日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,027 |
2,072 |
2,027 |
2,051 |
+1.18% |
25,400 |
2024/7/25 |
2,016 |
2,060 |
2,006 |
2,027 |
+0.70% |
51,100 |
2024/7/24 |
2,011 |
2,040 |
2,011 |
2,013 |
-0.25% |
14,800 |
2024/7/23 |
1,984 |
2,018 |
1,982 |
2,018 |
+1.97% |
20,400 |
2024/7/22 |
2,014 |
2,014 |
1,964 |
1,979 |
-2.13% |
19,400 |
2024/7/19 |
2,035 |
2,045 |
2,003 |
2,022 |
-1.03% |
21,200 |
2024/7/18 |
2,059 |
2,081 |
2,033 |
2,043 |
-1.64% |
19,600 |
2024/7/17 |
2,099 |
2,118 |
2,066 |
2,077 |
-0.76% |
22,700 |
2024/7/16 |
2,040 |
2,104 |
2,040 |
2,093 |
+3.56% |
26,100 |
2024/7/12 |
2,038 |
2,068 |
2,014 |
2,021 |
-0.83% |
28,300 |
2024/7/11 |
2,059 |
2,117 |
2,015 |
2,038 |
+0.20% |
27,400 |
2024/7/10 |
2,066 |
2,066 |
2,008 |
2,034 |
-2.16% |
50,700 |
2024/7/9 |
2,084 |
2,099 |
2,047 |
2,079 |
-0.29% |
21,000 |
2024/7/8 |
2,148 |
2,157 |
2,079 |
2,085 |
-2.39% |
52,500 |
2024/7/5 |
2,150 |
2,157 |
2,134 |
2,136 |
-0.65% |
18,600 |
2024/7/4 |
2,170 |
2,170 |
2,135 |
2,150 |
+0.00% |
29,500 |
2024/7/3 |
2,152 |
2,214 |
2,135 |
2,150 |
-1.29% |
29,300 |
2024/7/2 |
2,154 |
2,188 |
2,142 |
2,178 |
+1.30% |
32,500 |
2024/7/1 |
2,171 |
2,185 |
2,142 |
2,150 |
-0.42% |
26,600 |
2024/6/28 |
2,190 |
2,200 |
2,147 |
2,159 |
-1.24% |
39,200 |
2024/6/27 |
2,187 |
2,200 |
2,167 |
2,186 |
-0.09% |
62,800 |
2024/6/26 |
2,228 |
2,233 |
2,185 |
2,188 |
-1.26% |
70,100 |
2024/6/25 |
2,154 |
2,226 |
2,154 |
2,216 |
+2.97% |
84,100 |
2024/6/24 |
2,170 |
2,179 |
2,126 |
2,152 |
+1.51% |
36,200 |
2024/6/21 |
2,150 |
2,174 |
2,111 |
2,120 |
+0.14% |
38,300 |
2024/6/20 |
2,086 |
2,120 |
2,086 |
2,117 |
+1.34% |
24,100 |
2024/6/19 |
2,104 |
2,118 |
2,077 |
2,089 |
-0.33% |
37,400 |
2024/6/18 |
2,067 |
2,129 |
2,056 |
2,096 |
+1.95% |
71,800 |
2024/6/17 |
2,093 |
2,113 |
2,040 |
2,056 |
-2.10% |
91,900 |
2024/6/14 |
2,139 |
2,183 |
2,097 |
2,100 |
-2.14% |
113,000 |
2024/6/13 |
2,166 |
2,183 |
2,141 |
2,146 |
-0.83% |
56,200 |
2024/6/12 |
2,145 |
2,190 |
2,145 |
2,164 |
+0.19% |
54,400 |
2024/6/11 |
2,137 |
2,175 |
2,137 |
2,160 |
+0.93% |
25,700 |
2024/6/10 |
2,067 |
2,141 |
2,066 |
2,140 |
+2.98% |
45,600 |
2024/6/7 |
2,090 |
2,102 |
2,039 |
2,078 |
-0.76% |
32,000 |
2024/6/6 |
2,101 |
2,115 |
2,074 |
2,094 |
-0.29% |
21,100 |
2024/6/5 |
2,085 |
2,114 |
2,053 |
2,100 |
+0.33% |
48,700 |
2024/6/4 |
2,097 |
2,124 |
2,086 |
2,093 |
-0.38% |
77,300 |
2024/6/3 |
2,070 |
2,142 |
2,069 |
2,101 |
+1.50% |
87,400 |
2024/5/31 |
2,044 |
2,070 |
1,957 |
2,070 |
+1.07% |
98,700 |
2024/5/30 |
1,979 |
2,052 |
1,976 |
