日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,179 |
2,215 |
2,178 |
2,194 |
-0.32% |
44,000 |
2024/7/25 |
2,200 |
2,230 |
2,187 |
2,201 |
-2.05% |
46,000 |
2024/7/24 |
2,291 |
2,291 |
2,236 |
2,247 |
-2.05% |
39,700 |
2024/7/23 |
2,318 |
2,340 |
2,284 |
2,294 |
-0.09% |
20,600 |
2024/7/22 |
2,284 |
2,330 |
2,273 |
2,296 |
-0.39% |
24,500 |
2024/7/19 |
2,319 |
2,342 |
2,297 |
2,305 |
-0.52% |
17,100 |
2024/7/18 |
2,366 |
2,385 |
2,310 |
2,317 |
-4.06% |
34,700 |
2024/7/17 |
2,400 |
2,436 |
2,399 |
2,415 |
+0.33% |
17,600 |
2024/7/16 |
2,418 |
2,424 |
2,388 |
2,407 |
+0.67% |
20,400 |
2024/7/12 |
2,343 |
2,411 |
2,343 |
2,391 |
+1.23% |
23,500 |
2024/7/11 |
2,365 |
2,374 |
2,324 |
2,362 |
+0.51% |
25,100 |
2024/7/10 |
2,350 |
2,380 |
2,304 |
2,350 |
+0.00% |
31,400 |
2024/7/9 |
2,350 |
2,371 |
2,305 |
2,350 |
-0.93% |
63,000 |
2024/7/8 |
2,315 |
2,419 |
2,315 |
2,372 |
+3.13% |
60,300 |
2024/7/5 |
2,309 |
2,320 |
2,288 |
2,300 |
-0.39% |
34,500 |
2024/7/4 |
2,282 |
2,309 |
2,263 |
2,309 |
+1.23% |
21,000 |
2024/7/3 |
2,307 |
2,361 |
2,259 |
2,281 |
-1.13% |
62,100 |
2024/7/2 |
2,305 |
2,316 |
2,260 |
2,307 |
+0.09% |
41,800 |
2024/7/1 |
2,273 |
2,309 |
2,245 |
2,305 |
+2.76% |
56,000 |
2024/6/28 |
2,192 |
2,299 |
2,182 |
2,243 |
+2.33% |
70,200 |
2024/6/27 |
2,197 |
2,285 |
2,173 |
2,192 |
+4.53% |
217,200 |
2024/6/26 |
2,105 |
2,119 |
2,082 |
2,097 |
-0.19% |
45,000 |
2024/6/25 |
2,099 |
2,117 |
2,072 |
2,101 |
-0.24% |
39,600 |
2024/6/24 |
2,063 |
2,118 |
2,063 |
2,106 |
+1.59% |
33,000 |
2024/6/21 |
2,087 |
2,105 |
2,058 |
2,073 |
-1.80% |
58,600 |
2024/6/20 |
2,152 |
2,173 |
2,095 |
2,111 |
-1.95% |
63,900 |
2024/6/19 |
2,218 |
2,221 |
2,153 |
2,153 |
-2.36% |
27,800 |
2024/6/18 |
2,218 |
2,236 |
2,196 |
2,205 |
+0.82% |
18,000 |
2024/6/17 |
2,214 |
2,222 |
2,153 |
2,187 |
-1.62% |
27,300 |
2024/6/14 |
2,135 |
2,223 |
2,135 |
2,223 |
+4.12% |
53,700 |
2024/6/13 |
2,189 |
2,189 |
2,135 |
2,135 |
-1.52% |
19,400 |
2024/6/12 |
2,177 |
2,202 |
2,168 |
2,168 |
+0.51% |
24,900 |
2024/6/11 |
2,185 |
2,185 |
2,146 |
2,157 |
-0.37% |
16,500 |
2024/6/10 |
2,129 |
2,171 |
2,114 |
2,165 |
+1.31% |
31,800 |
2024/6/7 |
2,107 |
2,140 |
2,107 |
2,137 |
+1.38% |
15,700 |
2024/6/6 |
2,140 |
2,157 |
2,108 |
2,108 |
-1.50% |
26,300 |
2024/6/5 |
2,115 |
2,177 |
2,115 |
2,140 |
-0.47% |
25,200 |
2024/6/4 |
2,106 |
2,170 |
2,106 |
2,150 |
+2.33% |
58,900 |
2024/6/3 |
2,170 |
2,183 |
2,101 |
2,101 |
-3.76% |
73,900 |
2024/5/31 |
2,125 |
2,190 |
2,111 |
2,183 |
+3.95% |
84,400 |
2024/5/30 |
2,050 |
2,108 |
2,040 |
