日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,500 |
2,554 |
2,494 |
2,544 |
+2.83% |
75,800 |
2024/7/25 |
2,476 |
2,489 |
2,436 |
2,474 |
-2.06% |
92,500 |
2024/7/24 |
2,608 |
2,617 |
2,520 |
2,526 |
-2.58% |
81,800 |
2024/7/23 |
2,547 |
2,601 |
2,542 |
2,593 |
+3.47% |
102,900 |
2024/7/22 |
2,531 |
2,540 |
2,503 |
2,506 |
-2.03% |
53,900 |
2024/7/19 |
2,552 |
2,558 |
2,531 |
2,558 |
+0.24% |
76,400 |
2024/7/18 |
2,605 |
2,605 |
2,552 |
2,552 |
-2.26% |
41,900 |
2024/7/17 |
2,629 |
2,633 |
2,585 |
2,611 |
-0.68% |
39,300 |
2024/7/16 |
2,565 |
2,635 |
2,565 |
2,629 |
+2.50% |
82,000 |
2024/7/12 |
2,566 |
2,580 |
2,550 |
2,565 |
+0.27% |
46,300 |
2024/7/11 |
2,563 |
2,575 |
2,542 |
2,558 |
+0.79% |
66,000 |
2024/7/10 |
2,558 |
2,559 |
2,505 |
2,538 |
-0.35% |
65,800 |
2024/7/9 |
2,503 |
2,562 |
2,503 |
2,547 |
+1.31% |
56,700 |
2024/7/8 |
2,522 |
2,522 |
2,491 |
2,514 |
-0.04% |
58,800 |
2024/7/5 |
2,588 |
2,588 |
2,515 |
2,515 |
-2.03% |
52,800 |
2024/7/4 |
2,530 |
2,575 |
2,516 |
2,567 |
+1.91% |
73,900 |
2024/7/3 |
2,505 |
2,519 |
2,490 |
2,519 |
-0.08% |
51,200 |
2024/7/2 |
2,491 |
2,527 |
2,486 |
2,521 |
+0.44% |
81,100 |
2024/7/1 |
2,516 |
2,530 |
2,490 |
2,510 |
-0.08% |
43,400 |
2024/6/28 |
2,501 |
2,521 |
2,497 |
2,512 |
-0.08% |
49,100 |
2024/6/27 |
2,505 |
2,514 |
2,492 |
2,514 |
+0.00% |
48,500 |
2024/6/26 |
2,490 |
2,525 |
2,476 |
2,514 |
+0.68% |
58,200 |
2024/6/25 |
2,471 |
2,520 |
2,465 |
2,497 |
+2.34% |
93,200 |
2024/6/24 |
2,427 |
2,442 |
2,409 |
2,440 |
+1.41% |
89,300 |
2024/6/21 |
2,432 |
2,449 |
2,406 |
2,406 |
-0.41% |
106,500 |
2024/6/20 |
2,413 |
2,423 |
2,402 |
2,416 |
+0.12% |
50,600 |
2024/6/19 |
2,411 |
2,420 |
2,403 |
2,413 |
-0.25% |
33,000 |
2024/6/18 |
2,449 |
2,463 |
2,419 |
2,419 |
-0.66% |
98,200 |
2024/6/17 |
2,445 |
2,455 |
2,402 |
2,435 |
-0.61% |
79,000 |
2024/6/14 |
2,393 |
2,454 |
2,376 |
2,450 |
+2.04% |
100,400 |
2024/6/13 |
2,450 |
2,456 |
2,401 |
2,401 |
-2.12% |
74,300 |
2024/6/12 |
2,435 |
2,468 |
2,428 |
2,453 |
+0.45% |
50,900 |
2024/6/11 |
2,468 |
2,493 |
2,438 |
2,442 |
-1.05% |
48,200 |
2024/6/10 |
2,472 |
2,476 |
2,450 |
2,468 |
+0.69% |
36,000 |
2024/6/7 |
2,455 |
2,467 |
2,442 |
2,451 |
-0.16% |
37,600 |
2024/6/6 |
2,485 |
2,501 |
2,442 |
2,455 |
-0.61% |
55,400 |
2024/6/5 |
2,554 |
2,554 |
2,462 |
2,470 |
-4.63% |
87,100 |
2024/6/4 |
2,537 |
2,622 |
2,522 |
2,590 |
+2.17% |
74,700 |
2024/6/3 |
2,470 |
2,536 |
2,465 |
2,535 |
+1.56% |
87,200 |
2024/5/31 |
2,455 |
2,499 |
2,425 |
2,496 |
+2.25% |
171,100 |
2024/5/30 |
2,438 |
2,450 |
2,420 |