2,048 |
+3.59% |
81,400 |
2024/5/29 |
1,973 |
2,009 |
1,969 |
1,977 |
+0.61% |
36,900 |
2024/5/28 |
1,956 |
1,983 |
1,951 |
1,965 |
+0.46% |
29,800 |
2024/5/27 |
1,933 |
1,963 |
1,915 |
1,956 |
+1.45% |
59,900 |
2024/5/24 |
1,901 |
1,949 |
1,901 |
1,928 |
+0.57% |
68,200 |
2024/5/23 |
1,898 |
1,924 |
1,877 |
1,917 |
+1.91% |
32,800 |
2024/5/22 |
1,897 |
1,908 |
1,869 |
1,881 |
-1.42% |
41,200 |
2024/5/21 |
1,898 |
1,937 |
1,896 |
1,908 |
+1.06% |
31,700 |
2024/5/20 |
1,850 |
1,897 |
1,850 |
1,888 |
+2.05% |
37,400 |
2024/5/17 |
1,847 |
1,855 |
1,826 |
1,850 |
+0.82% |
25,100 |
2024/5/16 |
1,882 |
1,882 |
1,834 |
1,835 |
-2.50% |
31,600 |
2024/5/15 |
1,892 |
1,893 |
1,873 |
1,882 |
+0.48% |
19,600 |
2024/5/14 |
1,872 |
1,908 |
1,854 |
1,873 |
-3.75% |
42,300 |
2024/5/13 |
1,923 |
1,954 |
1,915 |
1,946 |
+1.25% |
60,700 |
2024/5/10 |
1,920 |
1,939 |
1,910 |
1,922 |
+0.47% |
35,100 |
2024/5/9 |
1,918 |
1,930 |
1,898 |
1,913 |
+1.86% |
31,200 |
2024/5/8 |
1,884 |
1,918 |
1,873 |
1,878 |
-0.79% |
88,900 |
2024/5/7 |
1,880 |
1,917 |
1,877 |
1,893 |
+0.96% |
26,300 |
2024/5/2 |
1,864 |
1,880 |
1,853 |
1,875 |
+0.37% |
12,200 |
2024/5/1 |
1,850 |
1,873 |
1,849 |
1,868 |
-3.21% |
66,100 |
2024/4/30 |
1,869 |
1,932 |
1,869 |
1,930 |
+3.88% |
84,000 |
2024/4/26 |
1,836 |
1,865 |
1,815 |
1,858 |
+1.20% |
67,700 |
2024/4/25 |
1,877 |
1,877 |
1,813 |
1,836 |
-1.45% |
83,600 |
2024/4/24 |
1,850 |
1,875 |
1,840 |
1,863 |
+1.31% |
40,300 |
2024/4/23 |
1,832 |
1,845 |
1,828 |
1,839 |
+0.49% |
12,100 |
2024/4/22 |
1,823 |
1,839 |
1,816 |
1,830 |
+0.22% |
19,600 |
2024/4/19 |
1,822 |
1,855 |
1,812 |
1,826 |
-0.16% |
98,400 |
2024/4/18 |
1,860 |
1,860 |
1,829 |
1,829 |
-1.45% |
22,000 |
2024/4/17 |
1,890 |
1,919 |
1,837 |
1,856 |
-2.06% |
59,500 |
2024/4/16 |
1,937 |
1,941 |
1,879 |
1,895 |
-3.22% |
72,600 |
2024/4/15 |
1,958 |
1,971 |
1,945 |
1,958 |
-0.76% |
58,900 |
2024/4/12 |
1,957 |
1,997 |
1,951 |
1,973 |
+0.82% |
158,500 |
2024/4/11 |
1,903 |
1,983 |
1,889 |
1,957 |
+2.84% |
72,100 |
2024/4/10 |
1,882 |
1,914 |
1,867 |
1,903 |
+1.12% |
109,700 |
2024/4/9 |
1,862 |
1,890 |
1,855 |
1,882 |
+1.07% |
24,800 |
2024/4/8 |
1,870 |
1,877 |
1,848 |
1,862 |
-0.37% |
31,600 |
2024/4/5 |
1,845 |
1,880 |
1,842 |
1,869 |
+0.59% |
50,400 |
2024/4/4 |
1,832 |
1,868 |
1,827 |
1,858 |
+1.42% |
60,500 |
2024/4/3 |
1,824 |
1,842 |
1,821 |
1,832 |
-1.03% |
35,800 |
2024/4/2 |
1,867 |
1,878 |
1,838 |
1,851 |
-0.38% |
71,200 |
2024/4/1 |
1,950 |
1,950 |
1,848 |
1,858 |
-4.23% |
98,500 |
2024/3/29 |
1,912 |
1,945 |
1,901 |
1,940 |
+1.20% |
