日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,817 |
2,817 |
2,740 |
2,766 |
-1.00% |
25,300 |
2024/7/25 |
2,798 |
2,814 |
2,770 |
2,794 |
-0.14% |
45,100 |
2024/7/24 |
2,877 |
2,877 |
2,784 |
2,798 |
-2.75% |
31,200 |
2024/7/23 |
2,838 |
2,879 |
2,838 |
2,877 |
+1.27% |
57,100 |
2024/7/22 |
2,853 |
2,862 |
2,836 |
2,841 |
-0.59% |
23,900 |
2024/7/19 |
2,830 |
2,875 |
2,826 |
2,858 |
+0.63% |
36,000 |
2024/7/18 |
2,780 |
2,848 |
2,773 |
2,840 |
+2.45% |
49,800 |
2024/7/17 |
2,788 |
2,790 |
2,754 |
2,772 |
-0.36% |
40,100 |
2024/7/16 |
2,775 |
2,798 |
2,775 |
2,782 |
+1.02% |
26,500 |
2024/7/12 |
2,750 |
2,776 |
2,742 |
2,754 |
+0.51% |
24,400 |
2024/7/11 |
2,730 |
2,741 |
2,723 |
2,740 |
+1.33% |
25,300 |
2024/7/10 |
2,715 |
2,729 |
2,682 |
2,704 |
-0.29% |
34,000 |
2024/7/9 |
2,680 |
2,743 |
2,680 |
2,712 |
+1.12% |
31,000 |
2024/7/8 |
2,716 |
2,716 |
2,681 |
2,682 |
-1.25% |
30,200 |
2024/7/5 |
2,766 |
2,796 |
2,714 |
2,716 |
-2.65% |
24,400 |
2024/7/4 |
2,791 |
2,815 |
2,790 |
2,790 |
+0.87% |
32,700 |
2024/7/3 |
2,765 |
2,790 |
2,763 |
2,766 |
-0.97% |
20,000 |
2024/7/2 |
2,780 |
2,814 |
2,775 |
2,793 |
+0.65% |
34,400 |
2024/7/1 |
2,768 |
2,780 |
2,766 |
2,775 |
+0.25% |
15,400 |
2024/6/28 |
2,786 |
2,794 |
2,758 |
2,768 |
-0.65% |
22,400 |
2024/6/27 |
2,760 |
2,786 |
2,760 |
2,786 |
+0.94% |
25,000 |
2024/6/26 |
2,773 |
2,790 |
2,748 |
2,760 |
-0.33% |
31,500 |
2024/6/25 |
2,737 |
2,808 |
2,728 |
2,769 |
+1.32% |
154,500 |
2024/6/24 |
2,755 |
2,773 |
2,695 |
2,733 |
+1.04% |
47,800 |
2024/6/21 |
2,659 |
2,752 |
2,659 |
2,705 |
+2.23% |
258,000 |
2024/6/20 |
2,613 |
2,648 |
2,613 |
2,646 |
+1.61% |
39,400 |
2024/6/19 |
2,595 |
2,604 |
2,571 |
2,604 |
+0.74% |
25,500 |
2024/6/18 |
2,600 |
2,603 |
2,584 |
2,585 |
+0.43% |
19,900 |
2024/6/17 |
2,602 |
2,602 |
2,552 |
2,574 |
-2.17% |
65,600 |
2024/6/14 |
2,582 |
2,639 |
2,582 |
2,631 |
+0.96% |
51,100 |
2024/6/13 |
2,632 |
2,632 |
2,590 |
2,606 |
-0.65% |
32,500 |
2024/6/12 |
2,674 |
2,674 |
2,620 |
2,623 |
-0.46% |
35,700 |
2024/6/11 |
2,658 |
2,674 |
2,629 |
2,635 |
-0.57% |
34,000 |
2024/6/10 |
2,616 |
2,657 |
2,597 |
2,650 |
+2.12% |
29,700 |
2024/6/7 |
2,614 |
2,621 |
2,595 |
2,595 |
-0.73% |
23,000 |
2024/6/6 |
2,634 |
2,636 |
2,593 |
2,614 |
-0.76% |
36,400 |
2024/6/5 |
2,638 |
2,662 |
2,623 |
2,634 |
-0.27% |
27,600 |
2024/6/4 |
2,637 |
2,656 |
2,610 |
2,641 |
+1.19% |
48,000 |
2024/6/3 |
2,650 |
2,650 |
2,595 |
2,610 |
-1.40% |
40,500 |
2024/5/31 |
2,600 |
2,647 |
2,573 |
2,647 |
+2.92% |
111,500 |
2024/5/30 |
2,530 |
2,572 |
2,510 |
