日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,318 |
2,375 |
2,306 |
2,307 |
+0.61% |
128,200 |
2024/7/25 |
2,268 |
2,299 |
2,242 |
2,293 |
-0.22% |
215,600 |
2024/7/24 |
2,336 |
2,353 |
2,298 |
2,298 |
-1.92% |
143,200 |
2024/7/23 |
2,348 |
2,389 |
2,317 |
2,343 |
-0.30% |
146,800 |
2024/7/22 |
2,330 |
2,355 |
2,309 |
2,350 |
+0.82% |
134,900 |
2024/7/19 |
2,330 |
2,357 |
2,307 |
2,331 |
-0.13% |
102,800 |
2024/7/18 |
2,314 |
2,357 |
2,308 |
2,334 |
+0.26% |
157,800 |
2024/7/17 |
2,331 |
2,358 |
2,301 |
2,328 |
+0.17% |
139,600 |
2024/7/16 |
2,290 |
2,350 |
2,290 |
2,324 |
+2.06% |
228,900 |
2024/7/12 |
2,240 |
2,294 |
2,236 |
2,277 |
+1.11% |
97,400 |
2024/7/11 |
2,229 |
2,268 |
2,228 |
2,252 |
+1.08% |
95,000 |
2024/7/10 |
2,310 |
2,330 |
2,219 |
2,228 |
-3.21% |
182,300 |
2024/7/9 |
2,263 |
2,311 |
2,250 |
2,302 |
+2.40% |
142,800 |
2024/7/8 |
2,226 |
2,263 |
2,226 |
2,248 |
+0.99% |
81,900 |
2024/7/5 |
2,210 |
2,251 |
2,210 |
2,226 |
-0.40% |
174,000 |
2024/7/4 |
2,221 |
2,265 |
2,219 |
2,235 |
+0.99% |
72,600 |
2024/7/3 |
2,215 |
2,237 |
2,213 |
2,213 |
-0.09% |
98,500 |
2024/7/2 |
2,241 |
2,245 |
2,205 |
2,215 |
-1.38% |
107,700 |
2024/7/1 |
2,217 |
2,246 |
2,198 |
2,246 |
+2.32% |
135,400 |
2024/6/28 |
2,284 |
2,284 |
2,194 |
2,195 |
-3.18% |
134,600 |
2024/6/27 |
2,263 |
2,305 |
2,254 |
2,267 |
+0.22% |
121,500 |
2024/6/26 |
2,250 |
2,300 |
2,234 |
2,262 |
+0.13% |
188,500 |
2024/6/25 |
2,207 |
2,266 |
2,180 |
2,259 |
+3.10% |
221,700 |
2024/6/24 |
2,135 |
2,211 |
2,135 |
2,191 |
+4.13% |
202,900 |
2024/6/21 |
2,097 |
2,150 |
2,085 |
2,104 |
+0.62% |
223,200 |
2024/6/20 |
2,084 |
2,098 |
2,067 |
2,091 |
-0.43% |
162,500 |
2024/6/19 |
2,099 |
2,120 |
2,088 |
2,100 |
-0.10% |
115,900 |
2024/6/18 |
2,114 |
2,129 |
2,093 |
2,102 |
+0.14% |
147,100 |
2024/6/17 |
2,159 |
2,159 |
2,083 |
2,099 |
-2.82% |
140,700 |
2024/6/14 |
2,105 |
2,168 |
2,098 |
2,160 |
+2.42% |
177,800 |
2024/6/13 |
2,131 |
2,148 |
2,092 |
2,109 |
-0.28% |
102,200 |
2024/6/12 |
2,150 |
2,196 |
2,105 |
2,115 |
-0.80% |
243,300 |
2024/6/11 |
2,080 |
2,141 |
2,036 |
2,132 |
+3.09% |
367,100 |
2024/6/10 |
2,182 |
2,184 |
1,995 |
2,068 |
-7.14% |
882,400 |
2024/6/7 |
2,190 |
2,240 |
2,180 |
2,227 |
+1.00% |
80,700 |
2024/6/6 |
2,280 |
2,291 |
2,180 |
2,205 |
-3.03% |
128,200 |
2024/6/5 |
2,291 |
2,306 |
2,254 |
2,274 |
-1.39% |
139,700 |
2024/6/4 |
2,267 |
2,320 |
2,242 |
2,306 |
+1.81% |
279,700 |
2024/6/3 |
2,200 |
2,267 |
2,158 |
2,265 |
+5.01% |
296,900 |
2024/5/31 |
2,032 |
2,165 |
2,031 |
2,157 |
+5.27% |
372,400 |
2024/5/30 |
2,045 |
2,067 |
2,012 |
