日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,157 |
2,179 |
2,154 |
2,167 |
+0.23% |
49,800 |
2024/7/25 |
2,160 |
2,183 |
2,142 |
2,162 |
-0.73% |
75,700 |
2024/7/24 |
2,213 |
2,217 |
2,177 |
2,178 |
-1.85% |
47,700 |
2024/7/23 |
2,210 |
2,235 |
2,210 |
2,219 |
+0.00% |
39,500 |
2024/7/22 |
2,228 |
2,233 |
2,206 |
2,219 |
-0.40% |
53,800 |
2024/7/19 |
2,256 |
2,264 |
2,223 |
2,228 |
-1.68% |
42,700 |
2024/7/18 |
2,259 |
2,294 |
2,257 |
2,266 |
-0.61% |
54,600 |
2024/7/17 |
2,284 |
2,298 |
2,266 |
2,280 |
+0.35% |
132,200 |
2024/7/16 |
2,293 |
2,293 |
2,266 |
2,272 |
-0.92% |
40,500 |
2024/7/12 |
2,271 |
2,306 |
2,267 |
2,293 |
+0.57% |
76,200 |
2024/7/11 |
2,287 |
2,317 |
2,280 |
2,280 |
+0.66% |
76,000 |
2024/7/10 |
2,252 |
2,266 |
2,251 |
2,265 |
-0.09% |
64,700 |
2024/7/9 |
2,290 |
2,298 |
2,257 |
2,267 |
-0.31% |
70,000 |
2024/7/8 |
2,252 |
2,290 |
2,252 |
2,274 |
+0.40% |
177,300 |
2024/7/5 |
2,289 |
2,296 |
2,258 |
2,265 |
-0.92% |
54,000 |
2024/7/4 |
2,276 |
2,286 |
2,270 |
2,286 |
-0.09% |
37,200 |
2024/7/3 |
2,276 |
2,297 |
2,276 |
2,288 |
-0.09% |
27,600 |
2024/7/2 |
2,279 |
2,300 |
2,276 |
2,290 |
+0.04% |
43,400 |
2024/7/1 |
2,305 |
2,310 |
2,280 |
2,289 |
-0.17% |
33,600 |
2024/6/28 |
2,286 |
2,304 |
2,273 |
2,293 |
+1.01% |
43,200 |
2024/6/27 |
2,290 |
2,290 |
2,258 |
2,270 |
-2.03% |
76,600 |
2024/6/26 |
2,312 |
2,319 |
2,297 |
2,317 |
+0.56% |
72,700 |
2024/6/25 |
2,267 |
2,312 |
2,267 |
2,304 |
+1.63% |
41,400 |
2024/6/24 |
2,278 |
2,285 |
2,265 |
2,267 |
+0.13% |
55,200 |
2024/6/21 |
2,279 |
2,291 |
2,249 |
2,264 |
-0.61% |
148,600 |
2024/6/20 |
2,262 |
2,280 |
2,252 |
2,278 |
+0.71% |
104,100 |
2024/6/19 |
2,278 |
2,285 |
2,258 |
2,262 |
-0.57% |
53,900 |
2024/6/18 |
2,250 |
2,285 |
2,246 |
2,275 |
+1.34% |
94,400 |
2024/6/17 |
2,264 |
2,264 |
2,225 |
2,245 |
-0.66% |
55,700 |
2024/6/14 |
2,250 |
2,262 |
2,234 |
2,260 |
+1.62% |
112,800 |
2024/6/13 |
2,255 |
2,262 |
2,201 |
2,224 |
-1.42% |
60,800 |
2024/6/12 |
2,247 |
2,264 |
2,233 |
2,256 |
+1.99% |
95,800 |
2024/6/11 |
2,200 |
2,237 |
2,200 |
2,212 |
+0.09% |
58,500 |
2024/6/10 |
2,200 |
2,218 |
2,193 |
2,210 |
+0.18% |
75,800 |
2024/6/7 |
2,210 |
2,213 |
2,188 |
2,206 |
-0.32% |
43,200 |
2024/6/6 |
2,237 |
2,249 |
2,213 |
2,213 |
-0.85% |
117,500 |
2024/6/5 |
2,223 |
2,239 |
2,221 |
2,232 |
+0.90% |
39,400 |
2024/6/4 |
2,205 |
2,223 |
2,205 |
2,212 |
-0.36% |
37,400 |
2024/6/3 |
2,204 |
2,251 |
2,204 |
2,220 |
+1.23% |
51,800 |
2024/5/31 |
2,159 |
2,199 |
2,156 |
2,193 |
+2.00% |
85,600 |
2024/5/30 |
2,120 |
2,158 |
2,118 |
2,150 |
