日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,299 |
1,345 |
1,295 |
1,334 |
+2.69% |
178,600 |
2024/7/1 |
1,331 |
1,348 |
1,286 |
1,299 |
-4.42% |
317,000 |
2024/6/28 |
1,400 |
1,403 |
1,353 |
1,359 |
-2.09% |
189,700 |
2024/6/27 |
1,375 |
1,419 |
1,356 |
1,388 |
+1.02% |
197,700 |
2024/6/26 |
1,394 |
1,408 |
1,352 |
1,374 |
-1.08% |
132,500 |
2024/6/25 |
1,397 |
1,401 |
1,371 |
1,389 |
-0.07% |
144,900 |
2024/6/24 |
1,348 |
1,392 |
1,341 |
1,390 |
+5.30% |
217,500 |
2024/6/21 |
1,295 |
1,340 |
1,288 |
1,320 |
+1.30% |
185,300 |
2024/6/20 |
1,340 |
1,353 |
1,303 |
1,303 |
-2.40% |
203,400 |
2024/6/19 |
1,338 |
1,348 |
1,307 |
1,335 |
-0.15% |
193,700 |
2024/6/18 |
1,407 |
1,415 |
1,331 |
1,337 |
-4.70% |
331,200 |
2024/6/17 |
1,363 |
1,423 |
1,336 |
1,403 |
+3.39% |
269,200 |
2024/6/14 |
1,337 |
1,381 |
1,328 |
1,357 |
+1.50% |
283,300 |
2024/6/13 |
1,350 |
1,358 |
1,323 |
1,337 |
+0.53% |
198,200 |
2024/6/12 |
1,285 |
1,338 |
1,276 |
1,330 |
+1.92% |
276,200 |
2024/6/11 |
1,335 |
1,362 |
1,293 |
1,305 |
-4.04% |
384,100 |
2024/6/10 |
1,315 |
1,412 |
1,310 |
1,360 |
+4.62% |
430,800 |
2024/6/7 |
1,257 |
1,327 |
1,257 |
1,300 |
+1.40% |
191,400 |
2024/6/6 |
1,275 |
1,298 |
1,241 |
1,282 |
+1.91% |
310,100 |
2024/6/5 |
1,330 |
1,345 |
1,252 |
1,258 |
-4.26% |
271,500 |
2024/6/4 |
1,310 |
1,343 |
1,277 |
1,314 |
-1.65% |
279,300 |
2024/6/3 |
1,349 |
1,374 |
1,316 |
1,336 |
+1.29% |
293,000 |
2024/5/31 |
1,302 |
1,329 |
1,287 |
1,319 |
+1.46% |
205,500 |
2024/5/30 |
1,319 |
1,370 |
1,280 |
1,300 |
-0.61% |
292,900 |
2024/5/29 |
1,340 |
1,355 |
1,292 |
1,308 |
-2.97% |
283,900 |
2024/5/28 |
1,321 |
1,376 |
1,274 |
1,348 |
+3.14% |
421,500 |
2024/5/27 |
1,429 |
1,465 |
1,301 |
1,307 |
-7.11% |
626,400 |
2024/5/24 |
1,450 |
1,450 |
1,395 |
1,407 |
-3.17% |
326,700 |
2024/5/23 |
1,460 |
1,509 |
1,370 |
1,453 |
-0.21% |
593,500 |
2024/5/22 |
1,611 |
1,612 |
1,400 |
1,456 |
-9.00% |
1,084,300 |
2024/5/21 |
1,569 |
1,624 |
1,558 |
1,600 |
+1.59% |
352,100 |
2024/5/20 |
1,720 |
1,763 |
1,574 |
1,575 |
-8.27% |
844,300 |
2024/5/17 |
1,696 |
1,736 |
1,643 |
1,717 |
-0.17% |
461,500 |
2024/5/16 |
1,672 |
1,720 |
1,656 |
1,720 |
+2.87% |
275,600 |
2024/5/15 |
1,720 |
1,744 |
1,656 |
1,672 |
-2.79% |
354,100 |
2024/5/14 |
1,604 |
1,729 |
1,604 |
1,720 |
+5.85% |
585,700 |
2024/5/13 |
1,650 |
1,708 |
1,612 |
1,625 |
+0.93% |
442,900 |
2024/5/10 |
1,570 |
1,634 |
1,530 |
1,610 |
+3.34% |
589,400 |
2024/5/9 |
1,535 |
1,630 |
1,519 |
1,558 |
+1.04% |
634,100 |
2024/5/8 |
1,583 |
1,589 |
1,533 |
1,542 |
-3.69% |
616,600 |
2024/5/7 |
1,728 |
1,770 |
1,594 |
1,601 |
-4.82% |
1,253,800 |
2024/5/2 |
