日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,779 |
2,809 |
2,733 |
2,733 |
-1.76% |
80,300 |
2024/7/25 |
2,824 |
2,870 |
2,772 |
2,782 |
-3.87% |
160,200 |
2024/7/24 |
2,950 |
2,987 |
2,876 |
2,894 |
-2.92% |
128,800 |
2024/7/23 |
3,035 |
3,060 |
2,967 |
2,981 |
+0.78% |
84,900 |
2024/7/22 |
3,065 |
3,085 |
2,946 |
2,958 |
-4.58% |
155,300 |
2024/7/19 |
3,080 |
3,135 |
3,075 |
3,100 |
-0.48% |
109,400 |
2024/7/18 |
3,150 |
3,230 |
3,115 |
3,115 |
-5.61% |
146,400 |
2024/7/17 |
3,420 |
3,470 |
3,290 |
3,300 |
-3.23% |
138,200 |
2024/7/16 |
3,405 |
3,490 |
3,400 |
3,410 |
+0.74% |
69,100 |
2024/7/12 |
3,415 |
3,445 |
3,365 |
3,385 |
-2.87% |
106,000 |
2024/7/11 |
3,480 |
3,530 |
3,380 |
3,485 |
+0.72% |
112,300 |
2024/7/10 |
3,550 |
3,555 |
3,425 |
3,460 |
-2.26% |
139,500 |
2024/7/9 |
3,445 |
3,555 |
3,445 |
3,540 |
+3.36% |
144,400 |
2024/7/8 |
3,450 |
3,520 |
3,410 |
3,425 |
+0.44% |
93,900 |
2024/7/5 |
3,510 |
3,550 |
3,410 |
3,410 |
-2.01% |
156,900 |
2024/7/4 |
3,375 |
3,530 |
3,375 |
3,480 |
+4.19% |
233,200 |
2024/7/3 |
3,390 |
3,440 |
3,325 |
3,340 |
-0.45% |
161,900 |
2024/7/2 |
3,410 |
3,490 |
3,345 |
3,355 |
-2.75% |
380,000 |
2024/7/1 |
3,190 |
3,450 |
3,185 |
3,450 |
+16.95% |
627,500 |
2024/6/28 |
3,035 |
3,050 |
2,947 |
2,950 |
-1.11% |
73,700 |
2024/6/27 |
2,973 |
3,020 |
2,950 |
2,983 |
-1.23% |
56,800 |
2024/6/26 |
2,962 |
3,025 |
2,953 |
3,020 |
+1.48% |
51,300 |
2024/6/25 |
2,931 |
2,985 |
2,921 |
2,976 |
+0.98% |
46,700 |
2024/6/24 |
2,943 |
2,958 |
2,916 |
2,947 |
-0.10% |
56,000 |
2024/6/21 |
2,999 |
2,999 |
2,947 |
2,950 |
-1.83% |
57,300 |
2024/6/20 |
3,040 |
3,040 |
2,962 |
3,005 |
-1.15% |
50,500 |
2024/6/19 |
3,105 |
3,125 |
3,020 |
3,040 |
-2.25% |
52,700 |
2024/6/18 |
3,065 |
3,135 |
3,065 |
3,110 |
+1.47% |
56,900 |
2024/6/17 |
3,080 |
3,095 |
3,020 |
3,065 |
-1.61% |
66,600 |
2024/6/14 |
2,975 |
3,155 |
2,960 |
3,115 |
+3.15% |
103,800 |
2024/6/13 |
3,150 |
3,150 |
3,020 |
3,020 |
-2.27% |
86,400 |
2024/6/12 |
2,999 |
3,095 |
2,986 |
3,090 |
+3.07% |
70,400 |
2024/6/11 |
2,967 |
3,060 |
2,950 |
2,998 |
+0.33% |
76,700 |
2024/6/10 |
2,966 |
3,010 |
2,940 |
2,988 |
-1.06% |
107,600 |
2024/6/7 |
2,962 |
3,035 |
2,934 |
3,020 |
+0.17% |
71,400 |
2024/6/6 |
3,030 |
3,030 |
2,963 |
3,015 |
+1.11% |
99,800 |
2024/6/5 |
3,100 |
3,160 |
2,981 |
2,982 |
-4.42% |
131,200 |
2024/6/4 |
3,140 |
3,170 |
3,100 |
3,120 |
-0.79% |
75,600 |
2024/6/3 |
3,200 |
3,200 |
3,100 |
3,145 |
-1.56% |
102,100 |
2024/5/31 |
3,130 |
3,195 |
3,125 |
3,195 |
+3.40% |
135,400 |
2024/5/30 |
3,030 |
3,090 |
2,970 |
