日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,459 |
2,512 |
2,429 |
2,493 |
+2.13% |
12,300 |
2024/7/25 |
2,468 |
2,492 |
2,427 |
2,441 |
-1.65% |
15,000 |
2024/7/24 |
2,450 |
2,525 |
2,449 |
2,482 |
+1.39% |
25,600 |
2024/7/23 |
2,448 |
2,450 |
2,432 |
2,448 |
+1.32% |
5,600 |
2024/7/22 |
2,450 |
2,450 |
2,400 |
2,416 |
-1.19% |
16,800 |
2024/7/19 |
2,438 |
2,445 |
2,424 |
2,445 |
+0.29% |
8,600 |
2024/7/18 |
2,423 |
2,439 |
2,411 |
2,438 |
+0.62% |
5,500 |
2024/7/17 |
2,411 |
2,435 |
2,411 |
2,423 |
+0.87% |
7,700 |
2024/7/16 |
2,396 |
2,420 |
2,396 |
2,402 |
+0.29% |
6,000 |
2024/7/12 |
2,370 |
2,396 |
2,353 |
2,395 |
+1.61% |
4,700 |
2024/7/11 |
2,350 |
2,374 |
2,350 |
2,357 |
+0.47% |
7,100 |
2024/7/10 |
2,394 |
2,394 |
2,342 |
2,346 |
-1.51% |
17,200 |
2024/7/9 |
2,382 |
2,401 |
2,366 |
2,382 |
-0.21% |
8,700 |
2024/7/8 |
2,409 |
2,429 |
2,381 |
2,387 |
+0.51% |
8,600 |
2024/7/5 |
2,421 |
2,421 |
2,370 |
2,375 |
-2.30% |
14,100 |
2024/7/4 |
2,428 |
2,441 |
2,420 |
2,431 |
+0.12% |
3,800 |
2024/7/3 |
2,435 |
2,440 |
2,425 |
2,428 |
-0.29% |
5,600 |
2024/7/2 |
2,404 |
2,435 |
2,404 |
2,435 |
+1.29% |
6,800 |
2024/7/1 |
2,398 |
2,410 |
2,396 |
2,404 |
+0.38% |
5,900 |
2024/6/28 |
2,407 |
2,407 |
2,390 |
2,395 |
-0.17% |
2,900 |
2024/6/27 |
2,401 |
2,408 |
2,391 |
2,399 |
+0.63% |
2,400 |
2024/6/26 |
2,410 |
2,410 |
2,379 |
2,384 |
-0.54% |
8,200 |
2024/6/25 |
2,389 |
2,405 |
2,388 |
2,397 |
+0.33% |
2,700 |
2024/6/24 |
2,399 |
2,400 |
2,374 |
2,389 |
-0.08% |
5,700 |
2024/6/21 |
2,400 |
2,400 |
2,390 |
2,391 |
-0.08% |
3,100 |
2024/6/20 |
2,412 |
2,413 |
2,388 |
2,393 |
-0.33% |
3,700 |
2024/6/19 |
2,386 |
2,417 |
2,367 |
2,401 |
+1.57% |
8,200 |
2024/6/18 |
2,333 |
2,374 |
2,333 |
2,364 |
+1.33% |
3,900 |
2024/6/17 |
2,321 |
2,354 |
2,312 |
2,333 |
+0.65% |
4,300 |
2024/6/14 |
2,266 |
2,337 |
2,259 |
2,318 |
+0.52% |
11,000 |
2024/6/13 |
2,362 |
2,362 |
2,300 |
2,306 |
-2.37% |
8,000 |
2024/6/12 |
2,391 |
2,391 |
2,360 |
2,362 |
-0.42% |
3,100 |
2024/6/11 |
2,399 |
2,399 |
2,371 |
2,372 |
-0.38% |
3,600 |
2024/6/10 |
2,376 |
2,399 |
2,375 |
2,381 |
+0.21% |
3,400 |
2024/6/7 |
2,348 |
2,376 |
2,335 |
2,376 |
+2.28% |
4,600 |
2024/6/6 |
2,366 |
2,368 |
2,322 |
2,323 |
-1.73% |
7,600 |
2024/6/5 |
2,397 |
2,397 |
2,352 |
2,364 |
-1.38% |
3,700 |
2024/6/4 |
2,380 |
2,417 |
2,370 |
2,397 |
+0.71% |
10,000 |
2024/6/3 |
2,379 |
2,380 |
2,370 |
2,380 |
+0.17% |
3,200 |
2024/5/31 |
2,344 |
2,376 |
2,344 |
2,376 |
+1.41% |
4,400 |
2024/5/30 |
2,340 |
2,348 |
2,311 |
