日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,326 |
2,334 |
2,235 |
2,287 |
-1.85% |
16,600 |
2024/7/25 |
2,230 |
2,370 |
2,201 |
2,330 |
+3.14% |
20,500 |
2024/7/24 |
2,350 |
2,393 |
2,251 |
2,259 |
-1.78% |
15,500 |
2024/7/23 |
2,237 |
2,349 |
2,237 |
2,300 |
+2.59% |
9,900 |
2024/7/22 |
2,338 |
2,382 |
2,200 |
2,242 |
-3.78% |
24,500 |
2024/7/19 |
2,380 |
2,380 |
2,310 |
2,330 |
-1.98% |
8,900 |
2024/7/18 |
2,381 |
2,400 |
2,375 |
2,377 |
-1.94% |
8,000 |
2024/7/17 |
2,458 |
2,472 |
2,419 |
2,424 |
+0.62% |
14,300 |
2024/7/16 |
2,353 |
2,416 |
2,353 |
2,409 |
+2.51% |
10,800 |
2024/7/12 |
2,341 |
2,449 |
2,320 |
2,350 |
+1.64% |
25,500 |
2024/7/11 |
2,405 |
2,420 |
2,266 |
2,312 |
-3.87% |
29,500 |
2024/7/10 |
2,452 |
2,483 |
2,383 |
2,405 |
-3.61% |
29,000 |
2024/7/9 |
2,530 |
2,538 |
2,494 |
2,495 |
-1.34% |
8,200 |
2024/7/8 |
2,571 |
2,583 |
2,511 |
2,529 |
-1.33% |
11,200 |
2024/7/5 |
2,630 |
2,642 |
2,560 |
2,563 |
-1.23% |
5,300 |
2024/7/4 |
2,677 |
2,679 |
2,555 |
2,595 |
-2.08% |
12,400 |
2024/7/3 |
2,655 |
2,685 |
2,620 |
2,650 |
+0.04% |
6,300 |
2024/7/2 |
2,551 |
2,649 |
2,522 |
2,649 |
+3.60% |
12,400 |
2024/7/1 |
2,673 |
2,673 |
2,535 |
2,557 |
-2.52% |
27,200 |
2024/6/28 |
2,632 |
2,725 |
2,612 |
2,623 |
-1.28% |
11,700 |
2024/6/27 |
2,610 |
2,737 |
2,610 |
2,657 |
+2.04% |
10,400 |
2024/6/26 |
2,654 |
2,665 |
2,604 |
2,604 |
-1.88% |
4,600 |
2024/6/25 |
2,560 |
2,670 |
2,550 |
2,654 |
+3.75% |
18,700 |
2024/6/24 |
2,742 |
2,742 |
2,549 |
2,558 |
-4.48% |
39,400 |
2024/6/21 |
2,750 |
2,752 |
2,663 |
2,678 |
-2.01% |
19,100 |
2024/6/20 |
2,647 |
2,757 |
2,625 |
2,733 |
+2.24% |
18,400 |
2024/6/19 |
2,800 |
2,820 |
2,670 |
2,673 |
-4.54% |
16,800 |
2024/6/18 |
2,756 |
2,894 |
2,660 |
2,800 |
-0.21% |
129,500 |
2024/6/17 |
2,555 |
2,806 |
2,503 |
2,806 |
+21.68% |
303,100 |
2024/6/14 |
2,402 |
2,442 |
2,200 |
2,306 |
-5.61% |
150,200 |
2024/6/13 |
2,515 |
2,515 |
2,426 |
2,443 |
-0.53% |
9,900 |
2024/6/12 |
2,492 |
2,555 |
2,450 |
2,456 |
-1.76% |
11,100 |
2024/6/11 |
2,499 |
2,540 |
2,482 |
2,500 |
+0.48% |
10,600 |
2024/6/10 |
2,367 |
2,493 |
2,367 |
2,488 |
+4.27% |
16,100 |
2024/6/7 |
2,351 |
2,390 |
2,348 |
2,386 |
-0.04% |
13,700 |
2024/6/6 |
2,385 |
2,387 |
2,289 |
2,387 |
+2.10% |
8,800 |
2024/6/5 |
2,440 |
2,440 |
2,338 |
2,338 |
-4.73% |
11,300 |
2024/6/4 |
2,413 |
2,466 |
2,380 |
2,454 |
+1.70% |
14,900 |
2024/6/3 |
2,437 |
2,471 |
2,390 |
2,413 |
+0.33% |
10,100 |
2024/5/31 |
2,230 |
2,415 |
2,230 |
2,405 |
+6.42% |
10,100 |
2024/5/30 |
2,275 |
2,308 |
2,229 |
