日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,261 |
2,434 |
2,261 |
2,420 |
+7.03% |
1,592,400 |
2024/7/25 |
2,240 |
2,410 |
2,213 |
2,261 |
-1.27% |
1,852,900 |
2024/7/24 |
2,294 |
2,388 |
2,190 |
2,290 |
+0.62% |
1,717,400 |
2024/7/23 |
2,385 |
2,468 |
2,237 |
2,276 |
-3.31% |
1,710,000 |
2024/7/22 |
2,793 |
2,794 |
2,194 |
2,354 |
-9.22% |
3,943,600 |
2024/7/19 |
2,308 |
2,708 |
2,280 |
2,593 |
+8.77% |
3,619,100 |
2024/7/18 |
2,266 |
2,448 |
2,243 |
2,384 |
+5.44% |
664,500 |
2024/7/17 |
2,240 |
2,317 |
2,222 |
2,261 |
+1.53% |
252,000 |
2024/7/16 |
2,250 |
2,306 |
2,205 |
2,227 |
+0.04% |
256,200 |
2024/7/12 |
2,121 |
2,236 |
2,114 |
2,226 |
+3.44% |
244,200 |
2024/7/11 |
2,140 |
2,188 |
2,080 |
2,152 |
+1.70% |
237,500 |
2024/7/10 |
2,100 |
2,124 |
2,075 |
2,116 |
-0.28% |
213,200 |
2024/7/9 |
2,160 |
2,245 |
2,071 |
2,122 |
-2.79% |
513,900 |
2024/7/8 |
2,279 |
2,340 |
2,176 |
2,183 |
-3.36% |
503,200 |
2024/7/5 |
2,243 |
2,358 |
2,200 |
2,259 |
-0.22% |
736,900 |
2024/7/4 |
2,425 |
2,488 |
2,211 |
2,264 |
-2.79% |
1,316,500 |
2024/7/3 |
2,254 |
2,410 |
2,200 |
2,329 |
+4.49% |
1,235,900 |
2024/7/2 |
2,071 |
2,295 |
2,022 |
2,229 |
+9.26% |
1,178,900 |
2024/7/1 |
2,188 |
2,190 |
2,015 |
2,040 |
-3.50% |
303,000 |
2024/6/28 |
1,988 |
2,203 |
1,955 |
2,114 |
+7.36% |
475,500 |
2024/6/27 |
1,957 |
2,009 |
1,952 |
1,969 |
+0.31% |
56,700 |
2024/6/26 |
2,000 |
2,031 |
1,963 |
1,963 |
-1.70% |
114,500 |
2024/6/25 |
1,998 |
2,020 |
1,986 |
1,997 |
-0.65% |
58,000 |
2024/6/24 |
2,086 |
2,087 |
1,980 |
2,010 |
-2.19% |
141,000 |
2024/6/21 |
2,002 |
2,068 |
1,995 |
2,055 |
+3.37% |
179,200 |
2024/6/20 |
1,982 |
2,011 |
1,965 |
1,988 |
+0.91% |
124,800 |
2024/6/19 |
1,969 |
1,996 |
1,944 |
1,970 |
+2.07% |
115,800 |
2024/6/18 |
1,940 |
1,972 |
1,890 |
1,930 |
-0.26% |
94,700 |
2024/6/17 |
1,926 |
1,936 |
1,860 |
1,935 |
+3.48% |
95,800 |
2024/6/14 |
1,774 |
1,877 |
1,770 |
1,870 |
+3.26% |
50,200 |
2024/6/13 |
1,855 |
1,874 |
1,811 |
1,811 |
-1.09% |
37,000 |
2024/6/12 |
1,861 |
1,890 |
1,831 |
1,831 |
-2.19% |
43,000 |
2024/6/11 |
1,900 |
1,902 |
1,871 |
1,872 |
-0.69% |
63,600 |
2024/6/10 |
1,791 |
1,890 |
1,782 |
1,885 |
+6.20% |
93,300 |
2024/6/7 |
1,733 |
1,776 |
1,733 |
1,775 |
+2.66% |
35,600 |
2024/6/6 |
1,856 |
1,856 |
1,729 |
1,729 |
-5.78% |
100,900 |
2024/6/5 |
1,842 |
1,857 |
1,817 |
1,835 |
-0.11% |
44,900 |
2024/6/4 |
1,795 |
1,853 |
1,784 |
1,837 |
+2.28% |
76,600 |
2024/6/3 |
1,824 |
1,847 |
1,793 |
1,796 |
-0.50% |
83,500 |
2024/5/31 |
1,734 |
1,805 |
1,732 |
1,805 |
+4.21% |
78,800 |
2024/5/30 |
1,674 |
