日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,396 |
2,674 |
2,321 |
2,581 |
+6.96% |
149,200 |
2024/7/25 |
2,268 |
2,500 |
2,230 |
2,413 |
+5.46% |
145,200 |
2024/7/24 |
2,376 |
2,378 |
2,286 |
2,288 |
-1.63% |
22,200 |
2024/7/23 |
2,406 |
2,445 |
2,322 |
2,326 |
-2.72% |
24,100 |
2024/7/22 |
2,470 |
2,470 |
2,391 |
2,391 |
-3.20% |
28,400 |
2024/7/19 |
2,492 |
2,497 |
2,452 |
2,470 |
-0.60% |
13,900 |
2024/7/18 |
2,505 |
2,522 |
2,471 |
2,485 |
-0.84% |
22,600 |
2024/7/17 |
2,450 |
2,516 |
2,444 |
2,506 |
+2.29% |
25,300 |
2024/7/16 |
2,429 |
2,478 |
2,429 |
2,450 |
+1.45% |
19,500 |
2024/7/12 |
2,344 |
2,419 |
2,342 |
2,415 |
+3.03% |
22,300 |
2024/7/11 |
2,367 |
2,370 |
2,329 |
2,344 |
+0.04% |
14,900 |
2024/7/10 |
2,346 |
2,381 |
2,313 |
2,343 |
-0.13% |
23,400 |
2024/7/9 |
2,321 |
2,360 |
2,303 |
2,346 |
+0.95% |
18,400 |
2024/7/8 |
2,369 |
2,384 |
2,324 |
2,324 |
-2.52% |
18,500 |
2024/7/5 |
2,325 |
2,399 |
2,301 |
2,384 |
+3.16% |
26,400 |
2024/7/4 |
2,335 |
2,346 |
2,270 |
2,311 |
-1.03% |
21,500 |
2024/7/3 |
2,306 |
2,359 |
2,304 |
2,335 |
+1.26% |
23,600 |
2024/7/2 |
2,363 |
2,383 |
2,297 |
2,306 |
-1.28% |
24,200 |
2024/7/1 |
2,318 |
2,350 |
2,275 |
2,336 |
+0.78% |
20,600 |
2024/6/28 |
2,411 |
2,411 |
2,313 |
2,318 |
-3.86% |
33,800 |
2024/6/27 |
2,586 |
2,586 |
2,347 |
2,411 |
+2.55% |
94,100 |
2024/6/26 |
2,333 |
2,398 |
2,301 |
2,351 |
+2.98% |
34,800 |
2024/6/25 |
2,254 |
2,358 |
2,254 |
2,283 |
+1.29% |
43,700 |
2024/6/24 |
2,223 |
2,277 |
2,207 |
2,254 |
+1.35% |
20,700 |
2024/6/21 |
2,209 |
2,321 |
2,209 |
2,224 |
-0.27% |
23,100 |
2024/6/20 |
2,226 |
2,251 |
2,175 |
2,230 |
+0.09% |
20,900 |
2024/6/19 |
2,174 |
2,340 |
2,162 |
2,228 |
+3.39% |
61,400 |
2024/6/18 |
2,065 |
2,155 |
2,048 |
2,155 |
+5.90% |
35,100 |
2024/6/17 |
2,064 |
2,064 |
2,019 |
2,035 |
-1.41% |
12,100 |
2024/6/14 |
2,000 |
2,084 |
2,000 |
2,064 |
+3.88% |
33,400 |
2024/6/13 |
2,000 |
2,015 |
1,987 |
1,987 |
-0.60% |
11,900 |
2024/6/12 |
2,045 |
2,046 |
1,984 |
1,999 |
-1.67% |
17,200 |
2024/6/11 |
2,028 |
2,058 |
2,028 |
2,033 |
+0.30% |
17,600 |
2024/6/10 |
2,015 |
2,036 |
2,012 |
2,027 |
+0.85% |
19,700 |
2024/6/7 |
1,967 |
2,022 |
1,960 |
2,010 |
+2.71% |
29,900 |
2024/6/6 |
1,879 |
1,958 |
1,879 |
1,957 |
+4.48% |
20,100 |
2024/6/5 |
1,933 |
1,933 |
1,855 |
1,873 |
-4.34% |
39,500 |
2024/6/4 |
1,901 |
1,964 |
1,898 |
1,958 |
+2.51% |
26,500 |
2024/6/3 |
1,861 |
1,910 |
1,861 |
1,910 |
+3.30% |
29,400 |
2024/5/31 |
1,848 |
1,860 |
1,810 |
1,849 |
+0.22% |
15,600 |
2024/5/30 |
1,820 |
