日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,280 |
1,290 |
1,271 |
1,284 |
+0.08% |
94,000 |
2024/7/1 |
1,295 |
1,302 |
1,276 |
1,283 |
-0.93% |
97,000 |
2024/6/28 |
1,300 |
1,301 |
1,284 |
1,295 |
+0.39% |
133,700 |
2024/6/27 |
1,289 |
1,297 |
1,281 |
1,290 |
+0.08% |
107,700 |
2024/6/26 |
1,260 |
1,295 |
1,260 |
1,289 |
+1.66% |
168,900 |
2024/6/25 |
1,251 |
1,312 |
1,250 |
1,268 |
+1.44% |
324,200 |
2024/6/24 |
1,247 |
1,254 |
1,237 |
1,250 |
+0.73% |
123,100 |
2024/6/21 |
1,235 |
1,246 |
1,232 |
1,241 |
+0.57% |
213,700 |
2024/6/20 |
1,214 |
1,243 |
1,214 |
1,234 |
+1.73% |
139,400 |
2024/6/19 |
1,224 |
1,228 |
1,206 |
1,213 |
+0.33% |
151,100 |
2024/6/18 |
1,195 |
1,223 |
1,189 |
1,209 |
+2.98% |
173,000 |
2024/6/17 |
1,186 |
1,186 |
1,160 |
1,174 |
-1.18% |
96,800 |
2024/6/14 |
1,153 |
1,194 |
1,151 |
1,188 |
+2.06% |
130,300 |
2024/6/13 |
1,188 |
1,188 |
1,164 |
1,164 |
-1.44% |
87,000 |
2024/6/12 |
1,175 |
1,192 |
1,172 |
1,181 |
-1.17% |
79,200 |
2024/6/11 |
1,199 |
1,206 |
1,193 |
1,195 |
+0.50% |
93,700 |
2024/6/10 |
1,177 |
1,195 |
1,167 |
1,189 |
+2.06% |
77,300 |
2024/6/7 |
1,170 |
1,170 |
1,150 |
1,165 |
-0.43% |
60,900 |
2024/6/6 |
1,180 |
1,180 |
1,142 |
1,170 |
-1.02% |
172,700 |
2024/6/5 |
1,174 |
1,187 |
1,168 |
1,182 |
+0.25% |
68,000 |
2024/6/4 |
1,162 |
1,183 |
1,161 |
1,179 |
+1.03% |
106,700 |
2024/6/3 |
1,183 |
1,183 |
1,162 |
1,167 |
-1.02% |
157,200 |
2024/5/31 |
1,138 |
1,186 |
1,138 |
1,179 |
+2.97% |
236,000 |
2024/5/30 |
1,111 |
1,148 |
1,109 |
1,145 |
+2.32% |
112,700 |
2024/5/29 |
1,147 |
1,147 |
1,112 |
1,119 |
-2.27% |
166,500 |
2024/5/28 |
1,148 |
1,151 |
1,138 |
1,145 |
-0.35% |
116,500 |
2024/5/27 |
1,181 |
1,190 |
1,146 |
1,149 |
-2.54% |
109,600 |
2024/5/24 |
1,173 |
1,185 |
1,168 |
1,179 |
-0.84% |
77,000 |
2024/5/23 |
1,198 |
1,199 |
1,184 |
1,189 |
-0.50% |
60,200 |
2024/5/22 |
1,205 |
1,213 |
1,190 |
1,195 |
-0.83% |
118,900 |
2024/5/21 |
1,204 |
1,224 |
1,201 |
1,205 |
+0.08% |
96,900 |
2024/5/20 |
1,191 |
1,217 |
1,190 |
1,204 |
+1.69% |
135,200 |
2024/5/17 |
1,172 |
1,189 |
1,145 |
1,184 |
-0.75% |
215,500 |
2024/5/16 |
1,224 |
1,236 |
1,187 |
1,193 |
-2.85% |
329,100 |
2024/5/15 |
1,233 |
1,239 |
1,210 |
1,228 |
-1.44% |
189,500 |
2024/5/14 |
1,233 |
1,253 |
1,231 |
1,246 |
+1.22% |
212,100 |
2024/5/13 |
1,238 |
1,240 |
1,216 |
1,231 |
-0.81% |
170,900 |
2024/5/10 |
1,261 |
1,266 |
1,229 |
1,241 |
-0.80% |
199,800 |
2024/5/9 |
1,251 |
1,262 |
1,244 |
1,251 |
-0.16% |
72,400 |
2024/5/8 |
1,250 |
1,276 |
1,246 |
1,253 |
+0.16% |
130,500 |
2024/5/7 |
1,255 |
1,263 |
1,244 |
1,251 |