2,049 |
-0.53% |
219,200 |
2024/5/29 |
2,065 |
2,080 |
2,053 |
2,060 |
+0.00% |
127,600 |
2024/5/28 |
2,076 |
2,109 |
2,056 |
2,060 |
+0.15% |
109,200 |
2024/5/27 |
2,053 |
2,065 |
2,043 |
2,057 |
-0.15% |
221,300 |
2024/5/24 |
2,053 |
2,077 |
2,037 |
2,060 |
-0.77% |
132,900 |
2024/5/23 |
2,101 |
2,105 |
2,057 |
2,076 |
-2.12% |
102,600 |
2024/5/22 |
2,150 |
2,150 |
2,112 |
2,121 |
-1.35% |
227,400 |
2024/5/21 |
2,120 |
2,161 |
2,117 |
2,150 |
+1.70% |
209,800 |
2024/5/20 |
2,070 |
2,116 |
2,060 |
2,114 |
+1.49% |
250,900 |
2024/5/17 |
2,130 |
2,131 |
2,073 |
2,083 |
-2.57% |
155,300 |
2024/5/16 |
2,193 |
2,193 |
2,132 |
2,138 |
-1.88% |
179,200 |
2024/5/15 |
2,197 |
2,197 |
2,153 |
2,179 |
-0.82% |
228,100 |
2024/5/14 |
2,170 |
2,200 |
2,148 |
2,197 |
+1.01% |
215,000 |
2024/5/13 |
2,200 |
2,222 |
2,170 |
2,175 |
-0.09% |
134,400 |
2024/5/10 |
2,190 |
2,190 |
2,149 |
2,177 |
+0.09% |
156,800 |
2024/5/9 |
2,178 |
2,193 |
2,143 |
2,175 |
+1.40% |
198,800 |
2024/5/8 |
2,139 |
2,195 |
2,127 |
2,145 |
+0.70% |
182,400 |
2024/5/7 |
2,042 |
2,130 |
2,035 |
2,130 |
+5.65% |
274,200 |
2024/5/2 |
2,048 |
2,059 |
1,987 |
2,016 |
-1.99% |
333,300 |
2024/5/1 |
2,105 |
2,125 |
2,041 |
2,057 |
-3.61% |
322,700 |
2024/4/30 |
2,052 |
2,160 |
2,044 |
2,134 |
-0.84% |
891,700 |
2024/4/26 |
2,100 |
2,154 |
2,058 |
2,152 |
+1.99% |
417,200 |
2024/4/25 |
2,130 |
2,138 |
2,108 |
2,110 |
-1.77% |
106,800 |
2024/4/24 |
2,140 |
2,158 |
2,115 |
2,148 |
+0.94% |
182,200 |
2024/4/23 |
2,158 |
2,165 |
2,112 |
2,128 |
+1.92% |
153,500 |
2024/4/22 |
2,097 |
2,107 |
2,078 |
2,088 |
+1.70% |
131,600 |
2024/4/19 |
2,102 |
2,109 |
2,053 |
2,053 |
-3.02% |
129,600 |
2024/4/18 |
2,081 |
2,145 |
2,081 |
2,117 |
+1.73% |
146,100 |
2024/4/17 |
2,099 |
2,104 |
2,067 |
2,081 |
-1.00% |
145,400 |
2024/4/16 |
2,112 |
2,123 |
2,091 |
2,102 |
-0.85% |
125,100 |
2024/4/15 |
2,133 |
2,133 |
2,096 |
2,120 |
-0.75% |
193,400 |
2024/4/12 |
2,145 |
2,176 |
2,114 |
2,136 |
-0.28% |
197,800 |
2024/4/11 |
2,131 |
2,151 |
2,120 |
2,142 |
-0.28% |
103,800 |
2024/4/10 |
2,160 |
2,170 |
2,142 |
2,148 |
-0.88% |
110,100 |
2024/4/9 |
2,196 |
2,197 |
2,144 |
2,167 |
-0.64% |
158,100 |
2024/4/8 |
2,192 |
2,202 |
2,173 |
2,181 |
+0.37% |
126,600 |
2024/4/5 |
2,141 |
2,179 |
2,131 |
2,173 |
+0.09% |
127,200 |
2024/4/4 |
2,195 |
2,209 |
2,171 |
2,171 |
-1.05% |
141,600 |
2024/4/3 |
2,220 |
2,231 |
2,160 |
2,194 |
-2.36% |
238,000 |
2024/4/2 |
2,263 |
2,317 |
2,247 |
2,247 |
-2.81% |
218,600 |
2024/4/1 |
2,305 |
2,354 |
2,285 |
2,312 |
+0.96% |
259,700 |
2024/3/29 |
2,250 |
2,294 |
2,246 |
2,290 |
+2.55% |
