日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,501 |
2,525 |
2,465 |
2,482 |
-0.76% |
96,300 |
2024/7/25 |
2,557 |
2,560 |
2,500 |
2,501 |
-3.29% |
130,200 |
2024/7/24 |
2,654 |
2,661 |
2,584 |
2,586 |
-3.44% |
122,000 |
2024/7/23 |
2,653 |
2,695 |
2,653 |
2,678 |
+1.40% |
68,100 |
2024/7/22 |
2,667 |
2,683 |
2,634 |
2,641 |
-0.68% |
105,500 |
2024/7/19 |
2,690 |
2,709 |
2,636 |
2,659 |
-0.89% |
104,300 |
2024/7/18 |
2,700 |
2,722 |
2,675 |
2,683 |
-1.00% |
72,400 |
2024/7/17 |
2,720 |
2,745 |
2,702 |
2,710 |
+0.52% |
53,400 |
2024/7/16 |
2,745 |
2,763 |
2,695 |
2,696 |
-1.50% |
76,900 |
2024/7/12 |
2,721 |
2,781 |
2,710 |
2,737 |
+0.37% |
95,200 |
2024/7/11 |
2,689 |
2,730 |
2,683 |
2,727 |
+1.38% |
104,500 |
2024/7/10 |
2,685 |
2,700 |
2,674 |
2,690 |
-0.63% |
85,100 |
2024/7/9 |
2,704 |
2,749 |
2,668 |
2,707 |
+0.11% |
143,500 |
2024/7/8 |
2,721 |
2,727 |
2,685 |
2,704 |
-1.39% |
179,900 |
2024/7/5 |
2,757 |
2,762 |
2,726 |
2,742 |
-0.54% |
106,900 |
2024/7/4 |
2,800 |
2,800 |
2,756 |
2,757 |
-1.57% |
106,400 |
2024/7/3 |
2,770 |
2,819 |
2,751 |
2,801 |
+0.39% |
124,600 |
2024/7/2 |
2,805 |
2,808 |
2,755 |
2,790 |
-0.14% |
89,400 |
2024/7/1 |
2,800 |
2,811 |
2,737 |
2,794 |
+0.07% |
195,100 |
2024/6/28 |
2,812 |
2,819 |
2,775 |
2,792 |
+0.61% |
94,400 |
2024/6/27 |
2,820 |
2,853 |
2,775 |
2,775 |
-2.01% |
75,500 |
2024/6/26 |
2,834 |
2,850 |
2,811 |
2,832 |
-0.11% |
55,200 |
2024/6/25 |
2,788 |
2,846 |
2,788 |
2,835 |
+1.07% |
46,100 |
2024/6/24 |
2,800 |
2,824 |
2,767 |
2,805 |
+0.61% |
78,800 |
2024/6/21 |
2,788 |
2,814 |
2,767 |
2,788 |
+0.14% |
124,700 |
2024/6/20 |
2,817 |
2,832 |
2,742 |
2,784 |
-1.73% |
135,600 |
2024/6/19 |
2,826 |
2,859 |
2,823 |
2,833 |
-0.14% |
44,700 |
2024/6/18 |
2,877 |
2,877 |
2,824 |
2,837 |
+0.35% |
45,700 |
2024/6/17 |
2,863 |
2,867 |
2,820 |
2,827 |
-2.58% |
98,000 |
2024/6/14 |
2,800 |
2,902 |
2,800 |
2,902 |
+2.40% |
90,100 |
2024/6/13 |
2,946 |
2,946 |
2,834 |
2,834 |
-4.42% |
163,600 |
2024/6/12 |
2,969 |
2,983 |
2,954 |
2,965 |
-0.37% |
65,300 |
2024/6/11 |
3,005 |
3,020 |
2,969 |
2,976 |
-0.63% |
69,000 |
2024/6/10 |
2,988 |
3,020 |
2,976 |
2,995 |
+0.03% |
50,600 |
2024/6/7 |
2,971 |
3,010 |
2,959 |
2,994 |
+1.29% |
48,200 |
2024/6/6 |
3,010 |
3,025 |
2,956 |
2,956 |
-1.96% |
109,700 |
2024/6/5 |
3,050 |
3,060 |
3,000 |
3,015 |
-2.43% |
48,700 |
2024/6/4 |
3,100 |
3,120 |
3,065 |
3,090 |
-2.52% |
83,500 |
2024/6/3 |
3,135 |
3,240 |
3,135 |
3,170 |
+2.09% |
181,100 |
2024/5/31 |
2,975 |
3,125 |
2,975 |
3,105 |
+4.40% |
217,700 |
2024/5/30 |
2,949 |
2,999 |
2,901 |
2,974 |
-0.63% |
142,600 |
2024/5/29 |
