日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,123 |
1,157 |
1,120 |
1,157 |
+2.94% |
23,400 |
2024/7/1 |
1,119 |
1,129 |
1,111 |
1,124 |
+0.63% |
33,300 |
2024/6/28 |
1,111 |
1,118 |
1,110 |
1,117 |
+0.63% |
17,200 |
2024/6/27 |
1,100 |
1,110 |
1,097 |
1,110 |
+0.00% |
2,500 |
2024/6/26 |
1,113 |
1,119 |
1,100 |
1,110 |
-0.27% |
7,000 |
2024/6/25 |
1,113 |
1,115 |
1,098 |
1,113 |
-0.18% |
6,400 |
2024/6/24 |
1,114 |
1,116 |
1,110 |
1,115 |
-0.09% |
4,800 |
2024/6/21 |
1,100 |
1,117 |
1,100 |
1,116 |
+1.45% |
4,100 |
2024/6/20 |
1,113 |
1,113 |
1,098 |
1,100 |
-0.18% |
7,600 |
2024/6/19 |
1,110 |
1,110 |
1,097 |
1,102 |
-0.72% |
8,400 |
2024/6/18 |
1,097 |
1,110 |
1,086 |
1,110 |
+1.28% |
6,200 |
2024/6/17 |
1,080 |
1,105 |
1,080 |
1,096 |
+1.48% |
10,500 |
2024/6/14 |
1,080 |
1,091 |
1,073 |
1,080 |
-0.92% |
3,600 |
2024/6/13 |
1,097 |
1,098 |
1,084 |
1,090 |
-0.64% |
4,000 |
2024/6/12 |
1,093 |
1,098 |
1,093 |
1,097 |
+0.37% |
2,900 |
2024/6/11 |
1,070 |
1,093 |
1,070 |
1,093 |
+2.15% |
6,400 |
2024/6/10 |
1,066 |
1,078 |
1,056 |
1,070 |
+0.66% |
4,600 |
2024/6/7 |
1,061 |
1,066 |
1,051 |
1,063 |
-0.75% |
5,100 |
2024/6/6 |
1,065 |
1,073 |
1,052 |
1,071 |
+0.56% |
4,500 |
2024/6/5 |
1,071 |
1,077 |
1,065 |
1,065 |
-0.93% |
2,700 |
2024/6/4 |
1,085 |
1,085 |
1,068 |
1,075 |
-0.92% |
9,100 |
2024/6/3 |
1,091 |
1,098 |
1,078 |
1,085 |
+0.46% |
5,700 |
2024/5/31 |
1,078 |
1,080 |
1,064 |
1,080 |
+1.12% |
2,700 |
2024/5/30 |
1,071 |
1,089 |
1,056 |
1,068 |
-2.55% |
9,700 |
2024/5/29 |
1,101 |
1,107 |
1,087 |
1,096 |
-0.90% |
8,800 |
2024/5/28 |
1,117 |
1,117 |
1,106 |
1,106 |
-1.07% |
1,100 |
2024/5/27 |
1,117 |
1,130 |
1,106 |
1,118 |
+0.09% |
3,800 |
2024/5/24 |
1,109 |
1,117 |
1,101 |
1,117 |
+0.18% |
2,500 |
2024/5/23 |
1,117 |
1,117 |
1,103 |
1,115 |
-0.18% |
2,400 |
2024/5/22 |
1,095 |
1,122 |
1,095 |
1,117 |
+2.01% |
3,200 |
2024/5/21 |
1,113 |
1,119 |
1,095 |
1,095 |
-1.88% |
13,000 |
2024/5/20 |
1,121 |
1,126 |
1,112 |
1,116 |
-0.27% |
3,200 |
2024/5/17 |
1,117 |
1,127 |
1,116 |
1,119 |
-0.89% |
2,300 |
2024/5/16 |
1,126 |
1,134 |
1,119 |
1,129 |
+0.00% |
7,800 |
2024/5/15 |
1,131 |
1,134 |
1,122 |
1,129 |
-0.09% |
3,500 |
2024/5/14 |
1,121 |
1,142 |
1,121 |
1,130 |
+0.80% |
11,000 |
2024/5/13 |
1,133 |
1,145 |
1,120 |
1,121 |
+3.51% |
32,300 |
2024/5/10 |
1,099 |
1,099 |
1,083 |
1,083 |
-1.55% |
2,400 |
2024/5/9 |
1,095 |
1,102 |
1,086 |
1,100 |
+0.46% |
2,600 |
2024/5/8 |
1,085 |
1,104 |
1,085 |
1,095 |