2,343 |
+0.13% |
4,900 |
2024/5/29 |
2,355 |
2,370 |
2,340 |
2,340 |
-0.64% |
4,800 |
2024/5/28 |
2,386 |
2,389 |
2,331 |
2,355 |
-0.67% |
6,600 |
2024/5/27 |
2,392 |
2,393 |
2,350 |
2,371 |
-0.38% |
4,500 |
2024/5/24 |
2,331 |
2,384 |
2,331 |
2,380 |
+1.41% |
2,100 |
2024/5/23 |
2,348 |
2,352 |
2,335 |
2,347 |
+0.30% |
2,200 |
2024/5/22 |
2,345 |
2,363 |
2,340 |
2,340 |
-0.13% |
2,800 |
2024/5/21 |
2,398 |
2,400 |
2,342 |
2,343 |
-1.51% |
8,600 |
2024/5/20 |
2,371 |
2,400 |
2,371 |
2,379 |
+0.34% |
5,800 |
2024/5/17 |
2,301 |
2,386 |
2,301 |
2,371 |
+3.72% |
20,000 |
2024/5/16 |
2,300 |
2,300 |
2,254 |
2,286 |
+1.60% |
8,900 |
2024/5/15 |
2,288 |
2,300 |
2,250 |
2,250 |
-1.66% |
4,400 |
2024/5/14 |
2,275 |
2,288 |
2,239 |
2,288 |
+3.25% |
8,300 |
2024/5/13 |
2,233 |
2,238 |
2,216 |
2,216 |
-1.29% |
3,700 |
2024/5/10 |
2,246 |
2,246 |
2,222 |
2,245 |
+0.81% |
2,200 |
2024/5/9 |
2,218 |
2,228 |
2,208 |
2,227 |
+0.91% |
1,700 |
2024/5/8 |
2,207 |
2,225 |
2,206 |
2,207 |
-0.32% |
7,000 |
2024/5/7 |
2,250 |
2,263 |
2,214 |
2,214 |
-0.90% |
7,700 |
2024/5/2 |
2,231 |
2,234 |
2,222 |
2,234 |
+0.22% |
1,200 |
2024/5/1 |
2,210 |
2,238 |
2,197 |
2,229 |
+0.86% |
4,000 |
2024/4/30 |
2,215 |
2,220 |
2,185 |
2,210 |
+1.84% |
9,200 |
2024/4/26 |
2,212 |
2,227 |
2,170 |
2,170 |
-2.69% |
28,100 |
2024/4/25 |
2,220 |
2,240 |
2,210 |
2,230 |
+0.45% |
4,200 |
2024/4/24 |
2,223 |
2,241 |
2,220 |
2,220 |
-0.13% |
3,700 |
2024/4/23 |
2,223 |
2,237 |
2,223 |
2,223 |
+0.82% |
3,700 |
2024/4/22 |
2,201 |
2,223 |
2,201 |
2,205 |
+0.73% |
2,300 |
2024/4/19 |
2,216 |
2,220 |
2,170 |
2,189 |
-1.35% |
10,400 |
2024/4/18 |
2,201 |
2,239 |
2,201 |
2,219 |
+0.86% |
2,600 |
2024/4/17 |
2,225 |
2,229 |
2,187 |
2,200 |
-1.03% |
7,600 |
2024/4/16 |
2,265 |
2,278 |
2,222 |
2,223 |
-1.55% |
9,700 |
2024/4/15 |
2,264 |
2,276 |
2,252 |
2,258 |
-0.66% |
3,600 |
2024/4/12 |
2,296 |
2,296 |
2,261 |
2,273 |
-1.00% |
6,500 |
2024/4/11 |
2,271 |
2,310 |
2,271 |
2,296 |
+0.44% |
3,300 |
2024/4/10 |
2,305 |
2,317 |
2,281 |
2,286 |
-1.04% |
11,100 |
2024/4/9 |
2,249 |
2,310 |
2,249 |
2,310 |
+3.96% |
16,600 |
2024/4/8 |
2,247 |
2,250 |
2,213 |
2,222 |
-1.02% |
8,100 |
2024/4/5 |
2,225 |
2,267 |
2,224 |
2,245 |
-1.28% |
6,700 |
2024/4/4 |
2,274 |
2,275 |
2,256 |
2,274 |
+0.22% |
1,300 |
2024/4/3 |
2,202 |
2,270 |
2,180 |
2,269 |
+1.89% |
14,400 |
2024/4/2 |
2,247 |
2,256 |
2,225 |
2,227 |
-1.02% |
5,600 |
2024/4/1 |
2,314 |
2,325 |
2,237 |
2,250 |
-2.77% |
20,200 |
2024/3/29 |
2,325 |
2,331 |
2,304 |
2,314 |
-0.04% |
