| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
1,931 |
1,958 |
1,931 |
1,946 |
+0.10% |
5,100 |
| 2024/7/25 |
1,930 |
1,971 |
1,930 |
1,944 |
-0.36% |
17,200 |
| 2024/7/24 |
1,942 |
1,973 |
1,942 |
1,951 |
-0.66% |
9,700 |
| 2024/7/23 |
1,960 |
1,974 |
1,960 |
1,964 |
+0.31% |
5,700 |
| 2024/7/22 |
1,951 |
1,973 |
1,951 |
1,958 |
+0.15% |
9,300 |
| 2024/7/19 |
1,949 |
1,962 |
1,949 |
1,955 |
+0.31% |
9,400 |
| 2024/7/18 |
1,966 |
1,966 |
1,913 |
1,949 |
-1.96% |
17,000 |
| 2024/7/17 |
2,017 |
2,041 |
1,975 |
1,988 |
-1.49% |
15,000 |
| 2024/7/16 |
1,988 |
2,018 |
1,961 |
2,018 |
+1.92% |
16,500 |
| 2024/7/12 |
1,949 |
2,003 |
1,949 |
1,980 |
+1.59% |
30,700 |
| 2024/7/11 |
1,960 |
1,960 |
1,944 |
1,949 |
+0.26% |
25,500 |
| 2024/7/10 |
1,931 |
1,959 |
1,925 |
1,944 |
-0.21% |
43,100 |
| 2024/7/9 |
1,947 |
1,952 |
1,931 |
1,948 |
+0.15% |
35,200 |
| 2024/7/8 |
1,950 |
1,955 |
1,939 |
1,945 |
-0.26% |
30,000 |
| 2024/7/5 |
1,950 |
1,963 |
1,941 |
1,950 |
-0.20% |
26,800 |
| 2024/7/4 |
1,945 |
1,964 |
1,945 |
1,954 |
+0.00% |
14,200 |
| 2024/7/3 |
1,941 |
1,954 |
1,933 |
1,954 |
+0.46% |
21,500 |
| 2024/7/2 |
1,942 |
1,958 |
1,940 |
1,945 |
-0.46% |
27,800 |
| 2024/7/1 |
1,948 |
1,954 |
1,943 |
1,954 |
+0.21% |
11,800 |
| 2024/6/28 |
1,957 |
1,982 |
1,950 |
1,950 |
-0.31% |
13,300 |
| 2024/6/27 |
1,955 |
1,970 |
1,955 |
1,956 |
-0.46% |
10,700 |
| 2024/6/26 |
1,983 |
1,985 |
1,953 |
1,965 |
-1.21% |
26,200 |
| 2024/6/25 |
2,003 |
2,009 |
1,980 |
1,989 |
-1.24% |
14,500 |
| 2024/6/24 |
1,982 |
2,016 |
1,982 |
2,014 |
+1.26% |
13,800 |
| 2024/6/21 |
1,982 |
2,003 |
1,982 |
1,989 |
-0.55% |
18,800 |
| 2024/6/20 |
1,990 |
2,011 |
1,990 |
2,000 |
-0.15% |
13,400 |
| 2024/6/19 |
1,987 |
2,003 |
1,987 |
2,003 |
+0.15% |
12,200 |
| 2024/6/18 |
2,001 |
2,008 |
1,999 |
2,000 |
+0.00% |
15,500 |
| 2024/6/17 |
2,000 |
2,005 |
1,991 |
2,000 |
-0.84% |
13,300 |
| 2024/6/14 |
2,000 |
2,034 |
2,000 |
2,017 |
+1.00% |
10,200 |
| 2024/6/13 |
2,062 |
2,062 |
1,965 |
1,997 |
-2.16% |
20,500 |
| 2024/6/12 |
1,976 |
2,070 |
1,975 |
2,041 |
+2.92% |
39,100 |
| 2024/6/11 |
1,950 |
1,987 |
1,950 |
1,983 |
+1.69% |
24,000 |
| 2024/6/10 |
1,943 |
1,960 |
1,941 |
1,950 |
+0.41% |
23,900 |
| 2024/6/7 |
1,933 |
1,945 |
1,924 |
1,942 |
+0.41% |
15,200 |
| 2024/6/6 |
1,939 |
1,949 |
1,885 |
1,934 |
-0.57% |
71,100 |
| 2024/6/5 |
1,945 |
1,951 |
1,918 |
1,945 |
+0.00% |
39,000 |
| 2024/6/4 |
1,945 |
1,955 |
1,931 |
1,945 |
-0.31% |
54,100 |
| 2024/6/3 |
1,946 |
1,963 |
1,946 |
1,951 |
+0.00% |
20,100 |
| 2024/5/31 |
1,945 |
1,961 |
1,945 |
1,951 |
-0.10% |
19,100 |
| 2024/5/30 |
1,942 |
1,959 |
1,934 |