1,845 |
1,820 |
1,845 |
+1.04% |
5,600 |
2024/5/29 |
1,850 |
1,854 |
1,826 |
1,826 |
-1.30% |
7,100 |
2024/5/28 |
1,855 |
1,858 |
1,839 |
1,850 |
-0.27% |
8,500 |
2024/5/27 |
1,846 |
1,855 |
1,846 |
1,855 |
+0.54% |
5,300 |
2024/5/24 |
1,850 |
1,850 |
1,810 |
1,845 |
-0.38% |
10,900 |
2024/5/23 |
1,850 |
1,857 |
1,844 |
1,852 |
+0.11% |
6,100 |
2024/5/22 |
1,848 |
1,859 |
1,843 |
1,850 |
+0.11% |
10,700 |
2024/5/21 |
1,850 |
1,863 |
1,846 |
1,848 |
-0.11% |
7,200 |
2024/5/20 |
1,850 |
1,870 |
1,844 |
1,850 |
+0.05% |
19,000 |
2024/5/17 |
1,843 |
1,856 |
1,832 |
1,849 |
+0.27% |
8,300 |
2024/5/16 |
1,872 |
1,872 |
1,812 |
1,844 |
-1.91% |
23,500 |
2024/5/15 |
1,796 |
1,880 |
1,780 |
1,880 |
+4.91% |
41,600 |
2024/5/14 |
1,792 |
1,797 |
1,766 |
1,792 |
+0.00% |
5,400 |
2024/5/13 |
1,761 |
1,810 |
1,761 |
1,792 |
+1.76% |
5,200 |
2024/5/10 |
1,754 |
1,774 |
1,754 |
1,761 |
+0.40% |
4,100 |
2024/5/9 |
1,740 |
1,777 |
1,739 |
1,754 |
+0.75% |
5,800 |
2024/5/8 |
1,759 |
1,768 |
1,741 |
1,741 |
-1.02% |
4,600 |
2024/5/7 |
1,739 |
1,768 |
1,739 |
1,759 |
+1.09% |
6,200 |
2024/5/2 |
1,758 |
1,763 |
1,736 |
1,740 |
-1.86% |
5,300 |
2024/5/1 |
1,750 |
1,773 |
1,747 |
1,773 |
-0.39% |
6,500 |
2024/4/30 |
1,699 |
1,780 |
1,696 |
1,780 |
+5.01% |
12,600 |
2024/4/26 |
1,692 |
1,699 |
1,669 |
1,695 |
+0.18% |
14,600 |
2024/4/25 |
1,731 |
1,731 |
1,692 |
1,692 |
-2.25% |
11,200 |
2024/4/24 |
1,731 |
1,745 |
1,731 |
1,731 |
+0.23% |
6,700 |
2024/4/23 |
1,743 |
1,743 |
1,726 |
1,727 |
-0.92% |
5,200 |
2024/4/22 |
1,742 |
1,759 |
1,742 |
1,743 |
+0.06% |
2,500 |
2024/4/19 |
1,738 |
1,757 |
1,689 |
1,742 |
-0.57% |
13,400 |
2024/4/18 |
1,706 |
1,753 |
1,706 |
1,752 |
+2.76% |
7,700 |
2024/4/17 |
1,735 |
1,745 |
1,705 |
1,705 |
-1.79% |
15,600 |
2024/4/16 |
1,777 |
1,777 |
1,735 |
1,736 |
-2.69% |
12,400 |
2024/4/15 |
1,800 |
1,800 |
1,784 |
1,784 |
-0.89% |
8,400 |
2024/4/12 |
1,798 |
1,808 |
1,798 |
1,800 |
+0.17% |
4,300 |
2024/4/11 |
1,805 |
1,805 |
1,795 |
1,797 |
-1.10% |
3,500 |
2024/4/10 |
1,800 |
1,824 |
1,800 |
1,817 |
+1.06% |
4,000 |
2024/4/9 |
1,787 |
1,810 |
1,787 |
1,798 |
+0.62% |
4,900 |
2024/4/8 |
1,811 |
1,828 |
1,786 |
1,787 |
-1.00% |
8,300 |
2024/4/5 |
1,803 |
1,817 |
1,789 |
1,805 |
-0.72% |
10,700 |
2024/4/4 |
1,815 |
1,836 |
1,800 |
1,818 |
-0.11% |
11,700 |
2024/4/3 |
1,810 |
1,838 |
1,800 |
1,820 |
+0.33% |
14,000 |
2024/4/2 |
1,827 |
1,830 |
1,805 |
1,814 |
-0.38% |
14,100 |
2024/4/1 |
1,864 |
1,869 |
1,821 |
1,821 |
-1.89% |
8,300 |
2024/3/29 |
1,840 |
1,862 |
1,826 |
1,856 |
+0.87% |