+0.42% |
67,700 |
2024/5/29 |
2,170 |
2,179 |
2,130 |
2,141 |
-1.83% |
84,500 |
2024/5/28 |
2,211 |
2,212 |
2,180 |
2,181 |
-1.36% |
81,600 |
2024/5/27 |
2,202 |
2,211 |
2,176 |
2,211 |
+0.41% |
73,900 |
2024/5/24 |
2,188 |
2,213 |
2,174 |
2,202 |
-0.59% |
97,000 |
2024/5/23 |
2,210 |
2,231 |
2,199 |
2,215 |
-0.23% |
65,300 |
2024/5/22 |
2,267 |
2,267 |
2,213 |
2,220 |
-2.37% |
102,300 |
2024/5/21 |
2,302 |
2,328 |
2,274 |
2,274 |
-1.43% |
76,000 |
2024/5/20 |
2,320 |
2,340 |
2,307 |
2,307 |
-0.69% |
83,200 |
2024/5/17 |
2,320 |
2,332 |
2,294 |
2,323 |
+0.22% |
64,900 |
2024/5/16 |
2,291 |
2,327 |
2,273 |
2,318 |
+1.18% |
130,700 |
2024/5/15 |
2,336 |
2,338 |
2,291 |
2,291 |
-1.93% |
126,800 |
2024/5/14 |
2,362 |
2,373 |
2,306 |
2,336 |
-1.27% |
152,700 |
2024/5/13 |
2,402 |
2,408 |
2,329 |
2,366 |
-1.91% |
342,100 |
2024/5/10 |
2,410 |
2,433 |
2,401 |
2,412 |
+0.58% |
123,300 |
2024/5/9 |
2,397 |
2,411 |
2,394 |
2,398 |
+0.67% |
67,300 |
2024/5/8 |
2,390 |
2,414 |
2,382 |
2,382 |
-0.33% |
81,100 |
2024/5/7 |
2,392 |
2,409 |
2,384 |
2,390 |
+0.25% |
52,200 |
2024/5/2 |
2,384 |
2,399 |
2,375 |
2,384 |
+0.17% |
136,100 |
2024/5/1 |
2,381 |
2,388 |
2,365 |
2,380 |
-0.42% |
40,600 |
2024/4/30 |
2,374 |
2,394 |
2,360 |
2,390 |
+0.93% |
62,600 |
2024/4/26 |
2,340 |
2,369 |
2,318 |
2,368 |
+1.59% |
85,400 |
2024/4/25 |
2,336 |
2,345 |
2,324 |
2,331 |
-0.51% |
54,200 |
2024/4/24 |
2,354 |
2,364 |
2,343 |
2,343 |
-0.04% |
57,700 |
2024/4/23 |
2,352 |
2,356 |
2,335 |
2,344 |
-0.34% |
63,700 |
2024/4/22 |
2,333 |
2,356 |
2,324 |
2,352 |
+2.17% |
62,400 |
2024/4/19 |
2,345 |
2,345 |
2,279 |
2,302 |
-2.13% |
81,800 |
2024/4/18 |
2,342 |
2,369 |
2,342 |
2,352 |
+0.47% |
53,100 |
2024/4/17 |
2,374 |
2,378 |
2,336 |
2,341 |
-1.39% |
60,800 |
2024/4/16 |
2,380 |
2,394 |
2,355 |
2,374 |
-1.08% |
68,700 |
2024/4/15 |
2,408 |
2,414 |
2,394 |
2,400 |
-1.23% |
48,500 |
2024/4/12 |
2,421 |
2,448 |
2,417 |
2,430 |
+0.96% |
106,800 |
2024/4/11 |
2,395 |
2,415 |
2,382 |
2,407 |
+0.12% |
75,000 |
2024/4/10 |
2,395 |
2,423 |
2,395 |
2,404 |
+0.38% |
114,300 |
2024/4/9 |
2,404 |
2,412 |
2,383 |
2,395 |
-0.54% |
69,500 |
2024/4/8 |
2,398 |
2,410 |
2,371 |
2,408 |
+1.43% |
80,100 |
2024/4/5 |
2,363 |
2,376 |
2,343 |
2,374 |
+0.72% |
117,200 |
2024/4/4 |
2,349 |
2,382 |
2,345 |
2,357 |
+0.30% |
107,900 |
2024/4/3 |
2,347 |
2,378 |
2,345 |
2,350 |
-2.77% |
117,500 |
2024/4/2 |
2,485 |
2,487 |
2,413 |
2,417 |
-2.81% |
122,300 |
2024/4/1 |
2,479 |
2,513 |
2,479 |
2,487 |
+0.77% |
84,800 |
2024/3/29 |
2,481 |
2,496 |
2,468 |
2,468 |
-0.44% |
