| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/2 |
2,432 |
2,489 |
2,420 |
2,489 |
+3.36% |
8,120,700 |
| 2024/7/1 |
2,374.5 |
2,415 |
2,368 |
2,408 |
+1.73% |
6,705,600 |
| 2024/6/28 |
2,370 |
2,372 |
2,347 |
2,367 |
+1.65% |
5,256,400 |
| 2024/6/27 |
2,350 |
2,354 |
2,318 |
2,328.5 |
-2.78% |
5,299,300 |
| 2024/6/26 |
2,394 |
2,398 |
2,372.5 |
2,395 |
+0.29% |
7,066,200 |
| 2024/6/25 |
2,355 |
2,389 |
2,345 |
2,388 |
+3.11% |
7,086,500 |
| 2024/6/24 |
2,329.5 |
2,331.5 |
2,294.5 |
2,316 |
-0.45% |
3,819,500 |
| 2024/6/21 |
2,327 |
2,357.5 |
2,326.5 |
2,326.5 |
+0.48% |
6,020,200 |
| 2024/6/20 |
2,297 |
2,324 |
2,292 |
2,315.5 |
+0.76% |
3,327,700 |
| 2024/6/19 |
2,305 |
2,316 |
2,296.5 |
2,298 |
+1.08% |
3,197,200 |
| 2024/6/18 |
2,306.5 |
2,308 |
2,270.5 |
2,273.5 |
+0.24% |
3,690,500 |
| 2024/6/17 |
2,341 |
2,341 |
2,263.5 |
2,268 |
-3.18% |
5,311,400 |
| 2024/6/14 |
2,309 |
2,351.5 |
2,304 |
2,342.5 |
+0.28% |
5,083,200 |
| 2024/6/13 |
2,359 |
2,364.5 |
2,333 |
2,336 |
-1.64% |
4,363,900 |
| 2024/6/12 |
2,331 |
2,386 |
2,327 |
2,375 |
+1.37% |
5,176,700 |
| 2024/6/11 |
2,385 |
2,388 |
2,340.5 |
2,343 |
-0.13% |
5,273,400 |
| 2024/6/10 |
2,332 |
2,354 |
2,329 |
2,346 |
+0.95% |
3,792,500 |
| 2024/6/7 |
2,329 |
2,337 |
2,316 |
2,324 |
+0.58% |
3,682,600 |
| 2024/6/6 |
2,316 |
2,331 |
2,304 |
2,310.5 |
-0.17% |
6,746,200 |
| 2024/6/5 |
2,320 |
2,336 |
2,310.5 |
2,314.5 |
-3.18% |
8,318,600 |
| 2024/6/4 |
2,442 |
2,460 |
2,382.5 |
2,390.5 |
-3.76% |
10,241,900 |
| 2024/6/3 |
2,465 |
2,488 |
2,456.5 |
2,484 |
+2.50% |
6,422,100 |
| 2024/5/31 |
2,360 |
2,425 |
2,358 |
2,423.5 |
+1.98% |
10,386,500 |
| 2024/5/30 |
2,383.5 |
2,396 |
2,361.5 |
2,376.5 |
-2.34% |
6,210,400 |
| 2024/5/29 |
2,450 |
2,478.5 |
2,425.5 |
2,433.5 |
+0.79% |
6,012,900 |
| 2024/5/28 |
2,397.5 |
2,435 |
2,397 |
2,414.5 |
+1.09% |
4,084,600 |
| 2024/5/27 |
2,388.5 |
2,406.5 |
2,368.5 |
2,388.5 |
+0.74% |
3,440,500 |
| 2024/5/24 |
2,373.5 |
2,384.5 |
2,346.5 |
2,371 |
-0.92% |
3,875,700 |
| 2024/5/23 |
2,394.5 |
2,396.5 |
2,335.5 |
2,393 |
-0.27% |
4,815,200 |
| 2024/5/22 |
2,417.5 |
2,432.5 |
2,396 |
2,399.5 |
-1.66% |
5,050,700 |
| 2024/5/21 |
2,420 |