+0.48% |
100,100 |
2024/5/2 |
1,283 |
1,283 |
1,238 |
1,245 |
-3.26% |
171,800 |
2024/5/1 |
1,271 |
1,287 |
1,262 |
1,287 |
+1.26% |
157,300 |
2024/4/30 |
1,258 |
1,276 |
1,258 |
1,271 |
+1.92% |
185,200 |
2024/4/26 |
1,240 |
1,251 |
1,227 |
1,247 |
+1.05% |
174,300 |
2024/4/25 |
1,255 |
1,261 |
1,233 |
1,234 |
-3.22% |
131,000 |
2024/4/24 |
1,268 |
1,275 |
1,254 |
1,275 |
+0.95% |
140,500 |
2024/4/23 |
1,252 |
1,267 |
1,246 |
1,263 |
+1.85% |
222,900 |
2024/4/22 |
1,231 |
1,245 |
1,227 |
1,240 |
+2.82% |
135,300 |
2024/4/19 |
1,230 |
1,235 |
1,195 |
1,206 |
-1.71% |
180,000 |
2024/4/18 |
1,206 |
1,237 |
1,206 |
1,227 |
+2.00% |
137,000 |
2024/4/17 |
1,206 |
1,213 |
1,173 |
1,203 |
-1.07% |
268,200 |
2024/4/16 |
1,210 |
1,233 |
1,206 |
1,216 |
-0.49% |
309,400 |
2024/4/15 |
1,229 |
1,230 |
1,214 |
1,222 |
-1.69% |
103,600 |
2024/4/12 |
1,251 |
1,262 |
1,239 |
1,243 |
-0.56% |
180,800 |
2024/4/11 |
1,220 |
1,252 |
1,215 |
1,250 |
+1.87% |
208,700 |
2024/4/10 |
1,198 |
1,234 |
1,198 |
1,227 |
+2.16% |
166,200 |
2024/4/9 |
1,199 |
1,211 |
1,189 |
1,201 |
+1.35% |
157,400 |
2024/4/8 |
1,173 |
1,192 |
1,164 |
1,185 |
+1.63% |
141,100 |
2024/4/5 |
1,166 |
1,178 |
1,159 |
1,166 |
-1.44% |
147,900 |
2024/4/4 |
1,183 |
1,204 |
1,176 |
1,183 |
+0.25% |
174,800 |
2024/4/3 |
1,201 |
1,202 |
1,180 |
1,180 |
-3.28% |
155,200 |
2024/4/2 |
1,220 |
1,239 |
1,208 |
1,220 |
+0.41% |
227,200 |
2024/4/1 |
1,200 |
1,221 |
1,200 |
1,215 |
+2.19% |
174,000 |
2024/3/29 |
1,204 |
1,205 |
1,176 |
1,189 |
-1.08% |
249,500 |
2024/3/28 |
1,224 |
1,226 |
1,202 |
1,202 |
-3.38% |
204,700 |
2024/3/27 |
1,248 |
1,251 |
1,243 |
1,244 |
+0.40% |
153,700 |
2024/3/26 |
1,222 |
1,243 |
1,221 |
1,239 |
+1.06% |
164,500 |
2024/3/25 |
1,240 |
1,246 |
1,226 |
1,226 |
-1.84% |
188,300 |
2024/3/22 |
1,250 |
1,257 |
1,239 |
1,249 |
+0.73% |
200,400 |
2024/3/21 |
1,239 |
1,252 |
1,236 |
1,240 |
+0.81% |
175,600 |
2024/3/19 |
1,227 |
1,236 |
1,224 |
1,230 |
+0.57% |
72,700 |
2024/3/18 |
1,237 |
1,237 |
1,215 |
1,223 |
+0.00% |
111,900 |
2024/3/15 |
1,223 |
1,227 |
1,214 |
1,223 |
-0.65% |
108,900 |
2024/3/14 |
1,243 |
1,249 |
1,223 |
1,231 |
-0.08% |
133,700 |
2024/3/13 |
1,246 |
1,249 |
1,221 |
1,232 |
-1.12% |
158,900 |
2024/3/12 |
1,234 |
1,250 |
1,220 |
1,246 |
+1.14% |
179,100 |
2024/3/11 |
1,215 |
1,248 |
1,210 |
1,232 |
+0.74% |
195,700 |
2024/3/8 |
1,188 |
1,236 |
1,188 |
1,223 |
+1.66% |
210,900 |
2024/3/7 |
1,245 |
1,246 |
1,198 |
1,203 |
-3.30% |
251,100 |
2024/3/6 |
1,227 |
1,267 |
1,220 |
1,244 |
+0.24% |
255,600 |
2024/3/5 |
1,250 |
1,252 |
1,227 |
1,241 |
-0.72% |