2,572 |
+1.62% |
38,300 |
2024/5/29 |
2,558 |
2,573 |
2,526 |
2,531 |
-1.06% |
27,900 |
2024/5/28 |
2,589 |
2,619 |
2,550 |
2,558 |
-0.27% |
39,600 |
2024/5/27 |
2,544 |
2,570 |
2,526 |
2,565 |
+1.14% |
42,700 |
2024/5/24 |
2,529 |
2,559 |
2,529 |
2,536 |
+0.12% |
39,500 |
2024/5/23 |
2,507 |
2,537 |
2,482 |
2,533 |
+0.36% |
39,700 |
2024/5/22 |
2,544 |
2,554 |
2,516 |
2,524 |
-0.79% |
35,600 |
2024/5/21 |
2,565 |
2,598 |
2,536 |
2,544 |
-0.82% |
42,500 |
2024/5/20 |
2,606 |
2,606 |
2,565 |
2,565 |
-1.08% |
24,100 |
2024/5/17 |
2,554 |
2,616 |
2,554 |
2,593 |
+0.66% |
41,300 |
2024/5/16 |
2,614 |
2,614 |
2,568 |
2,576 |
-1.00% |
39,700 |
2024/5/15 |
2,580 |
2,612 |
2,567 |
2,602 |
+0.85% |
52,800 |
2024/5/14 |
2,560 |
2,592 |
2,532 |
2,580 |
+0.51% |
83,300 |
2024/5/13 |
2,580 |
2,595 |
2,526 |
2,567 |
-1.53% |
154,900 |
2024/5/10 |
2,650 |
2,664 |
2,602 |
2,607 |
-1.29% |
117,200 |
2024/5/9 |
2,580 |
2,643 |
2,560 |
2,641 |
+2.36% |
70,700 |
2024/5/8 |
2,642 |
2,653 |
2,575 |
2,580 |
-3.84% |
120,800 |
2024/5/7 |
2,725 |
2,725 |
2,655 |
2,683 |
-1.32% |
45,600 |
2024/5/2 |
2,718 |
2,735 |
2,709 |
2,719 |
+0.15% |
23,300 |
2024/5/1 |
2,722 |
2,732 |
2,705 |
2,715 |
-0.22% |
19,700 |
2024/4/30 |
2,716 |
2,730 |
2,694 |
2,721 |
+0.48% |
46,900 |
2024/4/26 |
2,695 |
2,725 |
2,662 |
2,708 |
-0.26% |
51,800 |
2024/4/25 |
2,733 |
2,744 |
2,714 |
2,715 |
-1.38% |
40,400 |
2024/4/24 |
2,778 |
2,778 |
2,734 |
2,753 |
-0.36% |
35,500 |
2024/4/23 |
2,760 |
2,777 |
2,750 |
2,763 |
+0.22% |
28,800 |
2024/4/22 |
2,712 |
2,759 |
2,712 |
2,757 |
+2.30% |
32,600 |
2024/4/19 |
2,697 |
2,715 |
2,677 |
2,695 |
-0.04% |
59,700 |
2024/4/18 |
2,670 |
2,705 |
2,670 |
2,696 |
+0.60% |
20,000 |
2024/4/17 |
2,703 |
2,710 |
2,646 |
2,680 |
-1.00% |
58,200 |
2024/4/16 |
2,755 |
2,755 |
2,698 |
2,707 |
-1.56% |
51,400 |
2024/4/15 |
2,740 |
2,760 |
2,712 |
2,750 |
-0.04% |
41,200 |
2024/4/12 |
2,703 |
2,757 |
2,698 |
2,751 |
+1.21% |
65,900 |
2024/4/11 |
2,672 |
2,724 |
2,672 |
2,718 |
+1.12% |
68,400 |
2024/4/10 |
2,651 |
2,696 |
2,650 |
2,688 |
+0.49% |
45,600 |
2024/4/9 |
2,647 |
2,683 |
2,628 |
2,675 |
+0.75% |
48,200 |
2024/4/8 |
2,617 |
2,668 |
2,615 |
2,655 |
+1.72% |
76,000 |
2024/4/5 |
2,574 |
2,617 |
2,573 |
2,610 |
+0.85% |
41,400 |
2024/4/4 |
2,627 |
2,634 |
2,585 |
2,588 |
-1.48% |
52,500 |
2024/4/3 |
2,570 |
2,630 |
2,562 |
2,627 |
+1.70% |
82,900 |
2024/4/2 |
2,600 |
2,610 |
2,563 |
2,583 |
-0.27% |
52,800 |
2024/4/1 |
2,599 |
2,611 |
2,577 |
2,590 |
+0.47% |
69,300 |
2024/3/29 |
2,525 |
2,583 |
2,512 |
2,578 |
+2.75% |
