,700 |
2024/1/29 |
2,300 |
2,354 |
2,300 |
2,350 |
+2.49% |
357,300 |
|