1,747 |
1,672 |
1,732 |
+1.70% |
72,500 |
2024/5/29 |
1,737 |
1,747 |
1,703 |
1,703 |
-1.73% |
36,500 |
2024/5/28 |
1,760 |
1,773 |
1,731 |
1,733 |
-1.25% |
33,700 |
2024/5/27 |
1,732 |
1,755 |
1,704 |
1,755 |
+1.33% |
56,400 |
2024/5/24 |
1,721 |
1,756 |
1,720 |
1,732 |
-1.37% |
79,800 |
2024/5/23 |
1,788 |
1,791 |
1,752 |
1,756 |
-1.79% |
78,300 |
2024/5/22 |
1,809 |
1,820 |
1,785 |
1,788 |
-0.67% |
48,600 |
2024/5/21 |
1,817 |
1,865 |
1,800 |
1,800 |
-0.39% |
80,400 |
2024/5/20 |
1,795 |
1,819 |
1,776 |
1,807 |
-0.33% |
79,300 |
2024/5/17 |
1,849 |
1,874 |
1,792 |
1,813 |
-1.95% |
89,200 |
2024/5/16 |
1,871 |
1,871 |
1,801 |
1,849 |
-2.12% |
155,900 |
2024/5/15 |
1,866 |
1,928 |
1,801 |
1,889 |
-2.93% |
271,800 |
2024/5/14 |
2,000 |
2,005 |
1,930 |
1,946 |
-0.71% |
224,100 |
2024/5/13 |
2,004 |
2,011 |
1,948 |
1,960 |
-0.20% |
105,400 |
2024/5/10 |
2,049 |
2,062 |
1,941 |
1,964 |
-3.68% |
183,900 |
2024/5/9 |
2,039 |
2,056 |
1,991 |
2,039 |
+0.84% |
105,100 |
2024/5/8 |
2,038 |
2,092 |
2,018 |
2,022 |
-1.03% |
137,800 |
2024/5/7 |
2,053 |
2,069 |
2,020 |
2,043 |
+2.41% |
100,800 |
2024/5/2 |
1,987 |
2,058 |
1,959 |
1,995 |
-0.05% |
117,100 |
2024/5/1 |
2,011 |
2,031 |
1,990 |
1,996 |
-1.33% |
113,400 |
2024/4/30 |
2,091 |
2,091 |
1,997 |
2,023 |
-2.74% |
180,100 |
2024/4/26 |
2,082 |
2,110 |
2,043 |
2,080 |
+0.00% |
119,900 |
2024/4/25 |
2,188 |
2,200 |
2,077 |
2,080 |
-5.28% |
182,300 |
2024/4/24 |
2,148 |
2,220 |
2,136 |
2,196 |
+3.05% |
144,300 |
2024/4/23 |
2,212 |
2,212 |
2,088 |
2,131 |
-2.29% |
153,500 |
2024/4/22 |
2,145 |
2,215 |
2,076 |
2,181 |
+0.97% |
182,000 |
2024/4/19 |
2,193 |
2,205 |
2,083 |
2,160 |
-0.69% |
166,900 |
2024/4/18 |
2,150 |
2,239 |
2,123 |
2,175 |
+1.02% |
140,000 |
2024/4/17 |
2,208 |
2,240 |
2,153 |
2,153 |
-4.06% |
198,200 |
2024/4/16 |
2,330 |
2,353 |
2,221 |
2,244 |
-6.62% |
300,300 |
2024/4/15 |
2,400 |
2,451 |
2,316 |
2,403 |
-0.54% |
299,300 |
2024/4/12 |
2,425 |
2,566 |
2,377 |
2,416 |
-0.41% |
1,093,900 |
2024/4/11 |
2,308 |
2,588 |
2,268 |
2,426 |
+12.42% |
2,397,700 |
2024/4/10 |
2,150 |
2,184 |
2,127 |
2,158 |
-0.14% |
96,800 |
2024/4/9 |
2,032 |
2,185 |
2,023 |
2,161 |
+6.98% |
229,900 |
2024/4/8 |
1,974 |
2,020 |
1,966 |
2,020 |
+3.22% |
79,500 |
2024/4/5 |
1,871 |
1,974 |
1,858 |
1,957 |
+3.00% |
60,200 |
2024/4/4 |
1,895 |
1,924 |
1,870 |
1,900 |
+1.23% |
35,100 |
2024/4/3 |
1,864 |
1,902 |
1,847 |
1,877 |
+0.16% |
71,100 |
2024/4/2 |
1,936 |
1,949 |
1,852 |
1,874 |
-3.00% |
101,200 |
2024/4/1 |
1,975 |
1,979 |
1,921 |
1,932 |
-2.47% |
52,700 |
2024/3/29 |
1,972 |
2,052 |
1,950 |