84,300 |
2024/3/28 |
2,515 |
2,529 |
2,467 |
2,479 |
-2.29% |
192,600 |
2024/3/27 |
2,544 |
2,550 |
2,520 |
2,537 |
+0.67% |
106,000 |
2024/3/26 |
2,535 |
2,550 |
2,490 |
2,520 |
-2.51% |
147,000 |
2024/3/25 |
2,584 |
2,620 |
2,556 |
2,585 |
+0.04% |
168,000 |
2024/3/22 |
2,522 |
2,596 |
2,522 |
2,584 |
+1.21% |
132,800 |
2024/3/21 |
2,525 |
2,574 |
2,525 |
2,553 |
+1.79% |
157,300 |
2024/3/19 |
2,461 |
2,510 |
2,461 |
2,508 |
+1.01% |
185,500 |
2024/3/18 |
2,443 |
2,494 |
2,443 |
2,483 |
+2.69% |
88,900 |
2024/3/15 |
2,409 |
2,440 |
2,388 |
2,418 |
+1.04% |
405,000 |
2024/3/14 |
2,404 |
2,409 |
2,373 |
2,393 |
+0.13% |
93,200 |
2024/3/13 |
2,440 |
2,440 |
2,386 |
2,390 |
-2.05% |
77,500 |
2024/3/12 |
2,419 |
2,440 |
2,384 |
2,440 |
+0.87% |
101,300 |
2024/3/11 |
2,403 |
2,435 |
2,397 |
2,419 |
-0.04% |
99,200 |
2024/3/8 |
2,424 |
2,434 |
2,402 |
2,420 |
-1.02% |
177,600 |
2024/3/7 |
2,496 |
2,496 |
2,443 |
2,445 |
-1.01% |
57,400 |
2024/3/6 |
2,480 |
2,503 |
2,463 |
2,470 |
-0.72% |
85,200 |
2024/3/5 |
2,498 |
2,512 |
2,475 |
2,488 |
-0.40% |
70,800 |
2024/3/4 |
2,516 |
2,538 |
2,488 |
2,498 |
-0.91% |
103,500 |
2024/3/1 |
2,511 |
2,546 |
2,511 |
2,521 |
+0.20% |
99,000 |
2024/2/29 |
2,592 |
2,597 |
2,513 |
2,516 |
-3.19% |
104,100 |
2024/2/28 |
2,641 |
2,653 |
2,599 |
2,599 |
-1.74% |
71,700 |
2024/2/27 |
2,624 |
2,661 |
2,610 |
2,645 |
+0.72% |
94,900 |
2024/2/26 |
2,593 |
2,657 |
2,552 |
2,626 |
+1.66% |
141,700 |
2024/2/22 |
2,612 |
2,613 |
2,576 |
2,583 |
-1.11% |
125,300 |
2024/2/21 |
2,623 |
2,633 |
2,596 |
2,612 |
-1.84% |
82,100 |
2024/2/20 |
2,685 |
2,717 |
2,646 |
2,661 |
-0.30% |
152,100 |
2024/2/19 |
2,531 |
2,675 |
2,527 |
2,669 |
+5.45% |
200,800 |
2024/2/16 |
2,480 |
2,534 |
2,468 |
2,531 |
+3.14% |
174,800 |
2024/2/15 |
2,476 |
2,486 |
2,420 |
2,454 |
-0.61% |
114,700 |
2024/2/14 |
2,490 |
2,490 |
2,447 |
2,469 |
-2.57% |
147,800 |
2024/2/13 |
2,540 |
2,573 |
2,505 |
2,534 |
+1.00% |
270,300 |
2024/2/9 |
2,525 |
2,538 |
2,460 |
2,509 |
+3.94% |
342,200 |
2024/2/8 |
2,465 |
2,469 |
2,378 |
2,414 |
-2.35% |
119,300 |
2024/2/7 |
2,504 |
2,515 |
2,465 |
2,472 |
-1.75% |
94,100 |
2024/2/6 |
2,564 |
2,571 |
2,505 |
2,516 |
-2.40% |
81,300 |
2024/2/5 |
2,570 |
2,588 |
2,564 |
2,578 |
+0.51% |
82,100 |
2024/2/2 |
2,583 |
2,620 |
2,565 |
2,565 |
-2.21% |
49,500 |
2024/2/1 |
2,576 |
2,635 |
2,568 |
2,623 |
+1.55% |
91,200 |
2024/1/31 |
2,565 |
2,589 |
2,552 |
2,583 |
+0.23% |
123,500 |
2024/1/30 |
2,586 |
2,593 |
2,560 |
2,577 |
-1.07% |
89,900 |
2024/1/29 |
2,605 |
2,619 |
2,588 |
2,605 |
-0.23% |
78,700 |
|