199,300 |
2024/3/4 |
1,226 |
1,266 |
1,224 |
1,250 |
+2.80% |
366,500 |
2024/3/1 |
1,215 |
1,240 |
1,207 |
1,216 |
+0.08% |
212,300 |
2024/2/29 |
1,217 |
1,227 |
1,203 |
1,215 |
-0.33% |
225,600 |
2024/2/28 |
1,212 |
1,233 |
1,212 |
1,219 |
+0.49% |
110,400 |
2024/2/27 |
1,207 |
1,224 |
1,207 |
1,213 |
+0.92% |
91,300 |
2024/2/26 |
1,210 |
1,213 |
1,190 |
1,202 |
-1.72% |
175,800 |
2024/2/22 |
1,218 |
1,230 |
1,209 |
1,223 |
+0.82% |
166,800 |
2024/2/21 |
1,230 |
1,239 |
1,207 |
1,213 |
-1.46% |
278,200 |
2024/2/20 |
1,238 |
1,244 |
1,207 |
1,231 |
+1.90% |
355,100 |
2024/2/19 |
1,193 |
1,215 |
1,187 |
1,208 |
+0.92% |
185,300 |
2024/2/16 |
1,187 |
1,215 |
1,158 |
1,197 |
+2.22% |
340,000 |
2024/2/15 |
1,151 |
1,181 |
1,110 |
1,171 |
-5.18% |
536,100 |
2024/2/14 |
1,265 |
1,265 |
1,226 |
1,235 |
-3.44% |
427,700 |
2024/2/13 |
1,272 |
1,287 |
1,271 |
1,279 |
+1.67% |
359,800 |
2024/2/9 |
1,260 |
1,284 |
1,255 |
1,258 |
-0.71% |
217,200 |
2024/2/8 |
1,252 |
1,276 |
1,240 |
1,267 |
+0.48% |
177,300 |
2024/2/7 |
1,254 |
1,265 |
1,246 |
1,261 |
+0.00% |
142,600 |
2024/2/6 |
1,276 |
1,279 |
1,254 |
1,261 |
-1.41% |
138,700 |
2024/2/5 |
1,280 |
1,288 |
1,269 |
1,279 |
+0.31% |
204,100 |
2024/2/2 |
1,271 |
1,294 |
1,265 |
1,275 |
+1.11% |
311,200 |
2024/2/1 |
1,255 |
1,268 |
1,248 |
1,261 |
+0.48% |
203,600 |
2024/1/31 |
1,248 |
1,256 |
1,229 |
1,255 |
+0.32% |
198,000 |
2024/1/30 |
1,258 |
1,261 |
1,245 |
1,251 |
-0.95% |
164,300 |
2024/1/29 |
1,288 |
1,288 |
1,259 |
1,263 |
-1.02% |
249,700 |
2024/1/26 |
1,270 |
1,282 |
1,255 |
1,276 |
+0.63% |
271,400 |
2024/1/25 |
1,249 |
1,283 |
1,247 |
1,268 |
+1.36% |
327,500 |
2024/1/24 |
1,240 |
1,259 |
1,236 |
1,251 |
+1.21% |
212,500 |
2024/1/23 |
1,241 |
1,258 |
1,233 |
1,236 |
+0.90% |
220,000 |
2024/1/22 |
1,210 |
1,229 |
1,209 |
1,225 |
+1.41% |
143,800 |
2024/1/19 |
1,199 |
1,217 |
1,195 |
1,208 |
+0.50% |
192,800 |
2024/1/18 |
1,190 |
1,210 |
1,187 |
1,202 |
+0.33% |
200,000 |
2024/1/17 |
1,230 |
1,240 |
1,197 |
1,198 |
-2.28% |
240,700 |
2024/1/16 |
1,246 |
1,252 |
1,218 |
1,226 |
-1.21% |
222,100 |
2024/1/15 |
1,224 |
1,251 |
1,222 |
1,241 |
+1.64% |
259,700 |
2024/1/12 |
1,240 |
1,247 |
1,220 |
1,221 |
-0.25% |
235,100 |
2024/1/11 |
1,255 |
1,271 |
1,217 |
1,224 |
-1.29% |
343,300 |
2024/1/10 |
1,244 |
1,264 |
1,237 |
1,240 |
-0.40% |
398,900 |
2024/1/9 |
1,300 |
1,303 |
1,224 |
1,245 |
+5.15% |
733,400 |
2024/1/5 |
1,179 |
1,200 |
1,165 |
1,184 |
+0.00% |
362,600 |
2024/1/4 |
1,155 |
1,204 |
1,155 |
1,184 |
+7.64% |
809,700 |
2023/12/29 |
1,086 |
1,103 |
1,072 |
1,100 |
+1.29% |
277,200 |
|