2,260 |
-2.92% |
18,900 |
2024/5/29 |
2,419 |
2,419 |
2,328 |
2,328 |
-2.18% |
12,500 |
2024/5/28 |
2,409 |
2,431 |
2,373 |
2,380 |
-0.58% |
18,100 |
2024/5/27 |
2,348 |
2,394 |
2,277 |
2,394 |
+2.79% |
13,100 |
2024/5/24 |
2,292 |
2,342 |
2,241 |
2,329 |
+1.00% |
10,500 |
2024/5/23 |
2,291 |
2,330 |
2,217 |
2,306 |
+0.17% |
23,100 |
2024/5/22 |
2,263 |
2,340 |
2,260 |
2,302 |
+1.77% |
22,000 |
2024/5/21 |
2,213 |
2,321 |
2,173 |
2,262 |
+3.95% |
43,000 |
2024/5/20 |
2,275 |
2,275 |
2,136 |
2,176 |
-2.47% |
35,900 |
2024/5/17 |
2,282 |
2,299 |
2,185 |
2,231 |
-0.62% |
28,600 |
2024/5/16 |
2,272 |
2,328 |
2,171 |
2,245 |
-1.66% |
64,500 |
2024/5/15 |
2,465 |
2,508 |
2,269 |
2,283 |
-7.12% |
59,800 |
2024/5/14 |
2,544 |
2,592 |
2,433 |
2,458 |
-5.17% |
21,200 |
2024/5/13 |
2,582 |
2,600 |
2,522 |
2,592 |
+0.35% |
11,100 |
2024/5/10 |
2,580 |
2,630 |
2,520 |
2,583 |
+0.58% |
8,800 |
2024/5/9 |
2,558 |
2,614 |
2,498 |
2,568 |
+1.30% |
21,400 |
2024/5/8 |
2,569 |
2,620 |
2,522 |
2,535 |
-0.12% |
32,400 |
2024/5/7 |
2,480 |
2,539 |
2,410 |
2,538 |
+6.64% |
24,700 |
2024/5/2 |
2,377 |
2,479 |
2,325 |
2,380 |
+0.13% |
15,800 |
2024/5/1 |
2,404 |
2,499 |
2,370 |
2,377 |
-2.58% |
40,600 |
2024/4/30 |
2,623 |
2,623 |
2,420 |
2,440 |
-5.28% |
28,000 |
2024/4/26 |
2,678 |
2,678 |
2,547 |
2,576 |
-2.05% |
13,600 |
2024/4/25 |
2,620 |
2,696 |
2,603 |
2,630 |
+0.23% |
9,700 |
2024/4/24 |
2,743 |
2,770 |
2,624 |
2,624 |
-2.56% |
8,800 |
2024/4/23 |
2,700 |
2,709 |
2,580 |
2,693 |
+1.47% |
19,700 |
2024/4/22 |
2,542 |
2,678 |
2,542 |
2,654 |
+4.45% |
26,500 |
2024/4/19 |
2,585 |
2,655 |
2,507 |
2,541 |
-3.57% |
38,300 |
2024/4/18 |
2,687 |
2,775 |
2,610 |
2,635 |
-2.95% |
29,800 |
2024/4/17 |
3,035 |
3,035 |
2,715 |
2,715 |
-10.54% |
50,900 |
2024/4/16 |
2,982 |
3,070 |
2,982 |
3,035 |
+0.66% |
16,500 |
2024/4/15 |
3,020 |
3,090 |
2,970 |
3,015 |
+0.17% |
18,700 |
2024/4/12 |
3,080 |
3,175 |
2,963 |
3,010 |
-1.31% |
40,100 |
2024/4/11 |
3,065 |
3,175 |
2,891 |
3,050 |
-1.61% |
62,500 |
2024/4/10 |
2,930 |
3,200 |
2,930 |
3,100 |
+4.80% |
71,700 |
2024/4/9 |
2,788 |
2,973 |
2,727 |
2,958 |
+6.02% |
34,100 |
2024/4/8 |
2,635 |
2,790 |
2,588 |
2,790 |
+5.40% |
20,100 |
2024/4/5 |
2,665 |
2,679 |
2,586 |
2,647 |
-2.50% |
19,100 |
2024/4/4 |
2,724 |
2,733 |
2,650 |
2,715 |
+0.48% |
10,300 |
2024/4/3 |
2,585 |
2,722 |
2,564 |
2,702 |
+3.88% |
42,100 |
2024/4/2 |
2,655 |
2,665 |
2,575 |
2,601 |
-3.02% |
20,600 |
2024/4/1 |
2,798 |
2,811 |
2,640 |
2,682 |
-5.16% |
50,200 |
2024/3/29 |
2,756 |
2,898 |
2,748 |
2,828 |
+2.61% |