1,981 |
+1.12% |
85,000 |
2024/3/28 |
1,947 |
2,012 |
1,903 |
1,959 |
+2.30% |
114,000 |
2024/3/27 |
1,950 |
1,977 |
1,915 |
1,915 |
-1.34% |
49,900 |
2024/3/26 |
1,901 |
1,958 |
1,899 |
1,941 |
+1.94% |
60,400 |
2024/3/25 |
1,938 |
1,980 |
1,896 |
1,904 |
-1.09% |
90,800 |
2024/3/22 |
2,006 |
2,019 |
1,919 |
1,925 |
-4.32% |
149,800 |
2024/3/21 |
2,094 |
2,095 |
2,006 |
2,012 |
-3.96% |
135,500 |
2024/3/19 |
2,091 |
2,095 |
2,045 |
2,095 |
-0.24% |
61,900 |
2024/3/18 |
2,034 |
2,108 |
2,008 |
2,100 |
+4.58% |
125,500 |
2024/3/15 |
1,970 |
2,022 |
1,945 |
2,008 |
+1.88% |
112,400 |
2024/3/14 |
2,008 |
2,024 |
1,905 |
1,971 |
-1.84% |
181,400 |
2024/3/13 |
2,056 |
2,100 |
1,990 |
2,008 |
-1.95% |
166,700 |
2024/3/12 |
2,020 |
2,111 |
1,990 |
2,048 |
+1.94% |
133,000 |
2024/3/11 |
1,970 |
2,074 |
1,966 |
2,009 |
-1.90% |
234,200 |
2024/3/8 |
2,100 |
2,160 |
2,039 |
2,048 |
-4.07% |
161,100 |
2024/3/7 |
2,255 |
2,268 |
2,098 |
2,135 |
-3.44% |
333,400 |
2024/3/6 |
2,099 |
2,260 |
2,074 |
2,211 |
+2.89% |
209,200 |
2024/3/5 |
2,135 |
2,153 |
2,061 |
2,149 |
-0.05% |
191,100 |
2024/3/4 |
2,080 |
2,223 |
2,050 |
2,150 |
+5.29% |
278,600 |
2024/3/1 |
1,984 |
2,047 |
1,980 |
2,042 |
+2.10% |
119,300 |
2024/2/29 |
2,015 |
2,062 |
1,989 |
2,000 |
-4.76% |
161,000 |
2024/2/28 |
2,043 |
2,146 |
2,029 |
2,100 |
+6.01% |
339,000 |
2024/2/27 |
1,911 |
1,996 |
1,910 |
1,981 |
+6.62% |
238,200 |
2024/2/26 |
1,815 |
1,868 |
1,792 |
1,858 |
+2.37% |
83,600 |
2024/2/22 |
1,827 |
1,840 |
1,780 |
1,815 |
+2.43% |
74,600 |
2024/2/21 |
1,780 |
1,824 |
1,757 |
1,772 |
-2.42% |
95,900 |
2024/2/20 |
1,876 |
1,877 |
1,800 |
1,816 |
-3.66% |
83,000 |
2024/2/19 |
1,874 |
1,897 |
1,818 |
1,885 |
+1.62% |
152,600 |
2024/2/16 |
1,698 |
1,857 |
1,651 |
1,855 |
+7.23% |
218,300 |
2024/2/15 |
1,789 |
1,794 |
1,673 |
1,730 |
-0.52% |
403,300 |
2024/2/14 |
1,659 |
1,739 |
1,633 |
1,739 |
+20.85% |
319,900 |
2024/2/13 |
1,430 |
1,460 |
1,415 |
1,439 |
+0.91% |
88,700 |
2024/2/9 |
1,434 |
1,467 |
1,426 |
1,426 |
-1.04% |
30,700 |
2024/2/8 |
1,451 |
1,466 |
1,418 |
1,441 |
+0.14% |
41,400 |
2024/2/7 |
1,472 |
1,482 |
1,428 |
1,439 |
-2.90% |
54,000 |
2024/2/6 |
1,511 |
1,511 |
1,480 |
1,482 |
-1.92% |
41,900 |
2024/2/5 |
1,490 |
1,519 |
1,450 |
1,511 |
+2.51% |
50,500 |
2024/2/2 |
1,435 |
1,488 |
1,435 |
1,474 |
+2.72% |
46,300 |
2024/2/1 |
1,427 |
1,455 |
1,424 |
1,435 |
-1.51% |
39,500 |
2024/1/31 |
1,477 |
1,506 |
1,414 |
1,457 |
-2.35% |
77,800 |
2024/1/30 |
1,451 |
1,500 |
1,451 |
1,492 |
+2.40% |
62,600 |
2024/1/29 |
1,486 |
1,490 |
1,451 |
1,457 |
-2.74% |
53,700 |
|