日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,785 |
1,785 |
1,753 |
1,766 |
-1.12% |
2,600 |
2024/7/1 |
1,778 |
1,800 |
1,776 |
1,786 |
+0.45% |
4,500 |
2024/6/28 |
1,804 |
1,808 |
1,771 |
1,778 |
-0.34% |
6,000 |
2024/6/27 |
1,770 |
1,784 |
1,770 |
1,784 |
+1.02% |
900 |
2024/6/26 |
1,786 |
1,800 |
1,766 |
1,766 |
-0.95% |
14,500 |
2024/6/25 |
1,770 |
1,784 |
1,753 |
1,783 |
+0.45% |
2,300 |
2024/6/24 |
1,768 |
1,788 |
1,768 |
1,775 |
+1.02% |
1,600 |
2024/6/21 |
1,754 |
1,758 |
1,744 |
1,757 |
+0.63% |
1,900 |
2024/6/20 |
1,753 |
1,769 |
1,746 |
1,746 |
-1.36% |
3,100 |
2024/6/19 |
1,783 |
1,783 |
1,760 |
1,770 |
+0.34% |
2,100 |
2024/6/18 |
1,754 |
1,803 |
1,754 |
1,764 |
-0.56% |
4,600 |
2024/6/17 |
1,869 |
1,870 |
1,757 |
1,774 |
-2.26% |
23,600 |
2024/6/14 |
1,753 |
1,815 |
1,753 |
1,815 |
+2.08% |
8,700 |
2024/6/13 |
1,753 |
1,778 |
1,718 |
1,778 |
+1.43% |
7,300 |
2024/6/12 |
1,753 |
1,773 |
1,753 |
1,753 |
+0.00% |
2,700 |
2024/6/11 |
1,724 |
1,780 |
1,724 |
1,753 |
+0.46% |
4,000 |
2024/6/10 |
1,715 |
1,755 |
1,715 |
1,745 |
+0.58% |
3,900 |
2024/6/7 |
1,756 |
1,756 |
1,735 |
1,735 |
-1.20% |
4,100 |
2024/6/6 |
1,759 |
1,759 |
1,732 |
1,756 |
-0.11% |
3,400 |
2024/6/5 |
1,770 |
1,770 |
1,752 |
1,758 |
-0.17% |
2,200 |
2024/6/4 |
1,736 |
1,761 |
1,727 |
1,761 |
+1.50% |
9,300 |
2024/6/3 |
1,730 |
1,735 |
1,730 |
1,735 |
+1.11% |
1,900 |
2024/5/31 |
1,717 |
1,728 |
1,715 |
1,716 |
+2.20% |
3,800 |
2024/5/30 |
1,701 |
1,701 |
1,676 |
1,679 |
-1.18% |
5,400 |
2024/5/29 |
1,731 |
1,748 |
1,699 |
1,699 |
-1.39% |
3,700 |
2024/5/28 |
1,731 |
1,778 |
1,723 |
1,723 |
-0.46% |
12,400 |
2024/5/27 |
1,699 |
1,731 |
1,692 |
1,731 |
+2.79% |
7,800 |
2024/5/24 |
1,643 |
1,690 |
1,641 |
1,684 |
+2.31% |
6,000 |
2024/5/23 |
1,656 |
1,656 |
1,638 |
1,646 |
-0.30% |
2,500 |
2024/5/22 |
1,642 |
1,651 |
1,624 |
1,651 |
+0.55% |
6,000 |
2024/5/21 |
1,642 |
1,645 |
1,619 |
1,642 |
+0.00% |
6,700 |
2024/5/20 |
1,654 |
1,654 |
1,638 |
1,642 |
-0.73% |
5,600 |
2024/5/17 |
1,637 |
1,654 |
1,617 |
1,654 |
+0.85% |
10,500 |
2024/5/16 |
1,590 |
1,657 |
1,584 |
1,640 |
-6.29% |
33,800 |
2024/5/15 |
1,803 |
1,803 |
1,741 |
1,750 |
-5.35% |
15,200 |
2024/5/14 |
1,829 |
1,849 |
1,822 |
1,849 |
+1.09% |
4,400 |
2024/5/13 |
1,844 |
1,844 |
1,819 |
1,829 |
-0.81% |
2,000 |
2024/5/10 |
1,863 |
1,869 |
1,830 |
1,844 |
-0.91% |
3,100 |
2024/5/9 |
1,895 |
1,895 |
1,850 |
1,861 |
-1.79% |
4,300 |
2024/5/8 |
1,863 |
1,895 |
1,860 |
1,895 |
+1.77% |
9,100 |
2024/5/7 |
1,848 |
1,872 |
1,846 |
