日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
2,952 |
2,952 |
2,735 |
2,800 |
-5.15% |
72,700 |
2024/7/1 |
3,100 |
3,150 |
2,915 |
2,952 |
-3.84% |
46,600 |
2024/6/28 |
3,100 |
3,140 |
3,035 |
3,070 |
+1.99% |
52,100 |
2024/6/27 |
2,825 |
3,030 |
2,821 |
3,010 |
+6.55% |
55,500 |
2024/6/26 |
2,891 |
2,927 |
2,824 |
2,825 |
-1.91% |
20,500 |
2024/6/25 |
2,853 |
2,900 |
2,844 |
2,880 |
+0.14% |
9,400 |
2024/6/24 |
2,920 |
2,920 |
2,825 |
2,876 |
+0.14% |
18,500 |
2024/6/21 |
2,880 |
2,950 |
2,802 |
2,872 |
+1.48% |
32,800 |
2024/6/20 |
2,707 |
2,830 |
2,700 |
2,830 |
+3.47% |
15,300 |
2024/6/19 |
2,768 |
2,768 |
2,680 |
2,735 |
-0.18% |
19,100 |
2024/6/18 |
2,792 |
2,798 |
2,671 |
2,740 |
-0.18% |
16,100 |
2024/6/17 |
2,680 |
2,831 |
2,645 |
2,745 |
+4.10% |
42,900 |
2024/6/14 |
2,702 |
2,715 |
2,590 |
2,637 |
-4.18% |
29,500 |
2024/6/13 |
2,760 |
2,835 |
2,752 |
2,752 |
-1.36% |
9,100 |
2024/6/12 |
2,757 |
2,791 |
2,706 |
2,790 |
+1.20% |
14,800 |
2024/6/11 |
2,804 |
2,804 |
2,729 |
2,757 |
-1.29% |
7,200 |
2024/6/10 |
2,808 |
2,874 |
2,784 |
2,793 |
-0.82% |
16,200 |
2024/6/7 |
2,703 |
2,825 |
2,703 |
2,816 |
+3.72% |
7,500 |
2024/6/6 |
2,766 |
2,780 |
2,692 |
2,715 |
-1.77% |
6,100 |
2024/6/5 |
2,789 |
2,865 |
2,760 |
2,764 |
+0.22% |
26,100 |
2024/6/4 |
2,644 |
2,779 |
2,640 |
2,758 |
+5.07% |
14,300 |
2024/6/3 |
2,627 |
2,664 |
2,614 |
2,625 |
-0.08% |
4,200 |
2024/5/31 |
2,576 |
2,664 |
2,564 |
2,627 |
+0.42% |
4,000 |
2024/5/30 |
2,564 |
2,644 |
2,550 |
2,616 |
-1.47% |
12,900 |
2024/5/29 |
2,698 |
2,706 |
2,655 |
2,655 |
-1.59% |
8,000 |
2024/5/28 |
2,748 |
2,792 |
2,689 |
2,698 |
-1.82% |
10,000 |
2024/5/27 |
2,708 |
2,758 |
2,642 |
2,748 |
+2.54% |
11,100 |
2024/5/24 |
2,742 |
2,753 |
2,670 |
2,680 |
-2.55% |
15,400 |
2024/5/23 |
2,803 |
2,803 |
2,720 |
2,750 |
-2.17% |
15,200 |
2024/5/22 |
2,880 |
2,920 |
2,783 |
2,811 |
-2.40% |
19,500 |
2024/5/21 |
2,880 |
2,913 |
2,850 |
2,880 |
-1.13% |
14,800 |
2024/5/20 |
2,899 |
3,090 |
2,878 |
2,913 |
+5.70% |
58,900 |
2024/5/17 |
2,900 |
2,988 |
2,719 |
2,756 |
-5.71% |
37,400 |
2024/5/16 |
2,750 |
2,924 |
2,720 |
2,923 |
+11.56% |
105,600 |
2024/5/15 |
2,600 |
2,667 |
2,531 |
2,620 |
+1.28% |
45,000 |
2024/5/14 |
2,502 |
2,589 |
2,502 |
2,587 |
+2.17% |
8,700 |
2024/5/13 |
2,512 |
2,551 |
2,475 |
2,532 |
+0.84% |
8,400 |
2024/5/10 |
2,550 |
2,591 |
2,511 |
2,511 |
-3.05% |
12,100 |
2024/5/9 |
2,595 |
2,615 |
2,515 |
2,590 |
-0.19% |
9,700 |
2024/5/8 |
2,621 |
2,676 |
2,584 |
2,595 |
-1.41% |
8,200 |
2024/5/7 |
2,596 |
2,643 |
2,564 |