63,400 |
2024/3/28 |
2,555 |
2,562 |
2,496 |
2,509 |
-3.46% |
91,100 |
2024/3/27 |
2,577 |
2,620 |
2,577 |
2,599 |
+0.04% |
133,400 |
2024/3/26 |
2,589 |
2,609 |
2,589 |
2,598 |
+0.78% |
60,900 |
2024/3/25 |
2,584 |
2,616 |
2,575 |
2,578 |
+0.35% |
90,700 |
2024/3/22 |
2,560 |
2,579 |
2,542 |
2,569 |
+0.27% |
75,700 |
2024/3/21 |
2,576 |
2,592 |
2,555 |
2,562 |
-0.85% |
75,400 |
2024/3/19 |
2,565 |
2,585 |
2,557 |
2,584 |
+0.86% |
63,100 |
2024/3/18 |
2,613 |
2,626 |
2,562 |
2,562 |
-2.10% |
83,700 |
2024/3/15 |
2,565 |
2,620 |
2,560 |
2,617 |
+2.07% |
61,300 |
2024/3/14 |
2,538 |
2,564 |
2,526 |
2,564 |
+1.79% |
51,300 |
2024/3/13 |
2,550 |
2,560 |
2,496 |
2,519 |
-1.18% |
59,200 |
2024/3/12 |
2,540 |
2,555 |
2,515 |
2,549 |
+0.91% |
55,300 |
2024/3/11 |
2,518 |
2,559 |
2,501 |
2,526 |
-0.08% |
87,800 |
2024/3/8 |
2,486 |
2,540 |
2,483 |
2,528 |
+1.32% |
76,600 |
2024/3/7 |
2,530 |
2,530 |
2,490 |
2,495 |
-1.15% |
54,600 |
2024/3/6 |
2,490 |
2,525 |
2,479 |
2,524 |
+1.32% |
65,300 |
2024/3/5 |
2,458 |
2,500 |
2,438 |
2,491 |
+0.77% |
56,400 |
2024/3/4 |
2,513 |
2,515 |
2,461 |
2,472 |
-2.33% |
89,500 |
2024/3/1 |
2,534 |
2,566 |
2,502 |
2,531 |
-0.08% |
83,600 |
2024/2/29 |
2,575 |
2,590 |
2,531 |
2,533 |
-1.48% |
153,600 |
2024/2/28 |
2,499 |
2,579 |
2,493 |
2,571 |
+3.25% |
95,300 |
2024/2/27 |
2,455 |
2,497 |
2,449 |
2,490 |
+1.06% |
47,300 |
2024/2/26 |
2,445 |
2,474 |
2,445 |
2,464 |
+1.03% |
48,200 |
2024/2/22 |
2,410 |
2,439 |
2,404 |
2,439 |
+1.33% |
41,100 |
2024/2/21 |
2,388 |
2,414 |
2,380 |
2,407 |
+0.80% |
52,700 |
2024/2/20 |
2,424 |
2,432 |
2,388 |
2,388 |
-1.73% |
49,200 |
2024/2/19 |
2,427 |
2,432 |
2,401 |
2,430 |
+0.33% |
44,800 |
2024/2/16 |
2,374 |
2,426 |
2,363 |
2,422 |
+2.41% |
70,300 |
2024/2/15 |
2,354 |
2,368 |
2,337 |
2,365 |
+0.21% |
83,100 |
2024/2/14 |
2,360 |
2,380 |
2,318 |
2,360 |
-0.34% |
105,900 |
2024/2/13 |
2,396 |
2,420 |
2,363 |
2,368 |
+3.27% |
232,000 |
2024/2/9 |
2,299 |
2,320 |
2,285 |
2,293 |
-0.91% |
81,700 |
2024/2/8 |
2,318 |
2,320 |
2,278 |
2,314 |
-0.34% |
59,900 |
2024/2/7 |
2,327 |
2,327 |
2,307 |
2,322 |
-0.39% |
43,400 |
2024/2/6 |
2,350 |
2,352 |
2,331 |
2,331 |
-0.64% |
45,300 |
2024/2/5 |
2,340 |
2,355 |
2,330 |
2,346 |
+0.73% |
53,400 |
2024/2/2 |
2,331 |
2,337 |
2,310 |
2,329 |
-0.04% |
41,900 |
2024/2/1 |
2,303 |
2,337 |
2,301 |
2,330 |
+0.43% |
54,300 |
2024/1/31 |
2,289 |
2,320 |
2,287 |
2,320 |
+1.27% |
40,500 |
2024/1/30 |
2,305 |
2,308 |
2,291 |
2,291 |
-0.61% |
32,000 |
2024/1/29 |
2,287 |
2,308 |
2,287 |
2,305 |
+1.14% |
31,800 |
|