1,862 |
+1.25% |
6,400 |
2024/5/2 |
1,836 |
1,839 |
1,825 |
1,839 |
+0.16% |
1,900 |
2024/5/1 |
1,836 |
1,845 |
1,817 |
1,836 |
-0.38% |
3,000 |
2024/4/30 |
1,848 |
1,848 |
1,811 |
1,843 |
+3.37% |
8,200 |
2024/4/26 |
1,828 |
1,836 |
1,783 |
1,783 |
-2.46% |
25,400 |
2024/4/25 |
1,824 |
1,828 |
1,807 |
1,828 |
-0.54% |
4,200 |
2024/4/24 |
1,840 |
1,850 |
1,821 |
1,838 |
-0.43% |
7,300 |
2024/4/23 |
1,816 |
1,855 |
1,816 |
1,846 |
+1.65% |
2,500 |
2024/4/22 |
1,837 |
1,858 |
1,816 |
1,816 |
-1.14% |
3,400 |
2024/4/19 |
1,833 |
1,860 |
1,783 |
1,837 |
+0.44% |
11,800 |
2024/4/18 |
1,800 |
1,838 |
1,800 |
1,829 |
+1.61% |
16,300 |
2024/4/17 |
1,841 |
1,841 |
1,800 |
1,800 |
-2.23% |
7,900 |
2024/4/16 |
1,837 |
1,881 |
1,830 |
1,841 |
+0.22% |
10,100 |
2024/4/15 |
1,831 |
1,853 |
1,814 |
1,837 |
-0.65% |
4,700 |
2024/4/12 |
1,884 |
1,908 |
1,830 |
1,849 |
-1.86% |
5,200 |
2024/4/11 |
1,863 |
1,898 |
1,848 |
1,884 |
+0.37% |
8,200 |
2024/4/10 |
1,907 |
1,910 |
1,868 |
1,877 |
-1.52% |
10,700 |
2024/4/9 |
1,895 |
1,907 |
1,893 |
1,906 |
+0.74% |
1,800 |
2024/4/8 |
1,900 |
1,914 |
1,890 |
1,892 |
-0.42% |
3,500 |
2024/4/5 |
1,900 |
1,927 |
1,900 |
1,900 |
-1.76% |
6,700 |
2024/4/4 |
1,934 |
1,945 |
1,931 |
1,934 |
+0.99% |
3,600 |
2024/4/3 |
1,911 |
1,927 |
1,896 |
1,915 |
+0.31% |
3,900 |
2024/4/2 |
1,882 |
1,930 |
1,845 |
1,909 |
+1.43% |
8,400 |
2024/4/1 |
1,923 |
1,923 |
1,814 |
1,882 |
-1.62% |
10,400 |
2024/3/29 |
1,884 |
1,923 |
1,871 |
1,913 |
+1.86% |
4,600 |
2024/3/28 |
1,871 |
1,917 |
1,818 |
1,878 |
-1.73% |
6,500 |
2024/3/27 |
1,965 |
1,965 |
1,903 |
1,911 |
-1.75% |
6,700 |
2024/3/26 |
1,940 |
1,961 |
1,939 |
1,945 |
+0.26% |
6,400 |
2024/3/25 |
1,942 |
1,957 |
1,930 |
1,940 |
-1.07% |
7,100 |
2024/3/22 |
1,987 |
1,987 |
1,911 |
1,961 |
-0.86% |
7,400 |
2024/3/21 |
1,895 |
1,978 |
1,895 |
1,978 |
+5.55% |
15,700 |
2024/3/19 |
1,870 |
1,894 |
1,852 |
1,874 |
+0.86% |
7,600 |
2024/3/18 |
1,829 |
1,860 |
1,822 |
1,858 |
+2.20% |
13,000 |
2024/3/15 |
1,802 |
1,826 |
1,801 |
1,818 |
-0.44% |
5,300 |
2024/3/14 |
1,788 |
1,826 |
1,788 |
1,826 |
+1.90% |
4,300 |
2024/3/13 |
1,826 |
1,826 |
1,782 |
1,792 |
-1.59% |
3,700 |
2024/3/12 |
1,769 |
1,821 |
1,769 |
1,821 |
+2.94% |
6,300 |
2024/3/11 |
1,807 |
1,817 |
1,744 |
1,769 |
-2.05% |
7,800 |
2024/3/8 |
1,803 |
1,822 |
1,793 |
1,806 |
-1.15% |
5,200 |
2024/3/7 |
1,830 |
1,842 |
1,810 |
1,827 |
+0.38% |
5,800 |
2024/3/6 |
1,782 |
1,823 |
1,782 |
1,820 |
+0.55% |
18,200 |
2024/3/5 |
1,790 |
1,810 |
1,788 |
1,810 |
+0.72% |