2,632 |
+5.45% |
13,900 |
2024/5/2 |
2,465 |
2,505 |
2,416 |
2,496 |
+1.92% |
6,500 |
2024/5/1 |
2,471 |
2,471 |
2,411 |
2,449 |
-2.86% |
7,300 |
2024/4/30 |
2,532 |
2,532 |
2,471 |
2,521 |
+0.44% |
9,000 |
2024/4/26 |
2,433 |
2,510 |
2,433 |
2,510 |
+1.78% |
4,100 |
2024/4/25 |
2,521 |
2,544 |
2,466 |
2,466 |
-3.10% |
6,700 |
2024/4/24 |
2,484 |
2,557 |
2,484 |
2,545 |
+1.80% |
12,100 |
2024/4/23 |
2,376 |
2,500 |
2,376 |
2,500 |
+5.57% |
13,600 |
2024/4/22 |
2,350 |
2,399 |
2,326 |
2,368 |
+2.42% |
9,300 |
2024/4/19 |
2,302 |
2,333 |
2,212 |
2,312 |
-0.94% |
26,400 |
2024/4/18 |
2,335 |
2,418 |
2,299 |
2,334 |
-0.93% |
37,300 |
2024/4/17 |
2,505 |
2,505 |
2,327 |
2,356 |
-5.76% |
50,000 |
2024/4/16 |
2,520 |
2,555 |
2,470 |
2,500 |
-1.54% |
13,000 |
2024/4/15 |
2,535 |
2,559 |
2,440 |
2,539 |
-1.78% |
20,500 |
2024/4/12 |
2,582 |
2,624 |
2,572 |
2,585 |
-0.39% |
8,700 |
2024/4/11 |
2,600 |
2,616 |
2,553 |
2,595 |
-1.29% |
12,800 |
2024/4/10 |
2,607 |
2,691 |
2,603 |
2,629 |
-0.11% |
17,400 |
2024/4/9 |
2,723 |
2,723 |
2,611 |
2,632 |
-3.94% |
19,500 |
2024/4/8 |
2,693 |
2,740 |
2,657 |
2,740 |
+2.70% |
5,900 |
2024/4/5 |
2,677 |
2,715 |
2,650 |
2,668 |
-3.26% |
27,700 |
2024/4/4 |
2,809 |
2,809 |
2,713 |
2,758 |
+1.25% |
25,300 |
2024/4/3 |
2,686 |
2,764 |
2,668 |
2,724 |
+0.78% |
11,700 |
2024/4/2 |
2,875 |
2,875 |
2,684 |
2,703 |
-4.66% |
20,700 |
2024/4/1 |
2,812 |
2,896 |
2,754 |
2,835 |
+0.53% |
17,200 |
2024/3/29 |
2,716 |
2,820 |
2,716 |
2,820 |
+3.22% |
14,000 |
2024/3/28 |
2,777 |
2,829 |
2,727 |
2,732 |
-0.83% |
10,800 |
2024/3/27 |
2,689 |
2,769 |
2,665 |
2,755 |
+2.49% |
15,200 |
2024/3/26 |
2,810 |
2,810 |
2,688 |
2,688 |
-4.34% |
30,300 |
2024/3/25 |
2,840 |
2,905 |
2,772 |
2,810 |
-0.35% |
26,400 |
2024/3/22 |
2,755 |
2,838 |
2,740 |
2,820 |
+2.51% |
26,000 |
2024/3/21 |
2,803 |
2,865 |
2,750 |
2,751 |
-1.22% |
25,700 |
2024/3/19 |
2,749 |
2,818 |
2,740 |
2,785 |
+1.64% |
27,100 |
2024/3/18 |
2,601 |
2,746 |
2,601 |
2,740 |
+5.34% |
23,900 |
2024/3/15 |
2,701 |
2,749 |
2,571 |
2,601 |
-4.73% |
34,800 |
2024/3/14 |
2,749 |
2,810 |
2,700 |
2,730 |
-0.73% |
21,800 |
2024/3/13 |
2,834 |
2,879 |
2,730 |
2,750 |
-1.79% |
30,900 |
2024/3/12 |
2,631 |
2,845 |
2,610 |
2,800 |
+5.07% |
43,600 |
2024/3/11 |
2,570 |
2,680 |
2,552 |
2,665 |
+2.30% |
22,300 |
2024/3/8 |
2,680 |
2,733 |
2,604 |
2,605 |
-3.52% |
28,300 |
2024/3/7 |
2,775 |
2,797 |
2,667 |
2,700 |
-2.42% |
26,100 |
2024/3/6 |
2,627 |
2,779 |
2,627 |
2,767 |
+3.36% |
30,500 |
2024/3/5 |
2,605 |
2,677 |
2,541 |
2,677 |
+2.61% |