+0.18% |
700 |
2024/5/7 |
1,090 |
1,109 |
1,084 |
1,093 |
-0.55% |
5,000 |
2024/5/2 |
1,118 |
1,118 |
1,095 |
1,099 |
-1.70% |
2,900 |
2024/5/1 |
1,119 |
1,119 |
1,103 |
1,118 |
-0.18% |
2,500 |
2024/4/30 |
1,101 |
1,128 |
1,096 |
1,120 |
+1.73% |
4,400 |
2024/4/26 |
1,089 |
1,126 |
1,071 |
1,101 |
-2.48% |
48,300 |
2024/4/25 |
1,119 |
1,149 |
1,119 |
1,129 |
+0.80% |
7,700 |
2024/4/24 |
1,130 |
1,137 |
1,119 |
1,120 |
-1.23% |
2,300 |
2024/4/23 |
1,125 |
1,144 |
1,117 |
1,134 |
+1.07% |
2,000 |
2024/4/22 |
1,132 |
1,132 |
1,119 |
1,122 |
-1.06% |
5,000 |
2024/4/19 |
1,146 |
1,154 |
1,128 |
1,134 |
-1.13% |
9,700 |
2024/4/18 |
1,140 |
1,150 |
1,140 |
1,147 |
-0.17% |
5,500 |
2024/4/17 |
1,130 |
1,155 |
1,118 |
1,149 |
+1.68% |
12,700 |
2024/4/16 |
1,126 |
1,141 |
1,112 |
1,130 |
-0.62% |
6,000 |
2024/4/15 |
1,127 |
1,153 |
1,111 |
1,137 |
-0.79% |
5,000 |
2024/4/12 |
1,147 |
1,149 |
1,132 |
1,146 |
+0.53% |
7,100 |
2024/4/11 |
1,127 |
1,150 |
1,123 |
1,140 |
+0.80% |
6,600 |
2024/4/10 |
1,128 |
1,151 |
1,128 |
1,131 |
-1.31% |
2,200 |
2024/4/9 |
1,143 |
1,154 |
1,130 |
1,146 |
-0.17% |
10,700 |
2024/4/8 |
1,135 |
1,158 |
1,131 |
1,148 |
+1.23% |
7,100 |
2024/4/5 |
1,131 |
1,143 |
1,127 |
1,134 |
-1.31% |
3,800 |
2024/4/4 |
1,123 |
1,150 |
1,123 |
1,149 |
+2.50% |
4,500 |
2024/4/3 |
1,105 |
1,140 |
1,100 |
1,121 |
+1.17% |
13,800 |
2024/4/2 |
1,155 |
1,160 |
1,096 |
1,108 |
-4.07% |
36,900 |
2024/4/1 |
1,170 |
1,170 |
1,135 |
1,155 |
-0.77% |
15,000 |
2024/3/29 |
1,122 |
1,164 |
1,122 |
1,164 |
+3.84% |
15,900 |
2024/3/28 |
1,145 |
1,145 |
1,121 |
1,121 |
-2.10% |
3,300 |
2024/3/27 |
1,162 |
1,162 |
1,130 |
1,145 |
-1.29% |
6,900 |
2024/3/26 |
1,128 |
1,161 |
1,128 |
1,160 |
+2.93% |
18,800 |
2024/3/25 |
1,132 |
1,137 |
1,124 |
1,127 |
-0.79% |
4,600 |
2024/3/22 |
1,139 |
1,139 |
1,121 |
1,136 |
+0.26% |
5,900 |
2024/3/21 |
1,122 |
1,140 |
1,122 |
1,133 |
+2.07% |
11,100 |
2024/3/19 |
1,088 |
1,130 |
1,070 |
1,110 |
+2.40% |
19,500 |
2024/3/18 |
1,080 |
1,127 |
1,080 |
1,084 |
+0.37% |
16,500 |
2024/3/15 |
1,089 |
1,095 |
1,080 |
1,080 |
-2.00% |
8,300 |
2024/3/14 |
1,080 |
1,108 |
1,080 |
1,102 |
-0.72% |
7,400 |
2024/3/13 |
1,115 |
1,120 |
1,092 |
1,110 |
+0.27% |
6,700 |
2024/3/12 |
1,066 |
1,115 |
1,066 |
1,107 |
+3.85% |
8,700 |
2024/3/11 |
1,092 |
1,107 |
1,066 |
1,066 |
-4.99% |
12,800 |
2024/3/8 |
1,164 |
1,164 |
1,099 |
1,122 |
-3.69% |
31,300 |
2024/3/7 |
1,089 |
1,175 |
1,089 |
1,165 |
+6.98% |
71,300 |
2024/3/6 |