2,462 |
2,416 |
2,440 |
-0.65% |
4,512,100 |
| 2024/5/20 |
2,370 |
2,467.5 |
2,370 |
2,456 |
+4.20% |
8,872,600 |
| 2024/5/17 |
2,354.5 |
2,362.5 |
2,334.5 |
2,357 |
+0.34% |
4,351,000 |
| 2024/5/16 |
2,389 |
2,397 |
2,333.5 |
2,349 |
-1.65% |
7,319,700 |
| 2024/5/15 |
2,390 |
2,427 |
2,385.5 |
2,388.5 |
-0.04% |
8,253,700 |
| 2024/5/14 |
2,433 |
2,463 |
2,355.5 |
2,389.5 |
-0.15% |
13,333,000 |
| 2024/5/13 |
2,385 |
2,399 |
2,367 |
2,393 |
-1.28% |
4,755,000 |
| 2024/5/10 |
2,388.5 |
2,432.5 |
2,385.5 |
2,424 |
+2.36% |
4,841,100 |
| 2024/5/9 |
2,379.5 |
2,379.5 |
2,347.5 |
2,368 |
+1.48% |
3,769,100 |
| 2024/5/8 |
2,364.5 |
2,373.5 |
2,331 |
2,333.5 |
-1.12% |
3,599,400 |
| 2024/5/7 |
2,383 |
2,388.5 |
2,319.5 |
2,360 |
+0.98% |
5,100,200 |
| 2024/5/2 |
2,321 |
2,351.5 |
2,313 |
2,337 |
-0.60% |
5,039,200 |
| 2024/5/1 |
2,360 |
2,367.5 |
2,314.5 |
2,351 |
-1.73% |
5,706,800 |
| 2024/4/30 |
2,373 |
2,412 |
2,360 |
2,392.5 |
+0.82% |
6,553,200 |
| 2024/4/26 |
2,363 |
2,396 |
2,358 |
2,373 |
+0.55% |
6,020,900 |
| 2024/4/25 |
2,420 |
2,426.5 |
2,359.5 |
2,360 |
-3.08% |
5,621,500 |
| 2024/4/24 |
2,429 |
2,449 |
2,421.5 |
2,435 |
+1.65% |
4,600,400 |
| 2024/4/23 |
2,420 |
2,428 |
2,393 |
2,395.5 |
+0.25% |
5,429,700 |
| 2024/4/22 |
2,391 |
2,441.5 |
2,346 |
2,389.5 |
-0.81% |
10,103,700 |
| 2024/4/19 |
2,350 |
2,498 |
2,320 |
2,409 |
+1.52% |
28,033,000 |
| 2024/4/18 |
2,328 |
2,384 |
2,305.5 |
2,373 |
-2.27% |
9,650,600 |
| 2024/4/17 |
2,473 |
2,493 |
2,403.5 |
2,428 |
-2.67% |
8,699,200 |
| 2024/4/16 |
2,558 |
2,563.5 |
2,485.5 |
2,494.5 |
-3.59% |
10,274,100 |
| 2024/4/15 |
2,599 |
2,628 |
2,567 |
2,587.5 |
-0.27% |
9,349,800 |
| 2024/4/12 |
2,566.5 |
2,598 |
2,539.5 |
2,594.5 |
+1.03% |
7,536,500 |
| 2024/4/11 |
2,503.5 |
2,599 |
2,498 |
2,568 |
+3.86% |
12,638,000 |
| 2024/4/10 |
2,438.5 |
2,475 |
2,435 |
2,472.5 |
+0.20% |
4,472,800 |
| 2024/4/9 |
2,488.5 |
2,488.5 |
2,451.5 |
2,467.5 |
+0.30% |
4,628,700 |
| 2024/4/8 |
2,497 |
2,503 |
2,426 |
2,460 |
-0.40% |
9,821,000 |
| 2024/4/5 |
2,477 |
2,530 |
2,455.5 |
2,470 |
+0.02% |
14,808,800 |
| 2024/4/4 |
2,444 |
2,491.5 |
2,440 |
2,469.5 |
+2.90% |
10,420,900 |
| 2024/4/3 |
2,395 |
