日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,034 |
2,041 |
2,000 |
2,014 |
-0.93% |
40,000 |
2024/7/25 |
2,058 |
2,072 |
2,032 |
2,033 |
-2.26% |
37,600 |
2024/7/24 |
2,103 |
2,122 |
2,080 |
2,080 |
-1.52% |
19,300 |
2024/7/23 |
2,095 |
2,138 |
2,086 |
2,112 |
+1.73% |
18,100 |
2024/7/22 |
2,117 |
2,126 |
2,074 |
2,076 |
-2.31% |
15,600 |
2024/7/19 |
2,110 |
2,135 |
2,099 |
2,125 |
+0.24% |
18,100 |
2024/7/18 |
2,127 |
2,149 |
2,105 |
2,120 |
-0.98% |
15,200 |
2024/7/17 |
2,126 |
2,165 |
2,126 |
2,141 |
+0.71% |
16,100 |
2024/7/16 |
2,149 |
2,168 |
2,126 |
2,126 |
-0.23% |
16,300 |
2024/7/12 |
2,075 |
2,139 |
2,075 |
2,131 |
+0.71% |
20,600 |
2024/7/11 |
2,114 |
2,126 |
2,087 |
2,116 |
+1.63% |
19,600 |
2024/7/10 |
2,086 |
2,121 |
2,080 |
2,082 |
-0.76% |
32,600 |
2024/7/9 |
2,080 |
2,111 |
2,073 |
2,098 |
+0.87% |
21,800 |
2024/7/8 |
2,114 |
2,120 |
2,069 |
2,080 |
-1.98% |
24,500 |
2024/7/5 |
2,149 |
2,149 |
2,115 |
2,122 |
-1.44% |
26,100 |
2024/7/4 |
2,188 |
2,194 |
2,150 |
2,153 |
-1.42% |
53,400 |
2024/7/3 |
2,250 |
2,264 |
2,184 |
2,184 |
-3.87% |
58,400 |
2024/7/2 |
2,302 |
2,310 |
2,255 |
2,272 |
-1.65% |
44,200 |
2024/7/1 |
2,316 |
2,329 |
2,278 |
2,310 |
-0.04% |
38,900 |
2024/6/28 |
2,322 |
2,348 |
2,295 |
2,311 |
+1.72% |
67,900 |
2024/6/27 |
2,222 |
2,288 |
2,222 |
2,272 |
+2.34% |
58,900 |
2024/6/26 |
2,232 |
2,246 |
2,203 |
2,220 |
+0.54% |
50,400 |
2024/6/25 |
2,135 |
2,220 |
2,133 |
2,208 |
+3.66% |
99,200 |
2024/6/24 |
2,142 |
2,150 |
2,117 |
2,130 |
+0.61% |
54,100 |
2024/6/21 |
2,077 |
2,130 |
2,070 |
2,117 |
+1.93% |
71,400 |
2024/6/20 |
2,069 |
2,090 |
2,046 |
2,077 |
+0.58% |
26,000 |
2024/6/19 |
2,025 |
2,069 |
2,014 |
2,065 |
+1.87% |
24,300 |
2024/6/18 |
2,027 |
2,041 |
2,014 |
2,027 |
+1.00% |
14,600 |
2024/6/17 |
1,999 |
2,029 |
1,985 |
2,007 |
+0.40% |
25,500 |
2024/6/14 |
1,984 |
2,018 |
1,984 |
1,999 |
+0.76% |
43,200 |
2024/6/13 |
2,023 |
2,027 |
1,981 |
1,984 |
-1.10% |
19,600 |
2024/6/12 |
2,030 |
2,030 |
2,006 |
2,006 |
-1.38% |
14,200 |
2024/6/11 |
2,086 |
2,092 |
2,031 |
2,034 |
-2.02% |
17,900 |
2024/6/10 |
2,051 |
2,085 |
2,051 |
2,076 |
+1.12% |
25,300 |
2024/6/7 |
2,024 |
2,077 |
2,024 |
2,053 |
+0.98% |
23,100 |
2024/6/6 |
1,994 |
2,064 |
1,994 |
2,033 |
+1.14% |
33,600 |
2024/6/5 |
1,995 |
2,016 |
1,980 |
2,010 |
-0.94% |
38,800 |
2024/6/4 |
2,098 |
2,098 |
2,020 |
2,029 |
-2.97% |
39,900 |
2024/6/3 |
2,060 |
2,091 |
2,044 |
2,091 |
+2.50% |
56,900 |
2024/5/31 |
1,990 |
2,044 |
1,956 |
2,040 |
+4.51% |
92,000 |
2024/5/30 |
1,926 |
1,959 |
1,908 |