1,100 |
2024/3/4 |
1,810 |
1,810 |
1,791 |
1,797 |
-0.72% |
6,200 |
2024/3/1 |
1,826 |
1,826 |
1,797 |
1,810 |
-1.74% |
4,100 |
2024/2/29 |
1,799 |
1,860 |
1,787 |
1,842 |
+3.54% |
19,300 |
2024/2/28 |
1,743 |
1,791 |
1,743 |
1,779 |
+2.07% |
8,700 |
2024/2/27 |
1,764 |
1,764 |
1,741 |
1,743 |
-1.25% |
5,800 |
2024/2/26 |
1,799 |
1,809 |
1,761 |
1,765 |
-0.79% |
10,000 |
2024/2/22 |
1,750 |
1,779 |
1,750 |
1,779 |
+1.54% |
8,700 |
2024/2/21 |
1,727 |
1,752 |
1,726 |
1,752 |
+1.45% |
5,900 |
2024/2/20 |
1,774 |
1,774 |
1,726 |
1,727 |
-1.43% |
7,000 |
2024/2/19 |
1,692 |
1,768 |
1,692 |
1,752 |
+3.67% |
16,700 |
2024/2/16 |
1,671 |
1,699 |
1,670 |
1,690 |
+1.44% |
4,200 |
2024/2/15 |
1,711 |
1,711 |
1,665 |
1,666 |
-1.36% |
6,300 |
2024/2/14 |
1,720 |
1,727 |
1,686 |
1,689 |
-2.14% |
12,500 |
2024/2/13 |
1,781 |
1,781 |
1,726 |
1,726 |
+1.47% |
4,400 |
2024/2/9 |
1,740 |
1,745 |
1,701 |
1,701 |
-3.08% |
14,900 |
2024/2/8 |
1,759 |
1,762 |
1,735 |
1,755 |
-1.13% |
9,800 |
2024/2/7 |
1,767 |
1,780 |
1,760 |
1,775 |
+0.68% |
8,900 |
2024/2/6 |
1,772 |
1,790 |
1,763 |
1,763 |
-0.51% |
8,300 |
2024/2/5 |
1,807 |
1,826 |
1,767 |
1,772 |
-1.88% |
24,600 |
2024/2/2 |
1,746 |
1,813 |
1,746 |
1,806 |
+3.56% |
16,000 |
2024/2/1 |
1,803 |
1,803 |
1,740 |
1,744 |
-5.06% |
32,100 |
2024/1/31 |
1,823 |
1,853 |
1,810 |
1,837 |
+1.66% |
21,700 |
2024/1/30 |
1,834 |
1,858 |
1,807 |
1,807 |
-1.20% |
38,700 |
2024/1/29 |
1,810 |
1,829 |
1,810 |
1,829 |
+1.61% |
6,100 |
2024/1/26 |
1,815 |
1,815 |
1,793 |
1,800 |
-0.22% |
5,400 |
2024/1/25 |
1,749 |
1,805 |
1,746 |
1,804 |
+3.14% |
13,900 |
2024/1/24 |
1,743 |
1,764 |
1,743 |
1,749 |
+0.11% |
7,300 |
2024/1/23 |
1,775 |
1,780 |
1,730 |
1,747 |
-1.13% |
15,500 |
2024/1/22 |
1,720 |
1,794 |
1,720 |
1,767 |
+4.99% |
19,100 |
2024/1/19 |
1,673 |
1,693 |
1,673 |
1,683 |
+1.14% |
6,500 |
2024/1/18 |
1,663 |
1,675 |
1,651 |
1,664 |
+0.91% |
2,900 |
2024/1/17 |
1,652 |
1,675 |
1,645 |
1,649 |
-0.24% |
7,500 |
2024/1/16 |
1,652 |
1,670 |
1,652 |
1,653 |
-0.06% |
5,700 |
2024/1/15 |
1,667 |
1,688 |
1,650 |
1,654 |
+0.30% |
13,200 |
2024/1/12 |
1,673 |
1,673 |
1,628 |
1,649 |
-1.43% |
12,800 |
2024/1/11 |
1,666 |
1,685 |
1,654 |
1,673 |
-0.30% |
4,500 |
2024/1/10 |
1,635 |
1,680 |
1,635 |
1,678 |
+2.32% |
9,000 |
2024/1/9 |
1,621 |
1,643 |
1,621 |
1,640 |
+1.23% |
5,400 |
2024/1/5 |
1,615 |
1,626 |
1,609 |
1,620 |
+0.37% |
6,600 |
2024/1/4 |
1,602 |
1,618 |
1,596 |
1,614 |
+0.69% |
5,400 |
2023/12/29 |
1,605 |
1,613 |
1,601 |
1,603 |
-0.12% |
4,300 |
|