2,440 |
2,377.5 |
2,400 |
+3.25% |
12,685,500 |
| 2024/4/2 |
2,320 |
2,346 |
2,299 |
2,324.5 |
+2.00% |
6,522,000 |
| 2024/4/1 |
2,372 |
2,372.5 |
2,257 |
2,279 |
-2.63% |
10,850,300 |
| 2024/3/29 |
2,349.5 |
2,379 |
2,327 |
2,340.5 |
+1.78% |
8,911,000 |
| 2024/3/28 |
2,277.5 |
2,321.5 |
2,272 |
2,299.5 |
+1.32% |
7,133,100 |
| 2024/3/27 |
2,285 |
2,301.5 |
2,269.5 |
2,269.5 |
-0.02% |
5,403,200 |
| 2024/3/26 |
2,301 |
2,306 |
2,265 |
2,270 |
-0.22% |
4,721,200 |
| 2024/3/25 |
2,289 |
2,292.5 |
2,270 |
2,275 |
-0.39% |
4,219,400 |
| 2024/3/22 |
2,311 |
2,325 |
2,263.5 |
2,284 |
-1.17% |
5,957,600 |
| 2024/3/21 |
2,267.5 |
2,313.5 |
2,251.5 |
2,311 |
+1.92% |
8,431,000 |
| 2024/3/19 |
2,226.5 |
2,285 |
2,222 |
2,267.5 |
+2.83% |
8,852,100 |
| 2024/3/18 |
2,207 |
2,226 |
2,185 |
2,205 |
-0.05% |
5,920,300 |
| 2024/3/15 |
2,147 |
2,239.5 |
2,143 |
2,206 |
+4.45% |
21,225,900 |
| 2024/3/14 |
2,092 |
2,149 |
2,084.5 |
2,112 |
+2.80% |
8,877,300 |
| 2024/3/13 |
2,079 |
2,096 |
2,037.5 |
2,054.5 |
-0.46% |
5,027,600 |
| 2024/3/12 |
2,058.5 |
2,072.5 |
2,022.5 |
2,064 |
+0.22% |
6,851,900 |
| 2024/3/11 |
2,126 |
2,130.5 |
2,035.5 |
2,059.5 |
-5.05% |
9,571,200 |
| 2024/3/8 |
2,148.5 |
2,174 |
2,132 |
2,169 |
+0.70% |
6,404,500 |
| 2024/3/7 |
2,159 |
2,178 |
2,145.5 |
2,154 |
+0.40% |
6,710,000 |
| 2024/3/6 |
2,118 |
2,149 |
2,107 |
2,145.5 |
+1.73% |
6,127,200 |
| 2024/3/5 |
2,071 |
2,128 |
2,069 |
2,109 |
+1.37% |
7,912,800 |
| 2024/3/4 |
2,095 |
2,123 |
2,072.5 |
2,080.5 |
+0.60% |
7,944,900 |
| 2024/3/1 |
2,013 |
2,084.5 |
2,013 |
2,068 |
+2.83% |
10,894,100 |
| 2024/2/29 |
2,036 |
2,050 |
1,990.5 |
2,011 |
+0.52% |
11,897,200 |
| 2024/2/28 |
2,000 |
2,013.5 |
1,984.5 |
2,000.5 |
+0.53% |
19,063,900 |
| 2024/2/27 |
1,983 |
2,002.5 |
1,980.5 |
1,990 |
+0.30% |
6,407,200 |
| 2024/2/26 |
2,018.5 |
2,023.5 |
1,981 |
1,984 |
-1.61% |
8,323,800 |
| 2024/2/22 |
2,005.5 |
2,019.5 |
2,000 |
2,016.5 |
+1.84% |
7,730,600 |
| 2024/2/21 |
2,000 |
2,008 |
1,968 |
1,980 |
-1.93% |
9,860,800 |
| 2024/2/20 |
2,042 |
2,042.5 |
2,008.5 |
2,019 |
-0.71% |
4,548,300 |
| 2024/2/19 |
2,000 |
2,039.5 |
1,995 |
2,033.5 |
+1.75% |
5,756,000 |
| 2024/2/16 |
1,964 |
