日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,299 |
2,323 |
2,294 |
2,295 |
-0.22% |
45,400 |
2024/7/25 |
2,332 |
2,333 |
2,292 |
2,300 |
-1.92% |
51,600 |
2024/7/24 |
2,386 |
2,386 |
2,345 |
2,345 |
-1.72% |
34,200 |
2024/7/23 |
2,397 |
2,406 |
2,369 |
2,386 |
+0.68% |
39,200 |
2024/7/22 |
2,415 |
2,415 |
2,360 |
2,370 |
-1.70% |
43,000 |
2024/7/19 |
2,421 |
2,421 |
2,388 |
2,411 |
-0.41% |
44,800 |
2024/7/18 |
2,471 |
2,471 |
2,411 |
2,421 |
-2.85% |
49,500 |
2024/7/17 |
2,476 |
2,505 |
2,475 |
2,492 |
+0.69% |
45,600 |
2024/7/16 |
2,459 |
2,480 |
2,459 |
2,475 |
+1.23% |
18,400 |
2024/7/12 |
2,450 |
2,479 |
2,444 |
2,445 |
-0.69% |
34,100 |
2024/7/11 |
2,476 |
2,476 |
2,439 |
2,462 |
+0.04% |
30,700 |
2024/7/10 |
2,483 |
2,497 |
2,453 |
2,461 |
-1.83% |
40,400 |
2024/7/9 |
2,525 |
2,539 |
2,495 |
2,507 |
-0.71% |
42,700 |
2024/7/8 |
2,590 |
2,590 |
2,522 |
2,525 |
-2.51% |
46,900 |
2024/7/5 |
2,683 |
2,694 |
2,590 |
2,590 |
-1.63% |
57,400 |
2024/7/4 |
2,619 |
2,639 |
2,606 |
2,633 |
+1.66% |
64,100 |
2024/7/3 |
2,495 |
2,612 |
2,492 |
2,590 |
+3.93% |
97,200 |
2024/7/2 |
2,500 |
2,510 |
2,468 |
2,492 |
+0.44% |
44,600 |
2024/7/1 |
2,544 |
2,555 |
2,480 |
2,481 |
-2.48% |
44,500 |
2024/6/28 |
2,552 |
2,563 |
2,533 |
2,544 |
-0.08% |
39,500 |
2024/6/27 |
2,493 |
2,548 |
2,487 |
2,546 |
+2.99% |
63,500 |
2024/6/26 |
2,504 |
2,505 |
2,471 |
2,472 |
-1.12% |
37,600 |
2024/6/25 |
2,524 |
2,529 |
2,490 |
2,500 |
-0.48% |
51,600 |
2024/6/24 |
2,521 |
2,525 |
2,486 |
2,512 |
+0.36% |
29,900 |
2024/6/21 |
2,520 |
2,528 |
2,486 |
2,503 |
-0.64% |
52,400 |
2024/6/20 |
2,504 |
2,528 |
2,488 |
2,519 |
+0.84% |
50,200 |
2024/6/19 |
2,478 |
2,500 |
2,473 |
2,498 |
+1.92% |
33,300 |
2024/6/18 |
2,435 |
2,478 |
2,435 |
2,451 |
+0.74% |
19,300 |
2024/6/17 |
2,490 |
2,492 |
2,408 |
2,433 |
-2.09% |
41,300 |
2024/6/14 |
2,419 |
2,490 |
2,419 |
2,485 |
+2.01% |
33,800 |
2024/6/13 |
2,525 |
2,535 |
2,420 |
2,436 |
-2.29% |
68,800 |
2024/6/12 |
2,500 |
2,519 |
2,476 |
2,493 |
+0.48% |
68,400 |
2024/6/11 |
2,440 |
2,513 |
2,440 |
2,481 |
+1.76% |
69,900 |
2024/6/10 |
2,375 |
2,445 |
2,374 |
2,438 |
+2.70% |
45,300 |
2024/6/7 |
2,341 |
2,380 |
2,341 |
2,374 |
+0.55% |
19,000 |
2024/6/6 |
2,378 |
2,400 |
2,355 |
2,361 |
+0.68% |
42,600 |
2024/6/5 |
2,353 |
2,371 |
2,340 |
2,345 |
-0.93% |
26,900 |
2024/6/4 |
2,372 |
2,382 |
2,355 |
2,367 |
+0.21% |
19,800 |
2024/6/3 |
2,355 |
2,376 |
2,349 |
2,362 |
+0.68% |
27,600 |
2024/5/31 |
2,305 |
2,359 |
2,305 |
2,346 |
+2.45% |
38,900 |
2024/5/30 |
2,268 |
2,295 |
2,257 |