2,100 |
+0.33% |
132,600 |
2024/5/29 |
2,269 |
2,269 |
2,082 |
2,093 |
-8.48% |
313,200 |
2024/5/28 |
2,262 |
2,310 |
2,260 |
2,287 |
+0.04% |
44,400 |
2024/5/27 |
2,351 |
2,355 |
2,261 |
2,286 |
-3.18% |
69,700 |
2024/5/24 |
2,351 |
2,408 |
2,338 |
2,361 |
-1.99% |
24,400 |
2024/5/23 |
2,434 |
2,444 |
2,364 |
2,409 |
-0.90% |
31,000 |
2024/5/22 |
2,475 |
2,475 |
2,421 |
2,431 |
-1.94% |
39,400 |
2024/5/21 |
2,550 |
2,552 |
2,476 |
2,479 |
-2.40% |
30,800 |
2024/5/20 |
2,518 |
2,540 |
2,460 |
2,540 |
+1.40% |
46,600 |
2024/5/17 |
2,431 |
2,520 |
2,411 |
2,505 |
+1.91% |
44,000 |
2024/5/16 |
2,464 |
2,543 |
2,433 |
2,458 |
+0.90% |
61,600 |
2024/5/15 |
2,517 |
2,528 |
2,427 |
2,436 |
-4.62% |
82,900 |
2024/5/14 |
2,574 |
2,643 |
2,511 |
2,554 |
-1.28% |
175,100 |
2024/5/13 |
2,335 |
2,595 |
2,325 |
2,587 |
+8.79% |
162,700 |
2024/5/10 |
2,350 |
2,414 |
2,349 |
2,378 |
-0.92% |
79,000 |
2024/5/9 |
2,320 |
2,404 |
2,320 |
2,400 |
+4.99% |
57,600 |
2024/5/8 |
2,315 |
2,321 |
2,286 |
2,286 |
-1.17% |
22,700 |
2024/5/7 |
2,303 |
2,333 |
2,295 |
2,313 |
+1.09% |
49,100 |
2024/5/2 |
2,319 |
2,325 |
2,260 |
2,288 |
-2.05% |
45,000 |
2024/5/1 |
2,291 |
2,343 |
2,272 |
2,336 |
+0.73% |
44,100 |
2024/4/30 |
2,328 |
2,330 |
2,293 |
2,319 |
+1.13% |
35,300 |
2024/4/26 |
2,270 |
2,294 |
2,231 |
2,293 |
+0.61% |
39,400 |
2024/4/25 |
2,308 |
2,312 |
2,279 |
2,279 |
-2.48% |
25,900 |
2024/4/24 |
2,312 |
2,344 |
2,312 |
2,337 |
+0.56% |
24,600 |
2024/4/23 |
2,306 |
2,345 |
2,304 |
2,324 |
+1.75% |
39,900 |
2024/4/22 |
2,235 |
2,286 |
2,235 |
2,284 |
+1.87% |
26,100 |
2024/4/19 |
2,282 |
2,282 |
2,190 |
2,242 |
-2.01% |
63,900 |
2024/4/18 |
2,247 |
2,298 |
2,221 |
2,288 |
+1.82% |
31,600 |
2024/4/17 |
2,271 |
2,293 |
2,236 |
2,247 |
-1.45% |
32,000 |
2024/4/16 |
2,310 |
2,316 |
2,273 |
2,280 |
-2.98% |
57,100 |
2024/4/15 |
2,348 |
2,378 |
2,343 |
2,350 |
-1.38% |
21,900 |
2024/4/12 |
2,405 |
2,421 |
2,379 |
2,383 |
-0.83% |
23,500 |
2024/4/11 |
2,361 |
2,415 |
2,355 |
2,403 |
+0.29% |
25,900 |
2024/4/10 |
2,381 |
2,438 |
2,372 |
2,396 |
+1.05% |
24,300 |
2024/4/9 |
2,365 |
2,377 |
2,355 |
2,371 |
+0.00% |
14,700 |
2024/4/8 |
2,399 |
2,419 |
2,339 |
2,371 |
+0.13% |
29,900 |
2024/4/5 |
2,329 |
2,381 |
2,316 |
2,368 |
-0.46% |
47,300 |
2024/4/4 |
2,380 |
2,403 |
2,347 |
2,379 |
-0.13% |
35,400 |
2024/4/3 |
2,369 |
2,397 |
2,326 |
2,382 |
-0.38% |
42,900 |
2024/4/2 |
2,440 |
2,475 |
2,384 |
2,391 |
-2.01% |
41,000 |
2024/4/1 |
2,518 |
2,518 |
2,440 |
2,440 |
-2.17% |
26,000 |
2024/3/29 |
2,493 |
2,539 |
2,471 |
2,494 |
-0.64% |