3,090 |
-0.16% |
89,600 |
2024/5/29 |
3,065 |
3,135 |
3,050 |
3,095 |
+1.64% |
100,800 |
2024/5/28 |
3,035 |
3,075 |
3,015 |
3,045 |
+0.33% |
71,600 |
2024/5/27 |
3,005 |
3,080 |
2,976 |
3,035 |
+0.50% |
82,400 |
2024/5/24 |
2,942 |
3,055 |
2,930 |
3,020 |
+1.65% |
91,900 |
2024/5/23 |
2,980 |
3,020 |
2,915 |
2,971 |
+0.27% |
84,400 |
2024/5/22 |
2,985 |
2,999 |
2,935 |
2,963 |
-0.44% |
74,600 |
2024/5/21 |
2,950 |
3,020 |
2,950 |
2,976 |
+1.78% |
108,000 |
2024/5/20 |
2,911 |
2,944 |
2,885 |
2,924 |
+0.55% |
83,600 |
2024/5/17 |
2,906 |
2,934 |
2,855 |
2,908 |
-0.58% |
133,700 |
2024/5/16 |
2,931 |
2,970 |
2,851 |
2,925 |
+0.93% |
145,000 |
2024/5/15 |
2,792 |
2,899 |
2,708 |
2,898 |
+3.61% |
242,100 |
2024/5/14 |
2,862 |
2,919 |
2,768 |
2,797 |
-2.75% |
382,600 |
2024/5/13 |
2,526 |
2,876 |
2,526 |
2,876 |
+21.04% |
821,500 |
2024/5/10 |
2,358 |
2,426 |
2,344 |
2,376 |
-1.12% |
143,600 |
2024/5/9 |
2,368 |
2,428 |
2,356 |
2,403 |
+1.39% |
46,400 |
2024/5/8 |
2,391 |
2,398 |
2,363 |
2,370 |
-0.88% |
49,000 |
2024/5/7 |
2,404 |
2,425 |
2,389 |
2,391 |
+0.97% |
61,000 |
2024/5/2 |
2,378 |
2,384 |
2,324 |
2,368 |
-1.33% |
66,800 |
2024/5/1 |
2,375 |
2,432 |
2,372 |
2,400 |
+0.38% |
51,400 |
2024/4/30 |
2,366 |
2,420 |
2,350 |
2,391 |
+1.79% |
99,100 |
2024/4/26 |
2,312 |
2,349 |
2,275 |
2,349 |
+2.49% |
51,900 |
2024/4/25 |
2,330 |
2,355 |
2,292 |
2,292 |
-2.96% |
58,600 |
2024/4/24 |
2,300 |
2,369 |
2,283 |
2,362 |
+3.73% |
98,600 |
2024/4/23 |
2,327 |
2,327 |
2,261 |
2,277 |
-0.96% |
56,400 |
2024/4/22 |
2,322 |
2,330 |
2,266 |
2,299 |
+0.61% |
65,100 |
2024/4/19 |
2,382 |
2,382 |
2,250 |
2,285 |
-4.63% |
123,100 |
2024/4/18 |
2,356 |
2,423 |
2,331 |
2,396 |
+1.48% |
56,700 |
2024/4/17 |
2,411 |
2,424 |
2,339 |
2,361 |
-3.55% |
108,600 |
2024/4/16 |
2,498 |
2,539 |
2,438 |
2,448 |
-3.66% |
100,900 |
2024/4/15 |
2,525 |
2,566 |
2,480 |
2,541 |
-0.78% |
88,400 |
2024/4/12 |
2,606 |
2,634 |
2,557 |
2,561 |
-1.65% |
113,300 |
2024/4/11 |
2,475 |
2,607 |
2,465 |
2,604 |
+4.29% |
186,500 |
2024/4/10 |
2,495 |
2,517 |
2,476 |
2,497 |
-0.99% |
73,800 |
2024/4/9 |
2,535 |
2,555 |
2,481 |
2,522 |
+0.16% |
114,500 |
2024/4/8 |
2,480 |
2,535 |
2,457 |
2,518 |
+3.32% |
156,200 |
2024/4/5 |
2,341 |
2,472 |
2,330 |
2,437 |
+2.09% |
209,400 |
2024/4/4 |
2,363 |
2,402 |
2,330 |
2,387 |
+3.07% |
91,500 |
2024/4/3 |
2,320 |
2,367 |
2,281 |
2,316 |
-1.53% |
80,500 |
2024/4/2 |
2,339 |
2,440 |
2,317 |
2,352 |
+1.34% |
137,400 |
2024/4/1 |
2,331 |
2,364 |
2,269 |
2,321 |
+0.43% |
109,000 |
2024/3/29 |
2,268 |
2,318 |
2,254 |
2,311 |
+2.71% |