2,290 |
+0.04% |
52,800 |
2024/5/29 |
2,350 |
2,356 |
2,289 |
2,289 |
-2.55% |
37,300 |
2024/5/28 |
2,339 |
2,368 |
2,335 |
2,349 |
+0.26% |
30,000 |
2024/5/27 |
2,318 |
2,343 |
2,313 |
2,343 |
+1.17% |
33,100 |
2024/5/24 |
2,328 |
2,343 |
2,307 |
2,316 |
-1.82% |
21,300 |
2024/5/23 |
2,333 |
2,368 |
2,300 |
2,359 |
+1.11% |
34,300 |
2024/5/22 |
2,386 |
2,388 |
2,333 |
2,333 |
-2.18% |
65,300 |
2024/5/21 |
2,407 |
2,440 |
2,385 |
2,385 |
+0.00% |
45,700 |
2024/5/20 |
2,391 |
2,412 |
2,381 |
2,385 |
-0.38% |
30,700 |
2024/5/17 |
2,385 |
2,418 |
2,382 |
2,394 |
-1.20% |
30,600 |
2024/5/16 |
2,403 |
2,424 |
2,382 |
2,423 |
+0.79% |
43,400 |
2024/5/15 |
2,440 |
2,479 |
2,385 |
2,404 |
-0.17% |
106,700 |
2024/5/14 |
2,457 |
2,457 |
2,377 |
2,408 |
-1.95% |
85,000 |
2024/5/13 |
2,470 |
2,472 |
2,426 |
2,456 |
-1.33% |
73,000 |
2024/5/10 |
2,517 |
2,531 |
2,460 |
2,489 |
-1.70% |
49,100 |
2024/5/9 |
2,536 |
2,545 |
2,515 |
2,532 |
-0.74% |
45,300 |
2024/5/8 |
2,582 |
2,598 |
2,540 |
2,551 |
-1.12% |
38,300 |
2024/5/7 |
2,573 |
2,589 |
2,537 |
2,580 |
+2.58% |
74,600 |
2024/5/2 |
2,518 |
2,538 |
2,498 |
2,515 |
+0.08% |
22,100 |
2024/5/1 |
2,531 |
2,531 |
2,500 |
2,513 |
-1.64% |
24,900 |
2024/4/30 |
2,462 |
2,567 |
2,450 |
2,555 |
+5.14% |
86,700 |
2024/4/26 |
2,390 |
2,435 |
2,383 |
2,430 |
+1.67% |
41,500 |
2024/4/25 |
2,428 |
2,428 |
2,390 |
2,390 |
-1.85% |
39,400 |
2024/4/24 |
2,420 |
2,435 |
2,401 |
2,435 |
+1.37% |
37,700 |
2024/4/23 |
2,430 |
2,430 |
2,391 |
2,402 |
-0.50% |
32,700 |
2024/4/22 |
2,418 |
2,420 |
2,382 |
2,414 |
+1.00% |
40,700 |
2024/4/19 |
2,433 |
2,439 |
2,357 |
2,390 |
-2.89% |
65,800 |
2024/4/18 |
2,410 |
2,474 |
2,403 |
2,461 |
+1.28% |
26,300 |
2024/4/17 |
2,488 |
2,490 |
2,421 |
2,430 |
-1.98% |
82,500 |
2024/4/16 |
2,552 |
2,553 |
2,469 |
2,479 |
-3.62% |
69,300 |
2024/4/15 |
2,580 |
2,585 |
2,556 |
2,572 |
-0.69% |
39,300 |
2024/4/12 |
2,605 |
2,614 |
2,586 |
2,590 |
-0.35% |
43,300 |
2024/4/11 |
2,565 |
2,603 |
2,545 |
2,599 |
+0.81% |
91,900 |
2024/4/10 |
2,535 |
2,589 |
2,535 |
2,578 |
+1.70% |
42,500 |
2024/4/9 |
2,522 |
2,545 |
2,490 |
2,535 |
+1.40% |
37,600 |
2024/4/8 |
2,506 |
2,508 |
2,476 |
2,500 |
+0.24% |
44,500 |
2024/4/5 |
2,502 |
2,506 |
2,464 |
2,494 |
-0.95% |
39,600 |
2024/4/4 |
2,523 |
2,534 |
2,496 |
2,518 |
+1.04% |
37,000 |
2024/4/3 |
2,492 |
2,526 |
2,457 |
2,492 |
-0.76% |
45,300 |
2024/4/2 |
2,591 |
2,591 |
2,506 |
2,511 |
-3.05% |
64,000 |
2024/4/1 |
2,645 |
2,650 |
2,573 |
2,590 |
-1.52% |
68,700 |
2024/3/29 |
2,631 |
2,638 |
2,588 |
2,630 |
-0.19% |