1,602 |
1,750 |
1,557 |
1,682 |
+3.44% |
2,941,500 |
2024/5/1 |
1,601 |
1,692 |
1,578 |
1,626 |
+3.90% |
853,900 |
2024/4/30 |
1,580 |
1,613 |
1,554 |
1,565 |
-1.26% |
211,900 |
2024/4/26 |
1,588 |
1,605 |
1,454 |
1,585 |
+0.32% |
625,800 |
2024/4/25 |
1,620 |
1,622 |
1,552 |
1,580 |
-6.06% |
583,500 |
2024/4/24 |
1,625 |
1,750 |
1,616 |
1,682 |
+5.45% |
591,600 |
2024/4/23 |
1,684 |
1,696 |
1,570 |
1,595 |
-5.34% |
537,700 |
2024/4/22 |
1,744 |
1,768 |
1,644 |
1,685 |
-5.02% |
412,200 |
2024/4/19 |
1,886 |
1,900 |
1,755 |
1,774 |
-5.49% |
465,800 |
2024/4/18 |
1,701 |
1,910 |
1,700 |
1,877 |
+6.65% |
741,600 |
2024/4/17 |
1,806 |
1,834 |
1,753 |
1,760 |
-3.40% |
296,100 |
2024/4/16 |
1,820 |
1,866 |
1,800 |
1,822 |
-1.51% |
397,400 |
2024/4/15 |
1,859 |
1,935 |
1,735 |
1,850 |
+3.99% |
1,055,500 |
2024/4/12 |
1,778 |
1,826 |
1,748 |
1,779 |
+0.06% |
378,400 |
2024/4/11 |
1,795 |
1,795 |
1,731 |
1,778 |
+1.31% |
181,800 |
2024/4/10 |
1,759 |
1,805 |
1,740 |
1,755 |
-0.51% |
197,200 |
2024/4/9 |
1,731 |
1,837 |
1,722 |
1,764 |
-0.11% |
239,800 |
2024/4/8 |
1,860 |
1,873 |
1,766 |
1,766 |
-2.97% |
555,800 |
2024/4/5 |
1,660 |
1,888 |
1,513 |
1,820 |
+9.05% |
1,699,500 |
2024/4/4 |
1,696 |
1,697 |
1,620 |
1,669 |
+0.42% |
340,300 |
2024/4/3 |
1,583 |
1,712 |
1,549 |
1,662 |
+2.40% |
604,200 |
2024/4/2 |
1,600 |
1,680 |
1,591 |
1,623 |
+0.87% |
500,100 |
2024/4/1 |
1,567 |
1,672 |
1,530 |
1,609 |
+4.96% |
511,300 |
2024/3/29 |
1,549 |
1,558 |
1,493 |
1,533 |
+1.86% |
190,800 |
2024/3/28 |
1,520 |
1,573 |
1,495 |
1,505 |
-3.40% |
257,500 |
2024/3/27 |
1,619 |
1,619 |
1,492 |
1,558 |
-1.33% |
423,600 |
2024/3/26 |
1,592 |
1,760 |
1,530 |
1,579 |
+0.00% |
1,728,400 |
2024/3/25 |
1,356 |
1,676 |
1,329 |
1,579 |
+13.92% |
2,704,900 |
2024/3/22 |
1,088 |
1,386 |
1,082 |
1,386 |
+27.62% |
2,089,600 |
2024/3/21 |
1,094 |
1,155 |
1,037 |
1,086 |
-8.28% |
1,038,000 |
2024/3/19 |
1,155 |
1,201 |
1,140 |
1,184 |
-0.67% |
241,700 |
2024/3/18 |
1,196 |
1,276 |
1,142 |
1,192 |
+0.85% |
664,200 |
2024/3/15 |
1,152 |
1,279 |
1,094 |
1,182 |
+0.00% |
1,487,300 |
2024/3/14 |
1,271 |
1,271 |
1,125 |
1,182 |
-9.15% |
1,271,100 |
2024/3/13 |
1,473 |
1,490 |
1,238 |
1,301 |
-16.23% |
1,934,000 |
2024/3/12 |
1,844 |
1,905 |
1,482 |
1,553 |
-14.90% |
2,413,000 |
2024/3/11 |
1,771 |
1,830 |
1,691 |
1,825 |
-0.05% |
302,200 |
2024/3/8 |
1,860 |
1,905 |
1,800 |
1,826 |
-2.67% |
321,500 |
2024/3/7 |
1,950 |
1,950 |
1,836 |
1,876 |
+3.88% |
426,400 |
2024/3/6 |
1,760 |
1,833 |
1,700 |
1,806 |
+4.15% |
425,800 |
2024/3/5 |
1,646 |
1,735 |
1,604 |
1,734 |
+6.38% |
368,600 |
2024/3/4 |
1,540 |
1,660 |
1,510 |