3,070 |
3,105 |
2,983 |
2,993 |
-2.82% |
163,900 |
2024/5/28 |
3,115 |
3,145 |
3,075 |
3,080 |
-0.96% |
57,200 |
2024/5/27 |
3,130 |
3,190 |
3,090 |
3,110 |
+0.16% |
75,400 |
2024/5/24 |
3,035 |
3,120 |
3,020 |
3,105 |
+1.64% |
51,900 |
2024/5/23 |
3,065 |
3,085 |
2,986 |
3,055 |
-0.65% |
80,300 |
2024/5/22 |
3,110 |
3,120 |
3,065 |
3,075 |
-1.44% |
110,300 |
2024/5/21 |
3,210 |
3,215 |
3,120 |
3,120 |
-2.50% |
107,900 |
2024/5/20 |
3,145 |
3,250 |
3,135 |
3,200 |
+2.07% |
188,800 |
2024/5/17 |
3,065 |
3,135 |
3,030 |
3,135 |
+2.28% |
76,200 |
2024/5/16 |
3,085 |
3,120 |
3,035 |
3,065 |
-0.16% |
173,300 |
2024/5/15 |
3,265 |
3,285 |
3,050 |
3,070 |
-5.68% |
278,100 |
2024/5/14 |
3,180 |
3,345 |
3,155 |
3,255 |
-1.96% |
292,100 |
2024/5/13 |
3,280 |
3,345 |
3,220 |
3,320 |
+0.61% |
165,200 |
2024/5/10 |
3,320 |
3,340 |
3,275 |
3,300 |
-0.60% |
89,200 |
2024/5/9 |
3,310 |
3,355 |
3,270 |
3,320 |
-0.15% |
83,400 |
2024/5/8 |
3,335 |
3,410 |
3,320 |
3,325 |
-0.60% |
135,800 |
2024/5/7 |
3,345 |
3,360 |
3,270 |
3,345 |
+1.36% |
101,500 |
2024/5/2 |
3,300 |
3,330 |
3,270 |
3,300 |
+0.30% |
48,500 |
2024/5/1 |
3,340 |
3,340 |
3,255 |
3,290 |
-3.52% |
94,700 |
2024/4/30 |
3,260 |
3,415 |
3,225 |
3,410 |
+6.07% |
157,700 |
2024/4/26 |
3,160 |
3,225 |
3,135 |
3,215 |
+1.26% |
94,300 |
2024/4/25 |
3,200 |
3,205 |
3,160 |
3,175 |
-1.55% |
56,200 |
2024/4/24 |
3,230 |
3,255 |
3,200 |
3,225 |
+0.47% |
76,700 |
2024/4/23 |
3,245 |
3,245 |
3,165 |
3,210 |
-0.62% |
68,800 |
2024/4/22 |
3,225 |
3,270 |
3,190 |
3,230 |
+0.16% |
88,100 |
2024/4/19 |
3,360 |
3,360 |
3,190 |
3,225 |
-4.73% |
125,500 |
2024/4/18 |
3,350 |
3,390 |
3,315 |
3,385 |
+1.04% |
54,000 |
2024/4/17 |
3,395 |
3,440 |
3,330 |
3,350 |
-0.15% |
82,700 |
2024/4/16 |
3,485 |
3,560 |
3,330 |
3,355 |
-3.31% |
132,600 |
2024/4/15 |
3,430 |
3,490 |
3,375 |
3,470 |
+0.58% |
112,700 |
2024/4/12 |
3,365 |
3,450 |
3,365 |
3,450 |
+1.77% |
68,500 |
2024/4/11 |
3,395 |
3,410 |
3,355 |
3,390 |
-1.02% |
73,700 |
2024/4/10 |
3,425 |
3,480 |
3,390 |
3,425 |
-1.58% |
84,000 |
2024/4/9 |
3,345 |
3,490 |
3,305 |
3,480 |
+4.19% |
131,700 |
2024/4/8 |
3,400 |
3,400 |
3,310 |
3,340 |
-0.74% |
81,500 |
2024/4/5 |
3,375 |
3,445 |
3,340 |
3,365 |
-2.32% |
92,100 |
2024/4/4 |
3,435 |
3,515 |
3,435 |
3,445 |
+0.29% |
104,000 |
2024/4/3 |
3,370 |
3,490 |
3,330 |
3,435 |
+1.03% |
132,700 |
2024/4/2 |
3,365 |
3,425 |
3,360 |
3,400 |
+0.59% |
107,300 |
2024/4/1 |
3,520 |
3,525 |
3,360 |
3,380 |
-3.57% |
131,800 |
2024/3/29 |
3,535 |
3,585 |
3,355 |
3,505 |
+0.00% |
204,200 |
2024/3/28 |
3,580 |
3,685 |
3,500 |
3,505 |
-3.31% |
203,900 |