23,000 |
2024/3/28 |
2,456 |
2,537 |
2,456 |
2,510 |
+1.87% |
50,200 |
2024/3/27 |
2,483 |
2,487 |
2,442 |
2,464 |
-0.28% |
37,800 |
2024/3/26 |
2,488 |
2,488 |
2,426 |
2,471 |
+0.45% |
53,000 |
2024/3/25 |
2,483 |
2,503 |
2,452 |
2,460 |
-1.05% |
58,100 |
2024/3/22 |
2,507 |
2,569 |
2,485 |
2,486 |
+0.24% |
46,400 |
2024/3/21 |
2,475 |
2,480 |
2,431 |
2,480 |
+0.94% |
42,700 |
2024/3/19 |
2,490 |
2,507 |
2,421 |
2,457 |
-1.92% |
56,600 |
2024/3/18 |
2,525 |
2,525 |
2,441 |
2,505 |
-2.03% |
71,800 |
2024/3/15 |
2,462 |
2,557 |
2,450 |
2,557 |
+3.82% |
75,800 |
2024/3/14 |
2,450 |
2,465 |
2,412 |
2,463 |
-0.16% |
46,200 |
2024/3/13 |
2,479 |
2,493 |
2,438 |
2,467 |
+0.73% |
52,500 |
2024/3/12 |
2,346 |
2,456 |
2,346 |
2,449 |
+3.64% |
54,500 |
2024/3/11 |
2,415 |
2,415 |
2,336 |
2,363 |
-4.02% |
81,500 |
2024/3/8 |
2,320 |
2,488 |
2,317 |
2,462 |
+4.15% |
110,200 |
2024/3/7 |
2,340 |
2,383 |
2,314 |
2,364 |
+1.50% |
61,200 |
2024/3/6 |
2,383 |
2,418 |
2,318 |
2,329 |
-2.55% |
72,700 |
2024/3/5 |
2,310 |
2,391 |
2,286 |
2,390 |
+3.37% |
56,700 |
2024/3/4 |
2,336 |
2,363 |
2,293 |
2,312 |
-1.03% |
51,300 |
2024/3/1 |
2,338 |
2,376 |
2,316 |
2,336 |
+0.04% |
49,300 |
2024/2/29 |
2,399 |
2,399 |
2,313 |
2,335 |
-3.23% |
60,400 |
2024/2/28 |
2,367 |
2,430 |
2,327 |
2,413 |
+0.29% |
115,000 |
2024/2/27 |
2,378 |
2,416 |
2,356 |
2,406 |
+1.65% |
86,200 |
2024/2/26 |
2,320 |
2,373 |
2,273 |
2,367 |
+1.85% |
136,900 |
2024/2/22 |
2,311 |
2,340 |
2,275 |
2,324 |
+2.38% |
68,000 |
2024/2/21 |
2,312 |
2,315 |
2,263 |
2,270 |
-2.07% |
42,800 |
2024/2/20 |
2,284 |
2,380 |
2,280 |
2,318 |
+1.67% |
123,900 |
2024/2/19 |
2,250 |
2,322 |
2,222 |
2,280 |
+1.79% |
98,100 |
2024/2/16 |
2,118 |
2,245 |
2,094 |
2,240 |
+7.74% |
118,400 |
2024/2/15 |
2,110 |
2,128 |
2,040 |
2,079 |
-0.38% |
72,300 |
2024/2/14 |
2,176 |
2,176 |
2,085 |
2,087 |
-4.96% |
102,900 |
2024/2/13 |
2,109 |
2,222 |
2,080 |
2,196 |
+9.80% |
241,600 |
2024/2/9 |
2,024 |
2,024 |
1,990 |
2,000 |
-0.25% |
73,100 |
2024/2/8 |
2,007 |
2,035 |
1,980 |
2,005 |
-1.09% |
45,700 |
2024/2/7 |
2,040 |
2,064 |
2,003 |
2,027 |
-0.64% |
64,100 |
2024/2/6 |
2,024 |
2,047 |
2,005 |
2,040 |
+0.79% |
52,600 |
2024/2/5 |
2,054 |
2,055 |
2,019 |
2,024 |
-1.51% |
44,000 |
2024/2/2 |
2,045 |
2,065 |
2,033 |
2,055 |
+0.59% |
36,000 |
2024/2/1 |
2,059 |
2,076 |
2,032 |
2,043 |
-1.30% |
53,800 |
2024/1/31 |
2,068 |
2,073 |
2,033 |
2,070 |
-1.15% |
50,900 |
2024/1/30 |
2,065 |
2,121 |
2,034 |
2,094 |
+1.16% |
82,800 |
2024/1/29 |
2,012 |
2,087 |
2,012 |
2,070 |
+4.97% |
120,600 |
|