日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
2,528 |
2,544 |
2,502 |
2,528.5 |
-0.55% |
3,589,300 |
2024/7/1 |
2,602 |
2,609.5 |
2,527.5 |
2,542.5 |
-1.97% |
3,459,900 |
2024/6/28 |
2,576 |
2,602 |
2,564.5 |
2,593.5 |
-0.12% |
3,391,300 |
2024/6/27 |
2,578.5 |
2,604.5 |
2,562.5 |
2,596.5 |
+0.06% |
2,872,600 |
2024/6/26 |
2,581.5 |
2,611.5 |
2,551 |
2,595 |
+0.62% |
3,377,200 |
2024/6/25 |
2,575 |
2,584.5 |
2,540.5 |
2,579 |
-0.02% |
2,619,100 |
2024/6/24 |
2,524.5 |
2,595.5 |
2,506 |
2,579.5 |
+2.44% |
3,550,200 |
2024/6/21 |
2,530 |
2,566 |
2,501.5 |
2,518 |
-1.29% |
7,183,200 |
2024/6/20 |
2,530.5 |
2,567 |
2,510 |
2,551 |
-0.51% |
2,918,600 |
2024/6/19 |
2,650 |
2,650 |
2,531.5 |
2,564 |
-2.77% |
3,853,900 |
2024/6/18 |
2,620.5 |
2,644.5 |
2,605 |
2,637 |
+1.42% |
3,096,200 |
2024/6/17 |
2,643.5 |
2,655 |
2,581.5 |
2,600 |
-3.44% |
4,255,300 |
2024/6/14 |
2,682 |
2,702 |
2,659.5 |
2,692.5 |
+0.73% |
7,578,900 |
2024/6/13 |
2,710 |
2,713 |
2,671 |
2,673 |
+0.11% |
4,063,000 |
2024/6/12 |
2,650 |
2,676 |
2,634 |
2,670 |
-0.73% |
4,537,400 |
2024/6/11 |
2,681.5 |
2,709 |
2,670.5 |
2,689.5 |
+0.86% |
3,597,700 |
2024/6/10 |
2,685 |
2,694.5 |
2,628 |
2,666.5 |
+0.87% |
3,547,700 |
2024/6/7 |
2,611.5 |
2,649.5 |
2,610 |
2,643.5 |
+0.97% |
3,910,700 |
2024/6/6 |
2,645.5 |
2,654.5 |
2,588.5 |
2,618 |
+1.67% |
5,295,200 |
2024/6/5 |
2,556 |
2,586 |
2,535 |
2,575 |
+2.51% |
6,072,000 |
2024/6/4 |
2,505.5 |
2,524.5 |
2,495 |
2,512 |
+0.62% |
3,697,900 |
2024/6/3 |
2,495 |
2,515 |
2,451.5 |
2,496.5 |
+0.93% |
3,858,800 |
2024/5/31 |
2,468 |
2,478 |
2,435 |
2,473.5 |
+1.23% |
7,369,400 |
2024/5/30 |
2,452 |
2,455 |
2,396.5 |
2,443.5 |
-0.73% |
7,271,000 |
2024/5/29 |
2,474.5 |
2,511 |
2,446 |
2,461.5 |
-0.73% |
3,357,000 |
2024/5/28 |
2,500 |
2,519 |
2,468.5 |
2,479.5 |
-1.94% |
3,261,100 |
2024/5/27 |
2,540.5 |
2,544.5 |
2,504.5 |
2,528.5 |
-0.65% |
2,360,800 |
2024/5/24 |
2,505.5 |
2,554 |
2,500.5 |
2,545 |
-0.41% |
2,509,000 |
2024/5/23 |
2,575.5 |
2,593.5 |
2,545.5 |
2,555.5 |
+0.67% |
3,610,200 |
2024/5/22 |
2,564.5 |
2,603 |
2,530 |
2,538.5 |
-0.20% |
3,436,000 |
2024/5/21 |
2,574.5 |
2,601 |
2,536 |
2,543.5 |
-0.37% |
3,760,200 |
2024/5/20 |
2,528 |
2,556 |
2,507 |
2,553 |
+0.45% |
3,761,500 |
2024/5/17 |
2,506 |
2,541.5 |
2,497 |
2,541.5 |
+2.25% |
5,201,600 |
2024/5/16 |
2,486 |
2,503 |
2,448.5 |
2,485.5 |
+0.40% |
4,127,000 |
2024/5/15 |
2,506 |
2,522 |
2,473 |
2,475.5 |
-1.22% |
3,302,200 |
2024/5/14 |
2,560 |
2,567.5 |
2,489 |
2,506 |
-0.16% |
8,856,300 |
2024/5/13 |
2,458 |
2,510 |
2,388 |
2,510 |
+9.65% |
10,358,900 |
2024/5/10 |
2,282 |
2,319 |
2,265 |
2,289 |
+0.31% |
3,890,700 |
2024/5/9 |
2,243 |
2,292 |
2,219 |
2,282 |
+1.09% |
2,547,700 |
2024/5/8 |
2,278 |
2,291 |
2,248 |
2,257.5 |
-1.16% |
3,379,300 |
2024/5/7 |
2,306 |
2,369.5 |
2,268.5 |
2,284 |
+1.24% |
4,473,800 |
2024/5/2 |
2,191.5 |
2,256 |
2,190 |
2,256 |
+2.97% |
3,880,400 |
2024/5/1 |