2024/3/27 |
3,645 |
3,665 |
3,592.5 |
3,625 |
+1.54% |
33,600 |
2024/3/26 |
3,567.5 |
3,630 |
3,557.5 |
3,570 |
+0.07% |
25,700 |
2024/3/25 |
3,522.5 |
3,640 |
3,515 |
3,567.5 |
+1.21% |
51,700 |
2024/3/22 |
3,582.5 |
3,587.5 |
3,500 |
3,525 |
-1.61% |
37,000 |
2024/3/21 |
3,560 |
3,592.5 |
3,525 |
3,582.5 |
+1.27% |
34,700 |
2024/3/19 |
3,487.5 |
3,540 |
3,482.5 |
3,537.5 |
+1.29% |
36,800 |
2024/3/18 |
3,525 |
3,525 |
3,467.5 |
3,492.5 |
-1.34% |
41,600 |
2024/3/15 |
3,532.5 |
3,545 |
3,470 |
3,540 |
-0.14% |
28,200 |
2024/3/14 |
3,385 |
3,545 |
3,385 |
3,545 |
+4.26% |
50,200 |
2024/3/13 |
3,495 |
3,505 |
3,377.5 |
3,400 |
-1.73% |
34,100 |
2024/3/12 |
3,500 |
3,502.5 |
3,365 |
3,460 |
-1.07% |
42,100 |
2024/3/11 |
3,562.5 |
3,575 |
3,447.5 |
3,497.5 |
-3.25% |
39,100 |
2024/3/8 |
3,535 |
3,635 |
3,532.5 |
3,615 |
+0.42% |
30,700 |
2024/3/7 |
3,622.5 |
3,670 |
3,570 |
3,600 |
+1.34% |
70,400 |
2024/3/6 |
3,482.5 |
3,575 |
3,475 |
3,552.5 |
+0.21% |
41,400 |
2024/3/5 |
3,520 |
3,570 |
3,510 |
3,545 |
+0.00% |
30,500 |
2024/3/4 |
3,632.5 |
3,632.5 |
3,517.5 |
3,545 |
-1.39% |
47,700 |
2024/3/1 |
3,612.5 |
3,650 |
3,557.5 |
3,595 |
-0.96% |
53,900 |
2024/2/29 |
3,622.5 |
3,637.5 |
3,567.5 |
3,630 |
-1.49% |
59,200 |
2024/2/28 |
3,747.5 |
3,765 |
3,645 |
3,685 |
-1.67% |
64,800 |
2024/2/27 |
3,645 |
3,762.5 |
3,615 |
3,747.5 |
+2.74% |
82,200 |
2024/2/26 |
3,670 |
3,707.5 |
3,635 |
3,647.5 |
+1.46% |
76,000 |
2024/2/22 |
3,612.5 |
3,672.5 |
3,565 |
3,595 |
+0.91% |
67,800 |
2024/2/21 |
3,475 |
3,620 |
3,475 |
3,562.5 |
+3.11% |
82,200 |
2024/2/20 |
3,462.5 |
3,470 |
3,395 |
3,455 |
+0.44% |
41,800 |
2024/2/19 |
3,332.5 |
3,440 |
3,332.5 |
3,440 |
+4.40% |
61,200 |
2024/2/16 |
3,317.5 |
3,345 |
3,275 |
3,295 |
-0.75% |
39,100 |
2024/2/15 |
3,387.5 |
3,417.5 |
3,305 |
3,320 |
-1.99% |
36,400 |
2024/2/14 |
3,397.5 |
3,412.5 |
3,330 |
3,387.5 |
-1.67% |
52,700 |
2024/2/13 |
3,350 |
3,452.5 |
3,315 |
3,445 |
+4.79% |
78,100 |
2024/2/9 |
3,290 |
3,365 |
3,280 |
3,287.5 |
+0.23% |
51,600 |
2024/2/8 |
3,220 |
3,317.5 |
3,207.5 |
3,280 |
+1.78% |
82,600 |
2024/2/7 |
3,137.5 |
3,227.5 |
3,130 |
3,222.5 |
+2.06% |
36,400 |
2024/2/6 |
3,182.5 |
3,205 |
3,152.5 |
3,157.5 |
-1.71% |
52,300 |
2024/2/5 |
3,340 |
3,350 |
3,207.5 |
3,212.5 |
-3.82% |
97,000 |
2024/2/2 |
3,420 |
3,420 |
3,270 |
3,340 |
-1.76% |
104,000 |
2024/2/1 |
3,280 |
3,435 |
3,255 |
3,400 |
+9.68% |
173,200 |
2024/1/31 |
3,005 |
3,100 |
3,000 |
3,100 |
+3.85% |
72,000 |
2024/1/30 |
3,035 |
3,035 |
2,985 |
2,985 |
-1.57% |
29,600 |
2024/1/29 |
2,972.5 |
3,042.5 |
2,945 |
3,032.5 |
+1.76% |
28,000 |
|