1,952 |
+0.72% |
18,400 |
2024/5/29 |
1,944 |
1,973 |
1,935 |
1,938 |
-0.62% |
22,700 |
2024/5/28 |
1,946 |
1,966 |
1,945 |
1,950 |
+0.21% |
16,300 |
2024/5/27 |
1,932 |
1,946 |
1,925 |
1,946 |
+0.72% |
10,200 |
2024/5/24 |
1,940 |
1,950 |
1,924 |
1,932 |
-1.33% |
13,400 |
2024/5/23 |
1,949 |
1,965 |
1,922 |
1,958 |
+0.88% |
15,100 |
2024/5/22 |
1,949 |
1,990 |
1,941 |
1,941 |
-0.26% |
27,300 |
2024/5/21 |
1,941 |
1,950 |
1,924 |
1,946 |
+0.88% |
20,500 |
2024/5/20 |
1,901 |
1,933 |
1,901 |
1,929 |
+1.63% |
14,800 |
2024/5/17 |
1,893 |
1,909 |
1,880 |
1,898 |
-0.73% |
20,200 |
2024/5/16 |
1,963 |
1,963 |
1,901 |
1,912 |
-2.45% |
25,500 |
2024/5/15 |
1,979 |
1,988 |
1,921 |
1,960 |
-1.75% |
22,300 |
2024/5/14 |
1,973 |
2,000 |
1,944 |
1,995 |
-1.14% |
32,400 |
2024/5/13 |
1,932 |
2,021 |
1,932 |
2,018 |
+6.66% |
91,200 |
2024/5/10 |
1,865 |
1,892 |
1,840 |
1,892 |
+2.38% |
21,400 |
2024/5/9 |
1,840 |
1,851 |
1,832 |
1,848 |
+0.82% |
9,800 |
2024/5/8 |
1,867 |
1,867 |
1,833 |
1,833 |
-1.29% |
16,100 |
2024/5/7 |
1,880 |
1,882 |
1,857 |
1,857 |
-1.22% |
12,500 |
2024/5/2 |
1,892 |
1,892 |
1,874 |
1,880 |
-0.90% |
12,300 |
2024/5/1 |
1,903 |
1,903 |
1,877 |
1,897 |
-0.42% |
10,100 |
2024/4/30 |
1,900 |
1,905 |
1,865 |
1,905 |
+0.47% |
25,600 |
2024/4/26 |
1,880 |
1,897 |
1,858 |
1,896 |
+3.04% |
39,100 |
2024/4/25 |
1,887 |
1,887 |
1,839 |
1,840 |
-2.23% |
26,200 |
2024/4/24 |
1,883 |
1,905 |
1,870 |
1,882 |
-0.05% |
37,100 |
2024/4/23 |
1,870 |
1,891 |
1,864 |
1,883 |
+1.67% |
24,100 |
2024/4/22 |
1,858 |
1,868 |
1,821 |
1,852 |
+1.42% |
28,700 |
2024/4/19 |
1,851 |
1,860 |
1,813 |
1,826 |
-1.83% |
28,200 |
2024/4/18 |
1,817 |
1,862 |
1,817 |
1,860 |
+2.76% |
24,700 |
2024/4/17 |
1,841 |
1,841 |
1,789 |
1,810 |
-0.98% |
30,400 |
2024/4/16 |
1,880 |
1,885 |
1,823 |
1,828 |
-2.77% |
37,200 |
2024/4/15 |
1,859 |
1,880 |
1,846 |
1,880 |
+0.97% |
33,300 |
2024/4/12 |
1,859 |
1,872 |
1,852 |
1,862 |
-0.05% |
26,500 |
2024/4/11 |
1,850 |
1,868 |
1,841 |
1,863 |
+0.22% |
20,600 |
2024/4/10 |
1,871 |
1,872 |
1,855 |
1,859 |
-0.64% |
14,900 |
2024/4/9 |
1,892 |
1,900 |
1,870 |
1,871 |
-0.80% |
24,300 |
2024/4/8 |
1,905 |
1,914 |
1,886 |
1,886 |
+0.37% |
25,600 |
2024/4/5 |
1,875 |
1,889 |
1,862 |
1,879 |
-1.21% |
29,800 |
2024/4/4 |
1,894 |
1,927 |
1,882 |
1,902 |
+1.44% |
38,800 |
2024/4/3 |
1,850 |
1,896 |
1,835 |
1,875 |
+1.79% |
53,700 |
2024/4/2 |
1,930 |
1,930 |
1,835 |
1,842 |
-4.41% |
63,900 |
2024/4/1 |
1,962 |
1,969 |
1,916 |
1,927 |
-1.08% |
44,000 |
2024/3/29 |
1,951 |
1,966 |
1,935 |
1,948 |
+0.52% |