47,000 |
2024/3/28 |
2,652 |
2,688 |
2,620 |
2,635 |
-0.49% |
124,400 |
2024/3/27 |
2,650 |
2,687 |
2,635 |
2,648 |
+0.11% |
73,000 |
2024/3/26 |
2,632 |
2,655 |
2,620 |
2,645 |
+0.53% |
36,600 |
2024/3/25 |
2,669 |
2,682 |
2,629 |
2,631 |
-1.42% |
63,900 |
2024/3/22 |
2,710 |
2,713 |
2,660 |
2,669 |
-1.18% |
45,300 |
2024/3/21 |
2,712 |
2,720 |
2,685 |
2,701 |
+1.31% |
58,300 |
2024/3/19 |
2,614 |
2,690 |
2,605 |
2,666 |
+1.14% |
66,900 |
2024/3/18 |
2,664 |
2,678 |
2,636 |
2,636 |
-0.45% |
54,300 |
2024/3/15 |
2,611 |
2,649 |
2,600 |
2,648 |
+0.34% |
52,500 |
2024/3/14 |
2,607 |
2,642 |
2,601 |
2,639 |
+0.65% |
28,600 |
2024/3/13 |
2,661 |
2,661 |
2,598 |
2,622 |
+0.42% |
61,100 |
2024/3/12 |
2,573 |
2,616 |
2,536 |
2,611 |
+0.19% |
44,800 |
2024/3/11 |
2,640 |
2,668 |
2,570 |
2,606 |
-3.62% |
95,000 |
2024/3/8 |
2,658 |
2,721 |
2,640 |
2,704 |
+2.50% |
51,900 |
2024/3/7 |
2,705 |
2,717 |
2,638 |
2,638 |
-2.48% |
95,100 |
2024/3/6 |
2,680 |
2,730 |
2,680 |
2,705 |
+0.15% |
44,500 |
2024/3/5 |
2,703 |
2,715 |
2,671 |
2,701 |
-0.63% |
58,300 |
2024/3/4 |
2,743 |
2,763 |
2,696 |
2,718 |
-0.88% |
95,400 |
2024/3/1 |
2,752 |
2,775 |
2,733 |
2,742 |
-0.36% |
74,400 |
2024/2/29 |
2,790 |
2,809 |
2,745 |
2,752 |
-2.58% |
76,200 |
2024/2/28 |
2,865 |
2,892 |
2,820 |
2,825 |
-0.53% |
61,900 |
2024/2/27 |
2,810 |
2,870 |
2,800 |
2,840 |
+1.03% |
67,200 |
2024/2/26 |
2,807 |
2,839 |
2,755 |
2,811 |
-0.04% |
89,100 |
2024/2/22 |
2,820 |
2,850 |
2,780 |
2,812 |
-0.18% |
70,100 |
2024/2/21 |
2,852 |
2,886 |
2,806 |
2,817 |
-1.23% |
46,100 |
2024/2/20 |
2,899 |
2,925 |
2,852 |
2,852 |
-1.66% |
55,700 |
2024/2/19 |
2,930 |
2,947 |
2,866 |
2,900 |
-1.16% |
79,100 |
2024/2/16 |
2,831 |
2,950 |
2,807 |
2,934 |
+5.50% |
208,500 |
2024/2/15 |
3,010 |
3,010 |
2,747 |
2,781 |
-7.61% |
312,400 |
2024/2/14 |
2,930 |
3,070 |
2,927 |
3,010 |
+7.42% |
641,000 |
2024/2/13 |
2,730 |
2,809 |
2,716 |
2,802 |
+4.32% |
203,100 |
2024/2/9 |
2,651 |
2,737 |
2,651 |
2,686 |
+0.34% |
79,500 |
2024/2/8 |
2,660 |
2,694 |
2,620 |
2,677 |
-0.22% |
34,100 |
2024/2/7 |
2,675 |
2,702 |
2,652 |
2,683 |
-0.04% |
37,300 |
2024/2/6 |
2,648 |
2,684 |
2,638 |
2,684 |
+0.98% |
55,100 |
2024/2/5 |
2,600 |
2,671 |
2,577 |
2,658 |
+2.51% |
70,600 |
2024/2/2 |
2,550 |
2,613 |
2,538 |
2,593 |
+2.25% |
43,500 |
2024/2/1 |
2,551 |
2,565 |
2,536 |
2,536 |
-2.24% |
54,200 |
2024/1/31 |
2,585 |
2,596 |
2,561 |
2,594 |
-0.12% |
21,000 |
2024/1/30 |
2,605 |
2,608 |
2,568 |
2,597 |
+0.04% |
33,800 |
2024/1/29 |
2,585 |
2,632 |
2,579 |
2,596 |
+0.74% |
50,100 |
|