1,953 |
+0.00% |
34,300 |
| 2024/5/29 |
1,954 |
1,961 |
1,948 |
1,953 |
-0.05% |
19,000 |
| 2024/5/28 |
1,942 |
1,954 |
1,942 |
1,954 |
+0.36% |
14,500 |
| 2024/5/27 |
1,945 |
1,952 |
1,945 |
1,947 |
+0.00% |
10,100 |
| 2024/5/24 |
1,933 |
1,958 |
1,933 |
1,947 |
+0.00% |
22,700 |
| 2024/5/23 |
1,945 |
1,955 |
1,936 |
1,947 |
+0.05% |
39,800 |
| 2024/5/22 |
1,936 |
1,951 |
1,927 |
1,946 |
-0.10% |
45,600 |
| 2024/5/21 |
1,945 |
1,957 |
1,935 |
1,948 |
-0.10% |
40,700 |
| 2024/5/20 |
1,948 |
1,965 |
1,945 |
1,950 |
-0.20% |
9,200 |
| 2024/5/17 |
1,933 |
1,969 |
1,933 |
1,954 |
+0.21% |
20,100 |
| 2024/5/16 |
1,952 |
1,966 |
1,947 |
1,950 |
-0.15% |
26,900 |
| 2024/5/15 |
1,955 |
1,960 |
1,903 |
1,953 |
+0.00% |
64,100 |
| 2024/5/14 |
1,946 |
1,967 |
1,930 |
1,953 |
+0.00% |
40,900 |
| 2024/5/13 |
1,910 |
1,979 |
1,910 |
1,953 |
-4.26% |
60,800 |
| 2024/5/10 |
1,999 |
2,040 |
1,977 |
2,040 |
-0.44% |
65,900 |
| 2024/5/9 |
1,989 |
2,050 |
1,989 |
2,049 |
+3.02% |
21,500 |
| 2024/5/8 |
2,000 |
2,000 |
1,956 |
1,989 |
-1.04% |
19,800 |
| 2024/5/7 |
2,007 |
2,010 |
1,986 |
2,010 |
+0.85% |
20,600 |
| 2024/5/2 |
1,982 |
2,000 |
1,962 |
1,993 |
-0.30% |
21,200 |
| 2024/5/1 |
1,987 |
2,010 |
1,982 |
1,999 |
+0.50% |
14,900 |
| 2024/4/30 |
1,980 |
1,999 |
1,980 |
1,989 |
+0.45% |
6,400 |
| 2024/4/26 |
1,996 |
1,996 |
1,969 |
1,980 |
-0.40% |
12,700 |
| 2024/4/25 |
1,977 |
1,995 |
1,957 |
1,988 |
+0.66% |
21,100 |
| 2024/4/24 |
1,952 |
2,001 |
1,912 |
1,975 |
+0.00% |
47,900 |
| 2024/4/23 |
1,970 |
1,995 |
1,969 |
1,975 |
+0.25% |
10,300 |
| 2024/4/22 |
1,970 |
1,991 |
1,929 |
1,970 |
+0.00% |
21,600 |
| 2024/4/19 |
1,950 |
1,978 |
1,911 |
1,970 |
+0.00% |
26,500 |
| 2024/4/18 |
1,948 |
1,999 |
1,948 |
1,970 |
+0.61% |
9,900 |
| 2024/4/17 |
1,930 |
1,988 |
1,919 |
1,958 |
-0.61% |
25,700 |
| 2024/4/16 |
2,030 |
2,035 |
1,962 |
1,970 |
-3.10% |
13,100 |
| 2024/4/15 |
2,010 |
2,034 |
1,983 |
2,033 |
+0.40% |
22,000 |
| 2024/4/12 |
2,031 |
2,034 |
2,012 |
2,025 |
-0.05% |
6,600 |
| 2024/4/11 |
2,026 |
2,044 |
2,026 |
2,026 |
-0.73% |
6,400 |
| 2024/4/10 |
2,046 |
2,060 |
2,026 |
2,041 |
-0.24% |
9,800 |
| 2024/4/9 |
2,024 |
2,058 |
2,020 |
2,046 |
+0.99% |
5,100 |
| 2024/4/8 |
2,020 |
2,040 |
2,020 |
2,026 |
+0.35% |
5,100 |
| 2024/4/5 |
2,007 |
2,043 |
1,999 |
2,019 |
-0.79% |
12,200 |
| 2024/4/4 |
2,053 |
2,053 |
2,009 |
2,035 |
-0.34% |
2,700 |
| 2024/4/3 |
2,027 |
2,049 |
2,021 |
2,042 |
+0.74% |
2,000 |
| 2024/4/2 |
2,088 |
2,088 |
2,011 |
2,027 |
-1.27% |
9,100 |
| 2024/4/1 |
2,081 |
2,099 |
2,015 |
2,053 |
-1.30% |
17,100 |
| 2024/3/29 |
2,100 |
2,100 |
2,074 |
2,080 |
-1.75% |