2,441 |
-0.20% |
54,000 |
2024/5/29 |
2,473 |
2,479 |
2,440 |
2,446 |
-1.09% |
35,700 |
2024/5/28 |
2,485 |
2,489 |
2,450 |
2,473 |
-0.44% |
58,000 |
2024/5/27 |
2,495 |
2,503 |
2,481 |
2,484 |
-0.64% |
43,000 |
2024/5/24 |
2,466 |
2,514 |
2,463 |
2,500 |
-0.64% |
88,500 |
2024/5/23 |
2,483 |
2,520 |
2,467 |
2,516 |
+1.04% |
84,600 |
2024/5/22 |
2,490 |
2,510 |
2,479 |
2,490 |
+0.93% |
104,700 |
2024/5/21 |
2,466 |
2,485 |
2,455 |
2,467 |
+0.57% |
82,100 |
2024/5/20 |
2,448 |
2,454 |
2,410 |
2,453 |
+0.70% |
98,800 |
2024/5/17 |
2,416 |
2,454 |
2,383 |
2,436 |
+0.41% |
88,500 |
2024/5/16 |
2,393 |
2,442 |
2,369 |
2,426 |
+1.38% |
196,900 |
2024/5/15 |
2,350 |
2,401 |
2,273 |
2,393 |
+0.84% |
288,400 |
2024/5/14 |
2,612 |
2,638 |
2,336 |
2,373 |
-9.15% |
280,200 |
2024/5/13 |
2,650 |
2,662 |
2,582 |
2,612 |
+0.38% |
77,100 |
2024/5/10 |
2,599 |
2,630 |
2,586 |
2,602 |
+0.50% |
59,400 |
2024/5/9 |
2,561 |
2,593 |
2,544 |
2,589 |
+1.09% |
45,100 |
2024/5/8 |
2,561 |
2,574 |
2,541 |
2,561 |
-0.47% |
57,200 |
2024/5/7 |
2,534 |
2,576 |
2,534 |
2,573 |
+1.54% |
54,200 |
2024/5/2 |
2,535 |
2,554 |
2,516 |
2,534 |
+0.48% |
51,800 |
2024/5/1 |
2,571 |
2,571 |
2,514 |
2,522 |
-2.06% |
35,700 |
2024/4/30 |
2,575 |
2,584 |
2,550 |
2,575 |
+1.10% |
58,500 |
2024/4/26 |
2,513 |
2,554 |
2,469 |
2,547 |
+1.35% |
65,800 |
2024/4/25 |
2,567 |
2,574 |
2,492 |
2,513 |
-2.48% |
67,200 |
2024/4/24 |
2,579 |
2,587 |
2,565 |
2,577 |
+0.98% |
87,400 |
2024/4/23 |
2,545 |
2,571 |
2,533 |
2,552 |
+0.91% |
67,500 |
2024/4/22 |
2,537 |
2,555 |
2,512 |
2,529 |
+1.57% |
52,700 |
2024/4/19 |
2,527 |
2,540 |
2,447 |
2,490 |
-2.77% |
93,000 |
2024/4/18 |
2,534 |
2,580 |
2,513 |
2,561 |
+1.07% |
60,000 |
2024/4/17 |
2,568 |
2,568 |
2,490 |
2,534 |
+0.64% |
71,800 |
2024/4/16 |
2,535 |
2,563 |
2,458 |
2,518 |
-1.72% |
80,900 |
2024/4/15 |
2,530 |
2,562 |
2,506 |
2,562 |
+1.18% |
37,200 |
2024/4/12 |
2,556 |
2,561 |
2,525 |
2,532 |
-1.21% |
50,100 |
2024/4/11 |
2,531 |
2,570 |
2,506 |
2,563 |
+0.55% |
60,700 |
2024/4/10 |
2,547 |
2,563 |
2,543 |
2,549 |
-0.74% |
36,000 |
2024/4/9 |
2,578 |
2,582 |
2,564 |
2,568 |
-0.27% |
35,100 |
2024/4/8 |
2,563 |
2,586 |
2,554 |
2,575 |
+0.43% |
51,800 |
2024/4/5 |
2,546 |
2,571 |
2,515 |
2,564 |
-0.39% |
41,500 |
2024/4/4 |
2,587 |
2,600 |
2,560 |
2,574 |
-0.12% |
54,700 |
2024/4/3 |
2,505 |
2,596 |
2,478 |
2,577 |
+0.86% |
57,100 |
2024/4/2 |
2,618 |
2,618 |
2,544 |
2,555 |
-1.28% |
85,700 |
2024/4/1 |
2,595 |
2,610 |
2,569 |
2,588 |
-0.27% |
71,100 |
2024/3/29 |
2,584 |
2,606 |
2,566 |
2,595 |
+1.49% |