34,700 |
2024/3/28 |
1,981 |
1,991 |
1,930 |
1,938 |
-4.48% |
80,800 |
2024/3/27 |
1,985 |
2,045 |
1,985 |
2,029 |
+2.99% |
131,400 |
2024/3/26 |
2,000 |
2,000 |
1,965 |
1,970 |
-0.51% |
141,400 |
2024/3/25 |
2,052 |
2,052 |
1,980 |
1,980 |
-3.27% |
157,400 |
2024/3/22 |
2,051 |
2,055 |
2,029 |
2,047 |
+0.69% |
69,200 |
2024/3/21 |
2,050 |
2,066 |
2,031 |
2,033 |
+0.54% |
89,700 |
2024/3/19 |
2,029 |
2,043 |
2,001 |
2,022 |
+0.45% |
83,800 |
2024/3/18 |
2,000 |
2,025 |
1,987 |
2,013 |
+1.77% |
73,200 |
2024/3/15 |
1,964 |
1,995 |
1,951 |
1,978 |
+1.18% |
57,600 |
2024/3/14 |
1,942 |
1,971 |
1,934 |
1,955 |
+1.66% |
53,800 |
2024/3/13 |
1,952 |
1,952 |
1,909 |
1,923 |
+0.58% |
36,600 |
2024/3/12 |
1,900 |
1,924 |
1,879 |
1,912 |
-0.05% |
45,000 |
2024/3/11 |
1,967 |
1,980 |
1,891 |
1,913 |
-2.40% |
61,500 |
2024/3/8 |
1,900 |
1,983 |
1,900 |
1,960 |
+2.24% |
104,200 |
2024/3/7 |
1,890 |
1,926 |
1,890 |
1,917 |
+2.24% |
40,400 |
2024/3/6 |
1,860 |
1,889 |
1,860 |
1,875 |
+0.16% |
37,500 |
2024/3/5 |
1,864 |
1,883 |
1,842 |
1,872 |
-0.21% |
30,500 |
2024/3/4 |
1,929 |
1,929 |
1,860 |
1,876 |
-3.10% |
81,500 |
2024/3/1 |
1,897 |
1,940 |
1,893 |
1,936 |
+2.27% |
43,000 |
2024/2/29 |
1,864 |
1,897 |
1,864 |
1,893 |
+1.61% |
37,200 |
2024/2/28 |
1,843 |
1,890 |
1,843 |
1,863 |
+1.80% |
54,400 |
2024/2/27 |
1,800 |
1,837 |
1,792 |
1,830 |
+2.23% |
31,400 |
2024/2/26 |
1,815 |
1,818 |
1,788 |
1,790 |
-0.50% |
27,700 |
2024/2/22 |
1,800 |
1,800 |
1,774 |
1,799 |
+1.52% |
27,200 |
2024/2/21 |
1,778 |
1,791 |
1,764 |
1,772 |
-0.23% |
29,300 |
2024/2/20 |
1,795 |
1,801 |
1,772 |
1,776 |
-0.78% |
32,300 |
2024/2/19 |
1,764 |
1,790 |
1,757 |
1,790 |
+1.99% |
53,200 |
2024/2/16 |
1,733 |
1,763 |
1,724 |
1,755 |
+2.15% |
46,400 |
2024/2/15 |
1,734 |
1,743 |
1,711 |
1,718 |
-0.69% |
30,900 |
2024/2/14 |
1,753 |
1,757 |
1,719 |
1,730 |
-1.09% |
30,400 |
2024/2/13 |
1,728 |
1,752 |
1,726 |
1,749 |
+1.57% |
67,400 |
2024/2/9 |
1,738 |
1,741 |
1,712 |
1,722 |
-0.98% |
42,400 |
2024/2/8 |
1,730 |
1,743 |
1,718 |
1,739 |
+0.35% |
39,800 |
2024/2/7 |
1,747 |
1,765 |
1,716 |
1,733 |
+0.35% |
55,600 |
2024/2/6 |
1,739 |
1,742 |
1,725 |
1,727 |
-0.80% |
35,700 |
2024/2/5 |
1,725 |
1,747 |
1,716 |
1,741 |
+1.87% |
32,700 |
2024/2/2 |
1,727 |
1,727 |
1,702 |
1,709 |
-0.52% |
39,100 |
2024/2/1 |
1,725 |
1,725 |
1,702 |
1,718 |
-0.52% |
25,400 |
2024/1/31 |
1,709 |
1,727 |
1,695 |
1,727 |
+1.41% |
23,100 |
2024/1/30 |
1,729 |
1,729 |
1,703 |
1,703 |
-0.93% |
16,700 |
2024/1/29 |
1,720 |
1,731 |
1,708 |
1,719 |
+0.76% |
27,500 |
|