2,014 |
1,960.5 |
1,998.5 |
+3.39% |
11,800,500 |
| 2024/2/15 |
1,967.5 |
1,971.5 |
1,923 |
1,933 |
-2.13% |
9,352,300 |
| 2024/2/14 |
2,024.5 |
2,031.5 |
1,965 |
1,975 |
-1.91% |
10,716,700 |
| 2024/2/13 |
2,010 |
2,050 |
1,976.5 |
2,013.5 |
+0.90% |
18,424,000 |
| 2024/2/9 |
2,029 |
2,050.5 |
1,988.5 |
1,995.5 |
-0.52% |
8,888,700 |
| 2024/2/8 |
2,038 |
2,040 |
2,005 |
2,006 |
-0.91% |
5,166,200 |
| 2024/2/7 |
2,016.5 |
2,031.5 |
1,999.5 |
2,024.5 |
+2.40% |
7,226,200 |
| 2024/2/6 |
2,015.5 |
2,026 |
1,977 |
1,977 |
-2.42% |
7,363,100 |
| 2024/2/5 |
2,033.5 |
2,036.5 |
2,009 |
2,026 |
+0.27% |
4,276,700 |
| 2024/2/2 |
2,018 |
2,023 |
2,003.5 |
2,020.5 |
-0.91% |
5,253,900 |
| 2024/2/1 |
2,025 |
2,043 |
2,020.5 |
2,039 |
-0.29% |
4,204,200 |
| 2024/1/31 |
2,055 |
2,057 |
2,038 |
2,045 |
-0.41% |
4,634,400 |
| 2024/1/30 |
2,050 |
2,062 |
2,040.5 |
2,053.5 |
-0.61% |
4,937,000 |
| 2024/1/29 |
2,034 |
2,074.5 |
2,032 |
2,066 |
+4.11% |
11,397,300 |
| 2024/1/26 |
2,025 |
2,041 |
1,983.5 |
1,984.5 |
-0.23% |
7,626,000 |
| 2024/1/25 |
2,015 |
2,021.5 |
1,989 |
1,989 |
-0.48% |
4,801,600 |
| 2024/1/24 |
2,004 |
2,016.5 |
1,993 |
1,998.5 |
+0.03% |
5,160,900 |
| 2024/1/23 |
2,011 |
2,021.5 |
1,988 |
1,998 |
-0.17% |
6,041,700 |
| 2024/1/22 |
1,987 |
2,001.5 |
1,973.5 |
2,001.5 |
+0.45% |
7,361,500 |
| 2024/1/19 |
1,998 |
1,998.5 |
1,980.5 |
1,992.5 |
+0.10% |
6,818,400 |
| 2024/1/18 |
1,995 |
2,010 |
1,974 |
1,990.5 |
-0.75% |
8,020,600 |
| 2024/1/17 |
2,055 |
2,062.5 |
2,005.5 |
2,005.5 |
-2.36% |
8,496,500 |
| 2024/1/16 |
2,051 |
2,057.5 |
2,033 |
2,054 |
+0.20% |
6,625,200 |
| 2024/1/15 |
2,039 |
2,063 |
2,028 |
2,050 |
+1.96% |
9,504,700 |
| 2024/1/12 |
1,991 |
2,010.5 |
1,968 |
2,010.5 |
+2.71% |
10,343,200 |
| 2024/1/11 |
1,964.5 |
1,980.5 |
1,952 |
1,957.5 |
+0.33% |
6,515,500 |
| 2024/1/10 |
1,952 |
1,957.5 |
1,941 |
1,951 |
-0.08% |
6,063,100 |
| 2024/1/9 |
1,956 |
1,973 |
1,939 |
1,952.5 |
-1.46% |
6,880,100 |
| 2024/1/5 |
1,967.5 |
1,981.5 |
1,958.5 |
1,981.5 |
+0.00% |
5,544,800 |
| 2024/1/4 |
1,944.5 |
1,987.5 |
1,922.5 |
1,981.5 |
+4.04% |
11,536,700 |
| 2023/12/29 |
1,903 |
1,922.5 |
1,893.5 |
1,904.5 |
-1.04% |
6,485,000 |
|