26,500 |
2024/3/4 |
2,700 |
2,750 |
2,600 |
2,609 |
-3.41% |
42,000 |
2024/3/1 |
2,820 |
2,903 |
2,647 |
2,701 |
-4.02% |
55,400 |
2024/2/29 |
2,840 |
2,900 |
2,786 |
2,814 |
-2.83% |
29,100 |
2024/2/28 |
2,924 |
3,050 |
2,875 |
2,896 |
+0.70% |
37,300 |
2024/2/27 |
2,914 |
2,950 |
2,822 |
2,876 |
-2.67% |
37,900 |
2024/2/26 |
2,778 |
2,964 |
2,734 |
2,955 |
+8.32% |
81,800 |
2024/2/22 |
2,817 |
2,817 |
2,703 |
2,728 |
+1.00% |
35,000 |
2024/2/21 |
2,780 |
2,890 |
2,700 |
2,701 |
-3.40% |
51,900 |
2024/2/20 |
2,950 |
2,994 |
2,789 |
2,796 |
-4.41% |
74,000 |
2024/2/19 |
2,830 |
2,954 |
2,761 |
2,925 |
+4.46% |
83,800 |
2024/2/16 |
2,733 |
2,822 |
2,626 |
2,800 |
+2.49% |
97,500 |
2024/2/15 |
2,647 |
2,799 |
2,501 |
2,732 |
+6.30% |
184,000 |
2024/2/14 |
2,420 |
2,570 |
2,358 |
2,570 |
+24.15% |
166,700 |
2024/2/13 |
2,080 |
2,153 |
2,052 |
2,070 |
-1.00% |
44,100 |
2024/2/9 |
2,158 |
2,158 |
2,082 |
2,091 |
-1.13% |
14,500 |
2024/2/8 |
2,142 |
2,170 |
2,090 |
2,115 |
-1.35% |
37,100 |
2024/2/7 |
2,214 |
2,214 |
2,131 |
2,144 |
-4.29% |
36,000 |
2024/2/6 |
2,284 |
2,284 |
2,224 |
2,240 |
-1.88% |
21,100 |
2024/2/5 |
2,299 |
2,346 |
2,245 |
2,283 |
-0.83% |
17,500 |
2024/2/2 |
2,296 |
2,348 |
2,262 |
2,302 |
+2.49% |
15,800 |
2024/2/1 |
2,260 |
2,341 |
2,221 |
2,246 |
-2.26% |
32,500 |
2024/1/31 |
2,352 |
2,383 |
2,280 |
2,298 |
-3.45% |
27,000 |
2024/1/30 |
2,490 |
2,526 |
2,319 |
2,380 |
-3.68% |
48,900 |
2024/1/29 |
2,551 |
2,551 |
2,421 |
2,471 |
-1.79% |
41,800 |
2024/1/26 |
2,536 |
2,639 |
2,485 |
2,516 |
-0.83% |
58,800 |
2024/1/25 |
2,450 |
2,585 |
2,412 |
2,537 |
+3.59% |
67,900 |
2024/1/24 |
2,344 |
2,469 |
2,314 |
2,449 |
+5.61% |
55,000 |
2024/1/23 |
2,239 |
2,365 |
2,235 |
2,319 |
+3.62% |
38,700 |
2024/1/22 |
2,211 |
2,253 |
2,122 |
2,238 |
+1.22% |
31,200 |
2024/1/19 |
2,236 |
2,302 |
2,211 |
2,211 |
-0.99% |
27,600 |
2024/1/18 |
2,290 |
2,330 |
2,219 |
2,233 |
-4.57% |
72,200 |
2024/1/17 |
2,278 |
2,410 |
2,222 |
2,340 |
+4.84% |
127,700 |
2024/1/16 |
2,113 |
2,258 |
2,113 |
2,232 |
+5.98% |
70,800 |
2024/1/15 |
2,036 |
2,111 |
2,005 |
2,106 |
+3.44% |
34,200 |
2024/1/12 |
2,003 |
2,054 |
1,971 |
2,036 |
+1.60% |
29,200 |
2024/1/11 |
2,074 |
2,074 |
1,986 |
2,004 |
-0.20% |
19,500 |
2024/1/10 |
2,057 |
2,057 |
2,000 |
2,008 |
-0.10% |
14,900 |
2024/1/9 |
1,937 |
2,025 |
1,937 |
2,010 |
+5.40% |
32,500 |
2024/1/5 |
2,025 |
2,025 |
1,899 |
1,907 |
-6.57% |
77,000 |
2024/1/4 |
2,013 |
2,160 |
1,937 |
2,041 |
-0.68% |
40,900 |
2023/12/29 |
2,100 |
2,134 |
2,054 |
2,055 |
-2.14% |
23,500 |
|