82,700 |
2024/3/28 |
1,919 |
1,941 |
1,898 |
1,917 |
+1.48% |
105,900 |
2024/3/27 |
1,898 |
1,903 |
1,874 |
1,889 |
+1.02% |
64,000 |
2024/3/26 |
1,856 |
1,876 |
1,851 |
1,870 |
+0.32% |
31,100 |
2024/3/25 |
1,879 |
1,881 |
1,855 |
1,864 |
-1.11% |
64,100 |
2024/3/22 |
1,903 |
1,903 |
1,877 |
1,885 |
-0.95% |
49,700 |
2024/3/21 |
1,866 |
1,922 |
1,866 |
1,903 |
+3.31% |
124,900 |
2024/3/19 |
1,824 |
1,842 |
1,802 |
1,842 |
+1.26% |
30,300 |
2024/3/18 |
1,816 |
1,823 |
1,802 |
1,819 |
+0.89% |
45,800 |
2024/3/15 |
1,773 |
1,803 |
1,767 |
1,803 |
+0.90% |
50,000 |
2024/3/14 |
1,751 |
1,790 |
1,751 |
1,787 |
+1.82% |
39,900 |
2024/3/13 |
1,775 |
1,777 |
1,749 |
1,755 |
-0.96% |
27,200 |
2024/3/12 |
1,761 |
1,772 |
1,742 |
1,772 |
+0.06% |
38,200 |
2024/3/11 |
1,768 |
1,786 |
1,745 |
1,771 |
-0.28% |
58,500 |
2024/3/8 |
1,739 |
1,784 |
1,734 |
1,776 |
+2.07% |
53,300 |
2024/3/7 |
1,763 |
1,763 |
1,732 |
1,740 |
-1.25% |
41,100 |
2024/3/6 |
1,762 |
1,775 |
1,757 |
1,762 |
-0.84% |
34,500 |
2024/3/5 |
1,778 |
1,784 |
1,758 |
1,777 |
-1.44% |
56,800 |
2024/3/4 |
1,766 |
1,805 |
1,765 |
1,803 |
+2.39% |
99,300 |
2024/3/1 |
1,798 |
1,798 |
1,754 |
1,761 |
-2.06% |
65,300 |
2024/2/29 |
1,833 |
1,840 |
1,790 |
1,798 |
-1.75% |
122,800 |
2024/2/28 |
1,827 |
1,839 |
1,814 |
1,830 |
+0.33% |
73,500 |
2024/2/27 |
1,806 |
1,830 |
1,790 |
1,824 |
+0.11% |
66,900 |
2024/2/26 |
1,819 |
1,850 |
1,815 |
1,822 |
+0.72% |
95,000 |
2024/2/22 |
1,842 |
1,849 |
1,802 |
1,809 |
-1.09% |
113,000 |
2024/2/21 |
1,826 |
1,846 |
1,796 |
1,829 |
+0.16% |
87,300 |
2024/2/20 |
1,812 |
1,840 |
1,806 |
1,826 |
+1.44% |
122,000 |
2024/2/19 |
1,741 |
1,809 |
1,734 |
1,800 |
+3.03% |
133,000 |
2024/2/16 |
1,706 |
1,780 |
1,702 |
1,747 |
-6.38% |
398,300 |
2024/2/15 |
1,870 |
1,887 |
1,845 |
1,866 |
+1.97% |
344,600 |
2024/2/14 |
1,827 |
1,834 |
1,809 |
1,830 |
+0.77% |
110,100 |
2024/2/13 |
1,768 |
1,822 |
1,763 |
1,816 |
+3.18% |
110,000 |
2024/2/9 |
1,765 |
1,785 |
1,759 |
1,760 |
-0.06% |
35,200 |
2024/2/8 |
1,775 |
1,791 |
1,742 |
1,761 |
-1.45% |
40,500 |
2024/2/7 |
1,753 |
1,790 |
1,753 |
1,787 |
+1.42% |
37,100 |
2024/2/6 |
1,758 |
1,784 |
1,758 |
1,762 |
+0.23% |
39,700 |
2024/2/5 |
1,750 |
1,760 |
1,735 |
1,758 |
+1.44% |
33,500 |
2024/2/2 |
1,743 |
1,749 |
1,726 |
1,733 |
-1.48% |
38,600 |
2024/2/1 |
1,700 |
1,774 |
1,688 |
1,759 |
+3.17% |
133,900 |
2024/1/31 |
1,695 |
1,707 |
1,693 |
1,705 |
+0.47% |
118,300 |
2024/1/30 |
1,706 |
1,715 |
1,696 |
1,697 |
-0.35% |
63,900 |
2024/1/29 |
1,694 |
1,703 |
1,694 |
1,703 |
+0.53% |
67,800 |
|