18,000 |
2024/3/28 |
2,700 |
2,840 |
2,677 |
2,756 |
+0.80% |
22,800 |
2024/3/27 |
2,799 |
2,800 |
2,662 |
2,734 |
+0.29% |
15,900 |
2024/3/26 |
2,623 |
2,879 |
2,580 |
2,726 |
+5.95% |
76,000 |
2024/3/25 |
2,700 |
2,726 |
2,556 |
2,573 |
-8.11% |
49,500 |
2024/3/22 |
2,565 |
2,834 |
2,565 |
2,800 |
+8.44% |
83,900 |
2024/3/21 |
2,589 |
2,770 |
2,530 |
2,582 |
+0.70% |
105,700 |
2024/3/19 |
2,434 |
2,564 |
2,384 |
2,564 |
+3.22% |
66,300 |
2024/3/18 |
2,325 |
2,626 |
2,266 |
2,484 |
+8.33% |
233,400 |
2024/3/15 |
2,542 |
2,542 |
2,170 |
2,293 |
+12.29% |
617,100 |
2024/3/14 |
1,983 |
2,073 |
1,897 |
2,042 |
+3.50% |
58,900 |
2024/3/13 |
2,067 |
2,067 |
1,931 |
1,973 |
+0.15% |
40,600 |
2024/3/12 |
1,950 |
1,974 |
1,901 |
1,970 |
+1.03% |
9,300 |
2024/3/11 |
1,950 |
2,010 |
1,891 |
1,950 |
-2.01% |
43,000 |
2024/3/8 |
2,045 |
2,064 |
1,982 |
1,990 |
-2.69% |
21,700 |
2024/3/7 |
2,183 |
2,183 |
2,029 |
2,045 |
-5.10% |
27,400 |
2024/3/6 |
2,101 |
2,179 |
2,041 |
2,155 |
+2.57% |
15,100 |
2024/3/5 |
2,160 |
2,171 |
2,080 |
2,101 |
-3.18% |
29,300 |
2024/3/4 |
2,296 |
2,296 |
2,170 |
2,170 |
-3.81% |
16,600 |
2024/3/1 |
2,280 |
2,338 |
2,223 |
2,256 |
+0.62% |
16,200 |
2024/2/29 |
2,290 |
2,290 |
2,200 |
2,242 |
-2.10% |
20,500 |
2024/2/28 |
2,265 |
2,307 |
2,226 |
2,290 |
+0.00% |
14,300 |
2024/2/27 |
2,385 |
2,385 |
2,212 |
2,290 |
-1.93% |
21,200 |
2024/2/26 |
2,313 |
2,394 |
2,313 |
2,335 |
+1.61% |
17,200 |
2024/2/22 |
2,407 |
2,407 |
2,157 |
2,298 |
-3.04% |
98,300 |
2024/2/21 |
2,548 |
2,548 |
2,280 |
2,370 |
-6.99% |
52,400 |
2024/2/20 |
2,537 |
2,609 |
2,500 |
2,548 |
+0.75% |
10,800 |
2024/2/19 |
2,500 |
2,561 |
2,500 |
2,529 |
-1.56% |
9,300 |
2024/2/16 |
2,588 |
2,588 |
2,461 |
2,569 |
+0.20% |
17,200 |
2024/2/15 |
2,607 |
2,649 |
2,510 |
2,564 |
-3.50% |
23,700 |
2024/2/14 |
2,478 |
2,658 |
2,418 |
2,657 |
+7.09% |
36,600 |
2024/2/13 |
2,450 |
2,490 |
2,433 |
2,481 |
+1.27% |
15,800 |
2024/2/9 |
2,380 |
2,469 |
2,346 |
2,450 |
+0.82% |
23,700 |
2024/2/8 |
2,420 |
2,430 |
2,351 |
2,430 |
+1.84% |
9,700 |
2024/2/7 |
2,417 |
2,483 |
2,244 |
2,386 |
+0.25% |
38,500 |
2024/2/6 |
2,449 |
2,449 |
2,363 |
2,380 |
-1.82% |
13,300 |
2024/2/5 |
2,458 |
2,485 |
2,411 |
2,424 |
-1.90% |
6,500 |
2024/2/2 |
2,381 |
2,500 |
2,381 |
2,471 |
+4.17% |
21,300 |
2024/2/1 |
2,415 |
2,472 |
2,372 |
2,372 |
-1.94% |
18,600 |
2024/1/31 |
2,366 |
2,435 |
2,330 |
2,419 |
+2.28% |
19,100 |
2024/1/30 |
2,498 |
2,529 |
2,320 |
2,365 |
-6.52% |
54,000 |
2024/1/29 |
2,356 |
2,560 |
2,327 |
2,530 |
+6.84% |
44,500 |
|