7,500 |
2024/3/28 |
1,876 |
1,903 |
1,830 |
1,840 |
-3.92% |
32,900 |
2024/3/27 |
1,905 |
1,925 |
1,894 |
1,915 |
-0.21% |
46,300 |
2024/3/26 |
1,883 |
1,919 |
1,865 |
1,919 |
+1.80% |
35,700 |
2024/3/25 |
1,890 |
1,908 |
1,885 |
1,885 |
-0.26% |
29,800 |
2024/3/22 |
1,914 |
1,918 |
1,882 |
1,890 |
-1.05% |
19,500 |
2024/3/21 |
1,922 |
1,949 |
1,908 |
1,910 |
-1.14% |
30,500 |
2024/3/19 |
1,917 |
1,944 |
1,903 |
1,932 |
+0.73% |
16,600 |
2024/3/18 |
1,920 |
1,936 |
1,913 |
1,918 |
+0.16% |
12,600 |
2024/3/15 |
1,875 |
1,921 |
1,870 |
1,915 |
+2.24% |
14,800 |
2024/3/14 |
1,843 |
1,873 |
1,839 |
1,873 |
+1.68% |
8,900 |
2024/3/13 |
1,873 |
1,880 |
1,827 |
1,842 |
-1.34% |
11,600 |
2024/3/12 |
1,830 |
1,867 |
1,817 |
1,867 |
+1.58% |
7,700 |
2024/3/11 |
1,830 |
1,839 |
1,813 |
1,838 |
-0.65% |
16,500 |
2024/3/8 |
1,825 |
1,863 |
1,816 |
1,850 |
+0.27% |
19,600 |
2024/3/7 |
1,870 |
1,883 |
1,830 |
1,845 |
-1.28% |
18,100 |
2024/3/6 |
1,846 |
1,887 |
1,828 |
1,869 |
+0.11% |
18,400 |
2024/3/5 |
1,852 |
1,886 |
1,851 |
1,867 |
+0.00% |
7,600 |
2024/3/4 |
1,885 |
1,885 |
1,850 |
1,867 |
-0.95% |
17,900 |
2024/3/1 |
1,901 |
1,902 |
1,867 |
1,885 |
-1.21% |
14,600 |
2024/2/29 |
1,903 |
1,923 |
1,881 |
1,908 |
-0.37% |
17,800 |
2024/2/28 |
1,940 |
1,945 |
1,910 |
1,915 |
-1.34% |
15,000 |
2024/2/27 |
1,941 |
1,969 |
1,940 |
1,941 |
-0.46% |
11,800 |
2024/2/26 |
1,922 |
1,954 |
1,910 |
1,950 |
+1.51% |
16,200 |
2024/2/22 |
1,909 |
1,921 |
1,887 |
1,921 |
+1.53% |
10,800 |
2024/2/21 |
1,922 |
1,922 |
1,882 |
1,892 |
-1.15% |
9,700 |
2024/2/20 |
1,883 |
1,919 |
1,883 |
1,914 |
+1.70% |
14,000 |
2024/2/19 |
1,911 |
1,911 |
1,864 |
1,882 |
-1.52% |
13,600 |
2024/2/16 |
1,900 |
1,917 |
1,875 |
1,911 |
+1.76% |
14,600 |
2024/2/15 |
1,913 |
1,920 |
1,873 |
1,878 |
-0.69% |
11,100 |
2024/2/14 |
1,918 |
1,926 |
1,880 |
1,891 |
-1.82% |
16,500 |
2024/2/13 |
1,925 |
1,926 |
1,899 |
1,926 |
+2.28% |
13,600 |
2024/2/9 |
1,885 |
1,901 |
1,871 |
1,883 |
-0.58% |
12,400 |
2024/2/8 |
1,892 |
1,909 |
1,848 |
1,894 |
-0.21% |
28,300 |
2024/2/7 |
1,911 |
1,920 |
1,883 |
1,898 |
-1.15% |
16,900 |
2024/2/6 |
1,960 |
1,960 |
1,913 |
1,920 |
-1.44% |
17,200 |
2024/2/5 |
1,962 |
1,962 |
1,937 |
1,948 |
+0.62% |
8,200 |
2024/2/2 |
1,921 |
1,939 |
1,889 |
1,936 |
+0.78% |
21,600 |
2024/2/1 |
1,902 |
1,945 |
1,888 |
1,921 |
-2.39% |
37,000 |
2024/1/31 |
2,010 |
2,017 |
1,903 |
1,968 |
-2.72% |
72,600 |
2024/1/30 |
2,085 |
2,085 |
2,023 |
2,023 |
-3.62% |
12,800 |
2024/1/29 |
2,104 |
2,110 |
2,086 |
2,099 |
-0.52% |
11,100 |
|