91,100 |
2024/3/28 |
2,250 |
2,271 |
2,230 |
2,250 |
-0.92% |
53,300 |
2024/3/27 |
2,300 |
2,310 |
2,271 |
2,271 |
-0.87% |
63,700 |
2024/3/26 |
2,260 |
2,294 |
2,250 |
2,291 |
+0.48% |
46,000 |
2024/3/25 |
2,348 |
2,348 |
2,279 |
2,280 |
-3.47% |
108,000 |
2024/3/22 |
2,355 |
2,372 |
2,330 |
2,362 |
+0.85% |
73,300 |
2024/3/21 |
2,335 |
2,352 |
2,321 |
2,342 |
+2.14% |
76,200 |
2024/3/19 |
2,280 |
2,293 |
2,250 |
2,293 |
-0.65% |
61,900 |
2024/3/18 |
2,269 |
2,308 |
2,260 |
2,308 |
+2.35% |
68,100 |
2024/3/15 |
2,258 |
2,289 |
2,229 |
2,255 |
-0.70% |
87,600 |
2024/3/14 |
2,296 |
2,296 |
2,246 |
2,271 |
-0.22% |
104,400 |
2024/3/13 |
2,340 |
2,367 |
2,271 |
2,276 |
-2.44% |
101,400 |
2024/3/12 |
2,306 |
2,346 |
2,292 |
2,333 |
-0.21% |
75,900 |
2024/3/11 |
2,402 |
2,407 |
2,312 |
2,338 |
-5.31% |
207,900 |
2024/3/8 |
2,483 |
2,548 |
2,462 |
2,469 |
-2.45% |
148,400 |
2024/3/7 |
2,559 |
2,572 |
2,490 |
2,531 |
-1.06% |
291,000 |
2024/3/6 |
2,421 |
2,579 |
2,392 |
2,558 |
+4.88% |
338,600 |
2024/3/5 |
2,310 |
2,479 |
2,286 |
2,439 |
+6.14% |
291,400 |
2024/3/4 |
2,350 |
2,356 |
2,298 |
2,298 |
-2.00% |
125,900 |
2024/3/1 |
2,380 |
2,384 |
2,312 |
2,345 |
+0.04% |
138,900 |
2024/2/29 |
2,267 |
2,359 |
2,256 |
2,344 |
+3.81% |
310,700 |
2024/2/28 |
2,221 |
2,304 |
2,215 |
2,258 |
+2.22% |
225,900 |
2024/2/27 |
2,244 |
2,247 |
2,196 |
2,209 |
-0.81% |
136,100 |
2024/2/26 |
2,276 |
2,276 |
2,214 |
2,227 |
-2.88% |
157,800 |
2024/2/22 |
2,300 |
2,320 |
2,266 |
2,293 |
+0.09% |
170,400 |
2024/2/21 |
2,226 |
2,311 |
2,225 |
2,291 |
+3.48% |
185,700 |
2024/2/20 |
2,183 |
2,235 |
2,171 |
2,214 |
+1.51% |
128,600 |
2024/2/19 |
2,202 |
2,219 |
2,168 |
2,181 |
-0.77% |
103,800 |
2024/2/16 |
2,163 |
2,236 |
2,156 |
2,198 |
+2.00% |
190,600 |
2024/2/15 |
2,206 |
2,213 |
2,138 |
2,155 |
-2.27% |
154,500 |
2024/2/14 |
2,293 |
2,318 |
2,176 |
2,205 |
-5.16% |
308,600 |
2024/2/13 |
2,326 |
2,429 |
2,268 |
2,325 |
+2.92% |
722,500 |
2024/2/9 |
2,320 |
2,332 |
2,245 |
2,259 |
-1.78% |
258,200 |
2024/2/8 |
2,296 |
2,313 |
2,266 |
2,300 |
+0.13% |
154,900 |
2024/2/7 |
2,270 |
2,303 |
2,261 |
2,297 |
+0.70% |
138,000 |
2024/2/6 |
2,285 |
2,310 |
2,271 |
2,281 |
+0.04% |
104,200 |
2024/2/5 |
2,265 |
2,289 |
2,248 |
2,280 |
+0.80% |
95,000 |
2024/2/2 |
2,266 |
2,280 |
2,245 |
2,262 |
-0.13% |
86,900 |
2024/2/1 |
2,269 |
2,285 |
2,250 |
2,265 |
-1.35% |
78,600 |
2024/1/31 |
2,250 |
2,296 |
2,238 |
2,296 |
+0.97% |
105,000 |
2024/1/30 |
2,270 |
2,285 |
2,250 |
2,274 |
+0.62% |
102,200 |
2024/1/29 |
2,254 |
2,268 |
2,225 |
2,260 |
+0.89% |
115,900 |
|