日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,094 |
1,192 |
1,090 |
1,127 |
+5.72% |
190,600 |
2024/7/1 |
1,075 |
1,099 |
1,050 |
1,066 |
+1.62% |
37,500 |
2024/6/28 |
1,035 |
1,065 |
1,016 |
1,049 |
+1.45% |
19,100 |
2024/6/27 |
1,011 |
1,040 |
1,003 |
1,034 |
+2.48% |
14,200 |
2024/6/26 |
1,007 |
1,013 |
996 |
1,009 |
+0.40% |
15,900 |
2024/6/25 |
1,002 |
1,010 |
992 |
1,005 |
+2.13% |
9,800 |
2024/6/24 |
984 |
989 |
980 |
984 |
+0.00% |
2,600 |
2024/6/21 |
997 |
1,001 |
976 |
984 |
-1.30% |
7,900 |
2024/6/20 |
973 |
997 |
972 |
997 |
+2.05% |
11,400 |
2024/6/19 |
982 |
1,000 |
965 |
977 |
-1.21% |
19,900 |
2024/6/18 |
991 |
1,004 |
974 |
989 |
-0.60% |
5,200 |
2024/6/17 |
990 |
995 |
980 |
995 |
+0.51% |
2,800 |
2024/6/14 |
975 |
999 |
975 |
990 |
-1.49% |
11,600 |
2024/6/13 |
990 |
1,030 |
981 |
1,005 |
+1.52% |
7,700 |
2024/6/12 |
988 |
1,001 |
985 |
990 |
+0.41% |
4,800 |
2024/6/11 |
1,041 |
1,044 |
986 |
986 |
-4.18% |
26,800 |
2024/6/10 |
999 |
1,039 |
995 |
1,029 |
+3.63% |
10,900 |
2024/6/7 |
941 |
993 |
941 |
993 |
+3.87% |
8,800 |
2024/6/6 |
988 |
997 |
956 |
956 |
-3.04% |
9,400 |
2024/6/5 |
996 |
996 |
964 |
986 |
-0.10% |
7,100 |
2024/6/4 |
960 |
989 |
955 |
987 |
+2.39% |
13,100 |
2024/6/3 |
976 |
986 |
947 |
964 |
-1.23% |
18,800 |
2024/5/31 |
980 |
983 |
965 |
976 |
-0.31% |
4,700 |
2024/5/30 |
968 |
988 |
965 |
979 |
+0.51% |
7,200 |
2024/5/29 |
1,001 |
1,001 |
971 |
974 |
-2.40% |
19,000 |
2024/5/28 |
983 |
1,015 |
977 |
998 |
+1.01% |
10,900 |
2024/5/27 |
1,009 |
1,009 |
971 |
988 |
-2.08% |
17,200 |
2024/5/24 |
974 |
1,015 |
974 |
1,009 |
+0.90% |
12,100 |
2024/5/23 |
1,013 |
1,013 |
987 |
1,000 |
-1.28% |
5,200 |
2024/5/22 |
1,043 |
1,049 |
1,010 |
1,013 |
-2.97% |
10,400 |
2024/5/21 |
1,064 |
1,064 |
1,025 |
1,044 |
-2.25% |
19,200 |
2024/5/20 |
1,110 |
1,110 |
1,045 |
1,068 |
+0.09% |
14,700 |
2024/5/17 |
979 |
1,119 |
979 |
1,067 |
+7.89% |
101,800 |
2024/5/16 |
1,001 |
1,001 |
938 |
989 |
+6.34% |
45,200 |
2024/5/15 |
981 |
985 |
902 |
930 |
-5.10% |
37,400 |
2024/5/14 |
960 |
980 |
940 |
980 |
+3.05% |
10,400 |
2024/5/13 |
985 |
985 |
948 |
951 |
-3.84% |
21,800 |
2024/5/10 |
1,004 |
1,010 |
986 |
989 |
-1.98% |
7,900 |
2024/5/9 |
1,015 |
1,020 |
995 |
1,009 |
-0.79% |
6,500 |
2024/5/8 |
1,018 |
1,018 |
1,005 |
1,017 |
-0.10% |
2,700 |
2024/5/7 |
1,011 |
1,024 |
1,004 |
1,018 |
+2.00% |
7,400 |
2024/5/2 |
992 |
1,004 |
984 |
998 |
-0.30% |
10,000 |
2024/5/1 |
989 |
1,005 |
987 |