1,043 |
1,097 |
1,043 |
1,089 |
+4.41% |
51,600 |
2024/3/5 |
1,042 |
1,050 |
1,038 |
1,043 |
-0.67% |
5,300 |
2024/3/4 |
1,063 |
1,063 |
1,050 |
1,050 |
-1.22% |
9,600 |
2024/3/1 |
1,050 |
1,063 |
1,048 |
1,063 |
+1.33% |
10,200 |
2024/2/29 |
1,045 |
1,058 |
1,042 |
1,049 |
+0.29% |
4,500 |
2024/2/28 |
1,055 |
1,059 |
1,038 |
1,046 |
-0.85% |
6,300 |
2024/2/27 |
1,062 |
1,062 |
1,051 |
1,055 |
-0.28% |
6,900 |
2024/2/26 |
1,062 |
1,067 |
1,055 |
1,058 |
-0.19% |
9,200 |
2024/2/22 |
1,064 |
1,067 |
1,057 |
1,060 |
+0.38% |
11,500 |
2024/2/21 |
1,063 |
1,073 |
1,056 |
1,056 |
-0.66% |
20,000 |
2024/2/20 |
1,040 |
1,067 |
1,040 |
1,063 |
+2.51% |
42,400 |
2024/2/19 |
1,028 |
1,037 |
1,025 |
1,037 |
+1.67% |
12,300 |
2024/2/16 |
1,016 |
1,027 |
1,014 |
1,020 |
+0.39% |
15,400 |
2024/2/15 |
1,009 |
1,017 |
1,005 |
1,016 |
+1.09% |
11,900 |
2024/2/14 |
1,006 |
1,012 |
1,003 |
1,005 |
-0.10% |
15,300 |
2024/2/13 |
1,002 |
1,022 |
1,001 |
1,006 |
+0.40% |
53,900 |
2024/2/9 |
1,030 |
1,030 |
1,000 |
1,002 |
-2.72% |
23,900 |
2024/2/8 |
1,033 |
1,033 |
1,021 |
1,030 |
-0.29% |
5,800 |
2024/2/7 |
1,031 |
1,036 |
1,025 |
1,033 |
+0.78% |
12,500 |
2024/2/6 |
1,030 |
1,030 |
1,021 |
1,025 |
-0.49% |
8,500 |
2024/2/5 |
1,030 |
1,030 |
1,023 |
1,030 |
+0.49% |
7,700 |
2024/2/2 |
1,013 |
1,032 |
1,010 |
1,025 |
+2.19% |
34,400 |
2024/2/1 |
1,007 |
1,012 |
998 |
1,003 |
-0.69% |
9,600 |
2024/1/31 |
1,005 |
1,010 |
998 |
1,010 |
+0.60% |
12,100 |
2024/1/30 |
997 |
1,006 |
997 |
1,004 |
+1.11% |
9,500 |
2024/1/29 |
994 |
996 |
989 |
993 |
+0.91% |
11,800 |
2024/1/26 |
987 |
987 |
981 |
984 |
-0.20% |
8,900 |
2024/1/25 |
986 |
990 |
983 |
986 |
+0.00% |
9,100 |
2024/1/24 |
982 |
987 |
982 |
986 |
+0.20% |
9,000 |
2024/1/23 |
991 |
993 |
984 |
984 |
-0.61% |
16,000 |
2024/1/22 |
988 |
995 |
982 |
990 |
+0.20% |
24,500 |
2024/1/19 |
977 |
988 |
976 |
988 |
+0.82% |
13,600 |
2024/1/18 |
977 |
981 |
973 |
980 |
+0.20% |
8,200 |
2024/1/17 |
987 |
990 |
976 |
978 |
-1.01% |
15,600 |
2024/1/16 |
990 |
991 |
985 |
988 |
-0.20% |
9,500 |
2024/1/15 |
985 |
990 |
984 |
990 |
+0.51% |
11,600 |
2024/1/12 |
987 |
990 |
983 |
985 |
-0.20% |
8,900 |
2024/1/11 |
985 |
989 |
985 |
987 |
+0.30% |
14,000 |
2024/1/10 |
988 |
988 |
982 |
984 |
+0.10% |
9,700 |
2024/1/9 |
980 |
989 |
979 |
983 |
+0.20% |
13,700 |
2024/1/5 |
980 |
983 |
980 |
981 |
-0.10% |
5,200 |
2024/1/4 |
976 |
982 |
972 |
982 |
+0.20% |
6,800 |
2023/12/29 |
981 |
985 |
980 |
980 |
-0.10% |
7,300 |
|