295,400 |
2024/3/28 |
2,247 |
2,267 |
2,216 |
2,233 |
-2.79% |
351,000 |
2024/3/27 |
2,343 |
2,392 |
2,294 |
2,297 |
+2.41% |
940,700 |
2024/3/26 |
2,250 |
2,274 |
2,238 |
2,243 |
-1.36% |
205,500 |
2024/3/25 |
2,335 |
2,344 |
2,272 |
2,274 |
-3.60% |
342,100 |
2024/3/22 |
2,358 |
2,365 |
2,307 |
2,359 |
+0.64% |
231,700 |
2024/3/21 |
2,355 |
2,390 |
2,343 |
2,344 |
-0.26% |
276,000 |
2024/3/19 |
2,352 |
2,367 |
2,325 |
2,350 |
-0.68% |
240,500 |
2024/3/18 |
2,350 |
2,374 |
2,342 |
2,366 |
+0.81% |
197,000 |
2024/3/15 |
2,332 |
2,373 |
2,331 |
2,347 |
-0.97% |
120,000 |
2024/3/14 |
2,390 |
2,419 |
2,345 |
2,370 |
-0.08% |
204,300 |
2024/3/13 |
2,442 |
2,447 |
2,366 |
2,372 |
-3.34% |
237,400 |
2024/3/12 |
2,432 |
2,474 |
2,383 |
2,454 |
+0.62% |
234,800 |
2024/3/11 |
2,447 |
2,482 |
2,431 |
2,439 |
-1.41% |
220,400 |
2024/3/8 |
2,512 |
2,532 |
2,449 |
2,474 |
-3.09% |
330,100 |
2024/3/7 |
2,583 |
2,631 |
2,543 |
2,553 |
-1.12% |
313,500 |
2024/3/6 |
2,572 |
2,647 |
2,563 |
2,582 |
-0.81% |
226,800 |
2024/3/5 |
2,600 |
2,641 |
2,582 |
2,603 |
-1.25% |
142,700 |
2024/3/4 |
2,673 |
2,676 |
2,600 |
2,636 |
-0.68% |
169,300 |
2024/3/1 |
2,663 |
2,673 |
2,632 |
2,654 |
-0.34% |
179,000 |
2024/2/29 |
2,640 |
2,675 |
2,617 |
2,663 |
+0.87% |
175,300 |
2024/2/28 |
2,650 |
2,673 |
2,629 |
2,640 |
-0.23% |
192,300 |
2024/2/27 |
2,496 |
2,656 |
2,480 |
2,646 |
+5.50% |
323,400 |
2024/2/26 |
2,516 |
2,557 |
2,493 |
2,508 |
+0.32% |
168,600 |
2024/2/22 |
2,499 |
2,521 |
2,458 |
2,500 |
+1.01% |
186,800 |
2024/2/21 |
2,488 |
2,513 |
2,470 |
2,475 |
-0.72% |
119,800 |
2024/2/20 |
2,538 |
2,545 |
2,474 |
2,493 |
-1.07% |
154,900 |
2024/2/19 |
2,470 |
2,533 |
2,458 |
2,520 |
+2.48% |
265,400 |
2024/2/16 |
2,349 |
2,480 |
2,343 |
2,459 |
+5.40% |
392,500 |
2024/2/15 |
2,365 |
2,394 |
2,309 |
2,333 |
-1.14% |
142,300 |
2024/2/14 |
2,370 |
2,370 |
2,311 |
2,360 |
-1.34% |
209,700 |
2024/2/13 |
2,360 |
2,397 |
2,350 |
2,392 |
+1.92% |
140,100 |
2024/2/9 |
2,340 |
2,357 |
2,307 |
2,347 |
+0.73% |
115,000 |
2024/2/8 |
2,401 |
2,401 |
2,330 |
2,330 |
-2.67% |
255,500 |
2024/2/7 |
2,411 |
2,433 |
2,375 |
2,394 |
-2.01% |
178,800 |
2024/2/6 |
2,516 |
2,520 |
2,401 |
2,443 |
-2.90% |
288,600 |
2024/2/5 |
2,530 |
2,550 |
2,472 |
2,516 |
+0.92% |
333,100 |
2024/2/2 |
2,363 |
2,538 |
2,294 |
2,493 |
+5.99% |
684,400 |
2024/2/1 |
2,324 |
2,395 |
2,295 |
2,352 |
+2.89% |
599,100 |
2024/1/31 |
2,268 |
2,315 |
2,197 |
2,286 |
-3.46% |
967,900 |
2024/1/30 |
2,377 |
2,411 |
2,338 |
2,368 |
-0.38% |
257,600 |
2024/1/29 |
2,420 |
2,426 |
2,361 |
2,377 |
-1.41% |
157,500 |
|