80,800 |
2024/3/28 |
2,614 |
2,614 |
2,539 |
2,557 |
-4.41% |
67,700 |
2024/3/27 |
2,672 |
2,683 |
2,640 |
2,675 |
+1.36% |
152,800 |
2024/3/26 |
2,661 |
2,661 |
2,636 |
2,639 |
-0.15% |
58,200 |
2024/3/25 |
2,660 |
2,673 |
2,638 |
2,643 |
-0.64% |
79,000 |
2024/3/22 |
2,680 |
2,680 |
2,615 |
2,660 |
-0.75% |
78,700 |
2024/3/21 |
2,700 |
2,703 |
2,668 |
2,680 |
+1.02% |
103,000 |
2024/3/19 |
2,666 |
2,698 |
2,619 |
2,653 |
-0.41% |
141,900 |
2024/3/18 |
2,697 |
2,793 |
2,656 |
2,664 |
-0.04% |
204,400 |
2024/3/15 |
2,591 |
2,712 |
2,591 |
2,665 |
+2.07% |
116,900 |
2024/3/14 |
2,550 |
2,615 |
2,527 |
2,611 |
+3.20% |
76,600 |
2024/3/13 |
2,530 |
2,559 |
2,509 |
2,530 |
+0.28% |
56,500 |
2024/3/12 |
2,500 |
2,560 |
2,468 |
2,523 |
+1.24% |
83,300 |
2024/3/11 |
2,508 |
2,529 |
2,458 |
2,492 |
-2.58% |
60,700 |
2024/3/8 |
2,519 |
2,598 |
2,519 |
2,558 |
+1.43% |
98,700 |
2024/3/7 |
2,530 |
2,544 |
2,503 |
2,522 |
+0.28% |
48,000 |
2024/3/6 |
2,435 |
2,516 |
2,430 |
2,515 |
+3.29% |
89,300 |
2024/3/5 |
2,383 |
2,448 |
2,383 |
2,435 |
+1.54% |
96,000 |
2024/3/4 |
2,414 |
2,445 |
2,388 |
2,398 |
-1.40% |
91,500 |
2024/3/1 |
2,467 |
2,490 |
2,432 |
2,432 |
-2.37% |
120,500 |
2024/2/29 |
2,529 |
2,549 |
2,461 |
2,491 |
+0.48% |
131,700 |
2024/2/28 |
2,461 |
2,527 |
2,456 |
2,479 |
-0.72% |
137,000 |
2024/2/27 |
2,410 |
2,506 |
2,410 |
2,497 |
+3.61% |
180,000 |
2024/2/26 |
2,430 |
2,450 |
2,399 |
2,410 |
+0.50% |
55,400 |
2024/2/22 |
2,400 |
2,422 |
2,370 |
2,398 |
+1.35% |
90,400 |
2024/2/21 |
2,362 |
2,389 |
2,358 |
2,366 |
-0.21% |
65,600 |
2024/2/20 |
2,426 |
2,445 |
2,370 |
2,371 |
-2.27% |
79,100 |
2024/2/19 |
2,382 |
2,426 |
2,366 |
2,426 |
+1.29% |
94,700 |
2024/2/16 |
2,365 |
2,434 |
2,365 |
2,395 |
+0.71% |
124,800 |
2024/2/15 |
2,386 |
2,407 |
2,358 |
2,378 |
-0.04% |
109,900 |
2024/2/14 |
2,394 |
2,401 |
2,358 |
2,379 |
-0.13% |
88,700 |
2024/2/13 |
2,387 |
2,404 |
2,348 |
2,382 |
+1.53% |
104,900 |
2024/2/9 |
2,377 |
2,400 |
2,326 |
2,346 |
-2.25% |
191,700 |
2024/2/8 |
2,396 |
2,441 |
2,374 |
2,400 |
+0.13% |
303,200 |
2024/2/7 |
2,329 |
2,421 |
2,315 |
2,397 |
+19.79% |
566,000 |
2024/2/6 |
2,002 |
2,018 |
1,995 |
2,001 |
-0.55% |
41,300 |
2024/2/5 |
2,015 |
2,024 |
2,009 |
2,012 |
+0.60% |
45,600 |
2024/2/2 |
2,000 |
2,012 |
1,993 |
2,000 |
-0.74% |
25,900 |
2024/2/1 |
2,006 |
2,021 |
1,995 |
2,015 |
-0.74% |
39,900 |
2024/1/31 |
2,000 |
2,030 |
1,995 |
2,030 |
+2.37% |
63,900 |
2024/1/30 |
2,012 |
2,012 |
1,979 |
1,983 |
-1.64% |
64,000 |
2024/1/29 |
1,989 |
2,019 |
1,989 |
2,016 |
+1.15% |
45,900 |
|