1,001 |
+0.20% |
4,300 |
2024/4/30 |
1,000 |
1,007 |
986 |
999 |
+0.40% |
6,900 |
2024/4/26 |
997 |
1,011 |
984 |
995 |
-0.60% |
20,300 |
2024/4/25 |
1,010 |
1,010 |
993 |
1,001 |
-1.77% |
6,800 |
2024/4/24 |
1,006 |
1,028 |
1,005 |
1,019 |
+2.83% |
8,900 |
2024/4/23 |
975 |
997 |
975 |
991 |
+1.64% |
10,100 |
2024/4/22 |
968 |
982 |
952 |
975 |
+1.14% |
11,000 |
2024/4/19 |
984 |
986 |
945 |
964 |
-1.93% |
28,300 |
2024/4/18 |
966 |
998 |
961 |
983 |
+2.29% |
13,300 |
2024/4/17 |
1,000 |
1,001 |
960 |
961 |
-4.47% |
55,900 |
2024/4/16 |
1,010 |
1,019 |
991 |
1,006 |
-1.28% |
30,300 |
2024/4/15 |
1,017 |
1,025 |
1,007 |
1,019 |
-0.88% |
7,600 |
2024/4/12 |
1,036 |
1,039 |
1,013 |
1,028 |
-1.34% |
23,200 |
2024/4/11 |
1,049 |
1,049 |
1,027 |
1,042 |
-0.76% |
9,200 |
2024/4/10 |
1,050 |
1,082 |
1,039 |
1,050 |
+1.16% |
39,400 |
2024/4/9 |
1,043 |
1,050 |
1,038 |
1,038 |
-0.48% |
11,600 |
2024/4/8 |
1,041 |
1,043 |
1,022 |
1,043 |
+0.19% |
13,600 |
2024/4/5 |
1,050 |
1,050 |
1,021 |
1,041 |
-1.89% |
29,900 |
2024/4/4 |
1,083 |
1,098 |
1,060 |
1,061 |
-1.49% |
19,400 |
2024/4/3 |
1,081 |
1,089 |
1,062 |
1,077 |
-0.28% |
27,700 |
2024/4/2 |
1,110 |
1,110 |
1,073 |
1,080 |
-2.70% |
30,100 |
2024/4/1 |
1,133 |
1,133 |
1,095 |
1,110 |
-1.60% |
25,400 |
2024/3/29 |
1,110 |
1,142 |
1,110 |
1,128 |
+1.62% |
26,000 |
2024/3/28 |
1,120 |
1,130 |
1,088 |
1,110 |
-0.98% |
32,700 |
2024/3/27 |
1,163 |
1,163 |
1,121 |
1,121 |
-3.94% |
50,300 |
2024/3/26 |
1,172 |
1,197 |
1,160 |
1,167 |
-0.09% |
28,600 |
2024/3/25 |
1,167 |
1,185 |
1,160 |
1,168 |
+0.09% |
12,600 |
2024/3/22 |
1,173 |
1,186 |
1,153 |
1,167 |
-0.17% |
14,900 |
2024/3/21 |
1,211 |
1,211 |
1,169 |
1,169 |
-1.02% |
33,000 |
2024/3/19 |
1,186 |
1,198 |
1,163 |
1,181 |
-0.25% |
26,300 |
2024/3/18 |
1,154 |
1,184 |
1,150 |
1,184 |
+4.23% |
24,300 |
2024/3/15 |
1,148 |
1,155 |
1,125 |
1,136 |
-1.56% |
29,200 |
2024/3/14 |
1,168 |
1,175 |
1,135 |
1,154 |
-0.69% |
62,300 |
2024/3/13 |
1,203 |
1,209 |
1,144 |
1,162 |
-3.17% |
66,500 |
2024/3/12 |
1,201 |
1,214 |
1,170 |
1,200 |
+0.00% |
37,200 |
2024/3/11 |
1,226 |
1,245 |
1,185 |
1,200 |
-4.76% |
64,600 |
2024/3/8 |
1,300 |
1,328 |
1,257 |
1,260 |
-4.47% |
93,400 |
2024/3/7 |
1,421 |
1,448 |
1,316 |
1,319 |
-9.03% |
186,600 |
2024/3/6 |
1,355 |
1,462 |
1,341 |
1,450 |
+4.69% |
275,700 |
2024/3/5 |
1,281 |
1,411 |
1,270 |
1,385 |
+6.54% |
296,900 |
2024/3/4 |
1,275 |
1,318 |
1,249 |
1,300 |
+7.00% |
111,400 |
2024/3/1 |
1,248 |