1,630 |
+5.84% |
447,900 |
2024/3/1 |
1,457 |
1,540 |
1,442 |
1,540 |
+7.92% |
369,200 |
2024/2/29 |
1,437 |
1,454 |
1,420 |
1,427 |
-2.19% |
131,100 |
2024/2/28 |
1,379 |
1,459 |
1,353 |
1,459 |
+7.20% |
288,300 |
2024/2/27 |
1,355 |
1,391 |
1,340 |
1,361 |
+1.49% |
180,400 |
2024/2/26 |
1,359 |
1,365 |
1,333 |
1,341 |
-1.32% |
143,300 |
2024/2/22 |
1,325 |
1,373 |
1,310 |
1,359 |
+2.41% |
190,500 |
2024/2/21 |
1,380 |
1,380 |
1,308 |
1,327 |
-3.28% |
182,000 |
2024/2/20 |
1,308 |
1,394 |
1,293 |
1,372 |
+6.36% |
266,500 |
2024/2/19 |
1,280 |
1,311 |
1,279 |
1,290 |
-1.00% |
247,200 |
2024/2/16 |
1,336 |
1,344 |
1,273 |
1,303 |
-1.66% |
224,600 |
2024/2/15 |
1,367 |
1,375 |
1,310 |
1,325 |
-1.05% |
246,700 |
2024/2/14 |
1,365 |
1,399 |
1,310 |
1,339 |
-3.32% |
355,600 |
2024/2/13 |
1,379 |
1,411 |
1,375 |
1,385 |
+1.24% |
200,300 |
2024/2/9 |
1,328 |
1,384 |
1,316 |
1,368 |
+3.48% |
160,800 |
2024/2/8 |
1,322 |
1,393 |
1,314 |
1,322 |
+0.04% |
215,500 |
2024/2/7 |
1,317.5 |
1,341 |
1,302.5 |
1,321.5 |
-1.56% |
88,300 |
2024/2/6 |
1,372 |
1,393.5 |
1,313 |
1,342.5 |
-3.35% |
201,300 |
2024/2/5 |
1,428 |
1,485.5 |
1,387.5 |
1,389 |
-1.00% |
180,900 |
2024/2/2 |
1,339 |
1,427 |
1,327.5 |
1,403 |
+7.30% |
215,700 |
2024/2/1 |
1,300 |
1,314.5 |
1,280 |
1,307.5 |
+0.11% |
114,300 |
2024/1/31 |
1,270.5 |
1,320 |
1,263 |
1,306 |
+2.31% |
110,900 |
2024/1/30 |
1,265 |
1,279.5 |
1,240 |
1,276.5 |
+1.11% |
161,700 |
2024/1/29 |
1,265.5 |
1,325 |
1,250.5 |
1,262.5 |
-0.24% |
275,100 |
2024/1/26 |
1,275 |
1,297 |
1,264 |
1,265.5 |
-1.33% |
276,500 |
2024/1/25 |
1,211 |
1,295.5 |
1,210 |
1,282.5 |
+5.43% |
302,000 |
2024/1/24 |
1,121 |
1,221.5 |
1,107.5 |
1,216.5 |
+9.50% |
347,900 |
2024/1/23 |
1,103.5 |
1,128.5 |
1,085.5 |
1,111 |
+0.18% |
203,200 |
2024/1/22 |
1,075 |
1,125 |
1,059.5 |
1,109 |
-0.98% |
292,400 |
2024/1/19 |
1,115 |
1,132.5 |
1,090 |
1,120 |
+0.67% |
145,800 |
2024/1/18 |
1,129.5 |
1,142.5 |
1,106 |
1,112.5 |
-0.13% |
153,200 |
2024/1/17 |
1,185.5 |
1,188.5 |
1,113 |
1,114 |
-1.89% |
392,400 |
2024/1/16 |
1,072 |
1,167.5 |
1,056 |
1,135.5 |
+3.84% |
353,400 |
2024/1/15 |
1,057 |
1,105 |
996 |
1,093.5 |
-1.22% |
544,400 |
2024/1/12 |
1,074.5 |
1,116 |
1,074.5 |
1,107 |
+2.12% |
89,700 |
2024/1/11 |
1,084 |
1,120.5 |
1,073.5 |
1,084 |
+2.12% |
189,300 |
2024/1/10 |
1,070 |
1,076 |
1,037 |
1,061.5 |
-0.70% |
124,800 |
2024/1/9 |
1,066 |
1,082.5 |
1,046 |
1,069 |
+0.28% |
136,000 |
2024/1/5 |
1,084.5 |
1,084.5 |
1,049.5 |
1,066 |
-1.75% |
121,700 |
2024/1/4 |
1,099 |
1,099 |
1,070.5 |
1,085 |
-1.36% |
82,500 |
2023/12/29 |
1,081 |
1,111 |
1,065.5 |
1,100 |
+1.90% |
88,300 |
|