2,800 |
| 2024/3/28 |
2,098 |
2,135 |
2,060 |
2,117 |
-0.05% |
10,200 |
| 2024/3/27 |
2,116 |
2,140 |
2,103 |
2,118 |
-0.38% |
7,700 |
| 2024/3/26 |
2,105 |
2,193 |
2,105 |
2,126 |
+1.29% |
23,200 |
| 2024/3/25 |
2,097 |
2,134 |
2,060 |
2,099 |
+0.10% |
18,400 |
| 2024/3/22 |
2,118 |
2,130 |
2,084 |
2,097 |
-1.46% |
10,500 |
| 2024/3/21 |
2,083 |
2,139 |
2,083 |
2,128 |
+3.10% |
15,000 |
| 2024/3/19 |
2,067 |
2,079 |
2,030 |
2,064 |
+0.78% |
18,300 |
| 2024/3/18 |
2,048 |
2,075 |
2,041 |
2,048 |
+0.64% |
11,200 |
| 2024/3/15 |
2,019 |
2,045 |
2,016 |
2,035 |
+0.74% |
5,900 |
| 2024/3/14 |
2,050 |
2,050 |
2,020 |
2,020 |
-0.49% |
21,500 |
| 2024/3/13 |
2,051 |
2,051 |
2,020 |
2,030 |
-0.39% |
11,300 |
| 2024/3/12 |
1,992 |
2,038 |
1,992 |
2,038 |
+1.95% |
18,200 |
| 2024/3/11 |
1,977 |
2,024 |
1,928 |
1,999 |
-1.19% |
43,000 |
| 2024/3/8 |
2,008 |
2,036 |
2,006 |
2,023 |
-0.15% |
12,100 |
| 2024/3/7 |
2,040 |
2,040 |
2,011 |
2,026 |
-0.44% |
15,500 |
| 2024/3/6 |
2,048 |
2,067 |
2,035 |
2,035 |
-0.63% |
10,800 |
| 2024/3/5 |
2,011 |
2,048 |
2,002 |
2,048 |
+1.39% |
14,200 |
| 2024/3/4 |
2,058 |
2,058 |
2,010 |
2,020 |
-0.15% |
21,100 |
| 2024/3/1 |
2,057 |
2,057 |
2,015 |
2,023 |
-2.08% |
22,500 |
| 2024/2/29 |
2,075 |
2,085 |
2,035 |
2,066 |
-0.43% |
44,300 |
| 2024/2/28 |
2,014 |
2,075 |
2,014 |
2,075 |
+2.77% |
29,700 |
| 2024/2/27 |
2,095 |
2,095 |
1,999 |
2,019 |
-3.63% |
25,700 |
| 2024/2/26 |
2,171 |
2,220 |
2,093 |
2,095 |
-1.69% |
44,400 |
| 2024/2/22 |
2,038 |
2,133 |
2,037 |
2,131 |
+4.26% |
47,600 |
| 2024/2/21 |
1,992 |
2,046 |
1,992 |
2,044 |
+1.24% |
25,200 |
| 2024/2/20 |
2,000 |
2,030 |
2,000 |
2,019 |
-0.05% |
22,300 |
| 2024/2/19 |
1,995 |
2,032 |
1,995 |
2,020 |
+0.95% |
20,100 |
| 2024/2/16 |
1,972 |
2,011 |
1,972 |
2,001 |
+1.06% |
39,500 |
| 2024/2/15 |
1,988 |
2,003 |
1,953 |
1,980 |
-1.39% |
63,600 |
| 2024/2/14 |
2,030 |
2,030 |
1,991 |
2,008 |
-1.42% |
28,200 |
| 2024/2/13 |
2,017 |
2,062 |
2,017 |
2,037 |
+0.99% |
33,500 |
| 2024/2/9 |
2,024 |
2,051 |
1,985 |
2,017 |
-0.35% |
87,300 |
| 2024/2/8 |
2,067 |
2,068 |
1,999 |
2,024 |
-1.36% |
52,600 |
| 2024/2/7 |
2,026 |
2,069 |
2,026 |
2,052 |
+1.28% |
21,500 |
| 2024/2/6 |
1,998 |
2,039 |
1,991 |
2,026 |
+0.95% |
23,700 |
| 2024/2/5 |
1,999 |
2,024 |
1,998 |
2,007 |
+0.40% |
32,500 |
| 2024/2/2 |
1,985 |
2,005 |
1,981 |
1,999 |
-0.20% |
23,000 |
| 2024/2/1 |
1,995 |
2,013 |
1,994 |
2,003 |
+0.40% |
12,800 |
| 2024/1/31 |
1,988 |
2,037 |
1,986 |
1,995 |
+0.35% |
26,700 |
| 2024/1/30 |
2,032 |
2,032 |
1,969 |
1,988 |
-2.60% |
61,500 |
| 2024/1/29 |
2,158 |
2,161 |
2,007 |
2,041 |
-5.29% |
89,900 |
|