1,253 |
1,207 |
1,215 |
-2.72% |
89,900 |
2024/2/29 |
1,350 |
1,350 |
1,246 |
1,249 |
-8.57% |
173,800 |
2024/2/28 |
1,234 |
1,371 |
1,220 |
1,366 |
+14.89% |
619,100 |
2024/2/27 |
1,162 |
1,285 |
1,157 |
1,189 |
+2.32% |
283,200 |
2024/2/26 |
1,151 |
1,186 |
1,142 |
1,162 |
+0.96% |
28,500 |
2024/2/22 |
1,166 |
1,188 |
1,124 |
1,151 |
-0.26% |
40,900 |
2024/2/21 |
1,140 |
1,181 |
1,131 |
1,154 |
+1.05% |
22,500 |
2024/2/20 |
1,180 |
1,180 |
1,138 |
1,142 |
-3.22% |
24,800 |
2024/2/19 |
1,146 |
1,180 |
1,131 |
1,180 |
+4.06% |
24,300 |
2024/2/16 |
1,085 |
1,134 |
1,067 |
1,134 |
+2.44% |
38,000 |
2024/2/15 |
1,077 |
1,165 |
1,062 |
1,107 |
-2.64% |
73,700 |
2024/2/14 |
1,155 |
1,155 |
1,051 |
1,137 |
-0.44% |
54,000 |
2024/2/13 |
1,180 |
1,189 |
1,133 |
1,142 |
-4.52% |
40,400 |
2024/2/9 |
1,165 |
1,202 |
1,159 |
1,196 |
+3.19% |
19,600 |
2024/2/8 |
1,185 |
1,185 |
1,152 |
1,159 |
-2.69% |
20,700 |
2024/2/7 |
1,224 |
1,224 |
1,191 |
1,191 |
-1.57% |
13,600 |
2024/2/6 |
1,193 |
1,233 |
1,179 |
1,210 |
+1.94% |
35,900 |
2024/2/5 |
1,204 |
1,207 |
1,172 |
1,187 |
-1.00% |
10,600 |
2024/2/2 |
1,167 |
1,208 |
1,155 |
1,199 |
+2.13% |
20,400 |
2024/2/1 |
1,156 |
1,174 |
1,143 |
1,174 |
+1.21% |
20,800 |
2024/1/31 |
1,160 |
1,177 |
1,135 |
1,160 |
-1.28% |
46,500 |
2024/1/30 |
1,166 |
1,187 |
1,134 |
1,175 |
+0.17% |
54,000 |
2024/1/29 |
1,199 |
1,199 |
1,145 |
1,173 |
-1.59% |
51,200 |
2024/1/26 |
1,202 |
1,220 |
1,190 |
1,192 |
-1.65% |
39,800 |
2024/1/25 |
1,230 |
1,250 |
1,203 |
1,212 |
-0.98% |
29,200 |
2024/1/24 |
1,235 |
1,250 |
1,206 |
1,224 |
-0.57% |
32,500 |
2024/1/23 |
1,258 |
1,259 |
1,231 |
1,231 |
-2.69% |
25,900 |
2024/1/22 |
1,220 |
1,265 |
1,211 |
1,265 |
+4.03% |
41,000 |
2024/1/19 |
1,235 |
1,259 |
1,212 |
1,216 |
-1.54% |
27,100 |
2024/1/18 |
1,257 |
1,283 |
1,225 |
1,235 |
-0.64% |
42,800 |
2024/1/17 |
1,313 |
1,313 |
1,225 |
1,243 |
-5.11% |
86,000 |
2024/1/16 |
1,310 |
1,350 |
1,275 |
1,310 |
+0.77% |
164,600 |
2024/1/15 |
1,223 |
1,311 |
1,208 |
1,300 |
+7.08% |
133,400 |
2024/1/12 |
1,224 |
1,238 |
1,201 |
1,214 |
-1.22% |
37,400 |
2024/1/11 |
1,219 |
1,239 |
1,202 |
1,229 |
+2.76% |
27,900 |
2024/1/10 |
1,215 |
1,222 |
1,180 |
1,196 |
-1.48% |
65,700 |
2024/1/9 |
1,228 |
1,243 |
1,208 |
1,214 |
-1.14% |
41,300 |
2024/1/5 |
1,278 |
1,278 |
1,215 |
1,228 |
-3.91% |
41,800 |
2024/1/4 |
1,218 |
1,300 |
1,207 |
1,278 |
+5.01% |
81,700 |
2023/12/29 |
1,257 |
1,263 |
1,214 |
1,217 |
-3.49% |
91,200 |
|