4,900 |
2024/3/28 |
2,375 |
2,392 |
2,293 |
2,315 |
-4.93% |
19,200 |
2024/3/27 |
2,425 |
2,457 |
2,425 |
2,435 |
-0.20% |
23,900 |
2024/3/26 |
2,414 |
2,463 |
2,414 |
2,440 |
-0.73% |
15,100 |
2024/3/25 |
2,435 |
2,458 |
2,423 |
2,458 |
+0.12% |
14,500 |
2024/3/22 |
2,430 |
2,458 |
2,412 |
2,455 |
+1.32% |
17,800 |
2024/3/21 |
2,416 |
2,437 |
2,410 |
2,423 |
+0.58% |
13,800 |
2024/3/19 |
2,377 |
2,415 |
2,370 |
2,409 |
+0.79% |
9,800 |
2024/3/18 |
2,359 |
2,393 |
2,359 |
2,390 |
+0.89% |
5,300 |
2024/3/15 |
2,329 |
2,375 |
2,329 |
2,369 |
+1.54% |
7,200 |
2024/3/14 |
2,301 |
2,338 |
2,301 |
2,333 |
+0.91% |
3,800 |
2024/3/13 |
2,342 |
2,355 |
2,307 |
2,312 |
-1.74% |
6,200 |
2024/3/12 |
2,325 |
2,368 |
2,325 |
2,353 |
-0.13% |
8,800 |
2024/3/11 |
2,405 |
2,424 |
2,330 |
2,356 |
-2.36% |
14,200 |
2024/3/8 |
2,398 |
2,423 |
2,395 |
2,413 |
+0.63% |
5,700 |
2024/3/7 |
2,399 |
2,420 |
2,382 |
2,398 |
-0.04% |
6,000 |
2024/3/6 |
2,356 |
2,412 |
2,355 |
2,399 |
+0.93% |
7,300 |
2024/3/5 |
2,368 |
2,377 |
2,350 |
2,377 |
+1.11% |
6,900 |
2024/3/4 |
2,375 |
2,375 |
2,350 |
2,351 |
-1.01% |
9,400 |
2024/3/1 |
2,375 |
2,391 |
2,375 |
2,375 |
+0.64% |
4,800 |
2024/2/29 |
2,400 |
2,400 |
2,350 |
2,360 |
-1.13% |
9,300 |
2024/2/28 |
2,407 |
2,417 |
2,386 |
2,387 |
-0.83% |
6,300 |
2024/2/27 |
2,425 |
2,425 |
2,386 |
2,407 |
-0.50% |
9,000 |
2024/2/26 |
2,425 |
2,435 |
2,401 |
2,419 |
+0.54% |
4,700 |
2024/2/22 |
2,437 |
2,437 |
2,401 |
2,406 |
+0.04% |
4,200 |
2024/2/21 |
2,420 |
2,420 |
2,400 |
2,405 |
-0.62% |
4,800 |
2024/2/20 |
2,416 |
2,443 |
2,409 |
2,420 |
+1.26% |
8,100 |
2024/2/19 |
2,378 |
2,404 |
2,355 |
2,390 |
-0.21% |
5,000 |
2024/2/16 |
2,380 |
2,398 |
2,370 |
2,395 |
+1.91% |
7,500 |
2024/2/15 |
2,410 |
2,415 |
2,345 |
2,350 |
-1.63% |
8,700 |
2024/2/14 |
2,394 |
2,401 |
2,381 |
2,389 |
-0.58% |
10,300 |
2024/2/13 |
2,397 |
2,430 |
2,374 |
2,403 |
+2.30% |
23,800 |
2024/2/9 |
2,315 |
2,349 |
2,307 |
2,349 |
+1.73% |
12,000 |
2024/2/8 |
2,311 |
2,311 |
2,280 |
2,309 |
-0.43% |
7,900 |
2024/2/7 |
2,307 |
2,319 |
2,305 |
2,319 |
+1.05% |
10,200 |
2024/2/6 |
2,313 |
2,313 |
2,295 |
2,295 |
-0.82% |
3,100 |
2024/2/5 |
2,290 |
2,314 |
2,284 |
2,314 |
+0.52% |
7,600 |
2024/2/2 |
2,323 |
2,323 |
2,261 |
2,302 |
+0.52% |
5,800 |
2024/2/1 |
2,310 |
2,310 |
2,275 |
2,290 |
-0.65% |
7,000 |
2024/1/31 |
2,270 |
2,310 |
2,270 |
2,305 |
+2.40% |
9,800 |
2024/1/30 |
2,283 |
2,312 |
2,251 |
2,251 |
-1.36% |
41,000 |
2024/1/29 |
2,280 |
2,293 |
2,266 |
2,282 |
+1.38% |
8,600 |
|