2,181.5 |
2,227 |
2,177 |
2,191 |
-0.43% |
2,526,800 |
2024/4/30 |
2,195.5 |
2,222.5 |
2,183.5 |
2,200.5 |
+1.20% |
2,925,300 |
2024/4/26 |
2,157 |
2,187.5 |
2,130 |
2,174.5 |
-0.57% |
3,099,200 |
2024/4/25 |
2,228.5 |
2,230 |
2,179 |
2,187 |
-1.82% |
2,890,300 |
2024/4/24 |
2,190 |
2,228.5 |
2,174 |
2,227.5 |
+2.46% |
2,774,700 |
2024/4/23 |
2,204 |
2,208.5 |
2,161.5 |
2,174 |
+0.14% |
2,493,400 |
2024/4/22 |
2,146.5 |
2,184 |
2,125.5 |
2,171 |
+3.55% |
4,617,300 |
2024/4/19 |
2,166 |
2,177 |
2,083 |
2,096.5 |
-5.16% |
10,478,800 |
2024/4/18 |
2,200.5 |
2,241.5 |
2,186 |
2,210.5 |
+0.27% |
3,061,400 |
2024/4/17 |
2,243 |
2,246.5 |
2,188.5 |
2,204.5 |
-1.58% |
3,230,100 |
2024/4/16 |
2,252 |
2,293 |
2,232 |
2,240 |
+2.35% |
5,759,900 |
2024/4/15 |
2,155 |
2,191 |
2,150.5 |
2,188.5 |
+1.34% |
3,154,300 |
2024/4/12 |
2,174.5 |
2,179.5 |
2,150 |
2,159.5 |
+0.02% |
4,092,700 |
2024/4/11 |
2,142.5 |
2,176.5 |
2,138 |
2,159 |
-0.32% |
2,608,800 |
2024/4/10 |
2,126.5 |
2,189 |
2,125.5 |
2,166 |
+0.84% |
3,443,200 |
2024/4/9 |
2,140.5 |
2,148 |
2,116 |
2,148 |
-0.19% |
2,701,000 |
2024/4/8 |
2,142.5 |
2,165 |
2,118 |
2,152 |
+1.03% |
2,174,400 |
2024/4/5 |
2,131 |
2,138 |
2,106 |
2,130 |
-0.37% |
2,514,000 |
2024/4/4 |
2,161 |
2,183 |
2,133 |
2,138 |
+0.75% |
2,904,500 |
2024/4/3 |
2,095 |
2,138 |
2,050 |
2,122 |
-0.89% |
4,446,700 |
2024/4/2 |
2,190 |
2,190 |
2,138.5 |
2,141 |
-2.01% |
3,402,900 |
2024/4/1 |
2,217 |
2,232.5 |
2,160 |
2,185 |
-1.24% |
2,796,200 |
2024/3/29 |
2,216.5 |
2,243 |
2,196 |
2,212.5 |
+1.79% |
5,812,100 |
2024/3/28 |
2,167 |
2,189 |
2,161 |
2,173.5 |
-0.53% |
8,323,700 |
2024/3/27 |
2,164.5 |
2,202.5 |
2,146.5 |
2,185 |
+1.56% |
4,364,100 |
2024/3/26 |
2,143 |
2,160 |
2,114.5 |
2,151.5 |
-0.42% |
3,804,900 |
2024/3/25 |
2,214 |
2,215 |
2,149.5 |
2,160.5 |
-2.88% |
3,982,100 |
2024/3/22 |
2,248 |
2,252 |
2,218 |
2,224.5 |
-1.13% |
4,283,000 |
2024/3/21 |
2,210 |
2,255 |
2,206 |
2,250 |
+2.55% |
4,995,600 |
2024/3/19 |
2,165 |
2,194 |
2,154 |
2,194 |
+0.78% |
3,154,600 |
2024/3/18 |
2,130 |
2,187.5 |
2,125.5 |
2,177 |
+2.91% |
3,568,000 |
2024/3/15 |
2,100 |
2,125 |
2,074.5 |
2,115.5 |
+0.74% |
8,113,400 |
2024/3/14 |
2,110 |
2,137.5 |
2,098 |
2,100 |
-1.22% |
4,146,100 |
2024/3/13 |
2,160 |
2,169.5 |
2,107 |
2,126 |
-1.85% |
3,720,200 |
2024/3/12 |
2,188 |
2,212 |
2,154.5 |
2,166 |
-1.34% |
3,803,600 |
2024/3/11 |
2,182.5 |
2,197.5 |
2,143 |
2,195.5 |
+2.55% |
5,873,800 |
2024/3/8 |
2,132 |
2,150.5 |
2,105.5 |
2,141 |
+0.07% |
6,210,000 |
2024/3/7 |
2,170 |
2,183 |
2,139.5 |
2,139.5 |
-0.65% |
3,637,700 |
2024/3/6 |
2,119 |
2,163.5 |
2,108 |
2,153.5 |
+0.23% |
4,857,500 |
2024/3/5 |
2,176 |
2,195.5 |
2,135.5 |
2,148.5 |
-1.94% |
4,378,200 |
2024/3/4 |
2,185.5 |
2,304 |
2,177.5 |
2,191 |
+3.01% |
8,118,300 |
2024/3/1 |
2,112 |
2,135 |
2,105 |
2,127 |
-0.23% |
4,082,100 |
2024/2/29 |
2,126.5 |
2,148.5 |
2,116 |
2,132 |
-1.91% |
5,424,100 |
2024/2/28 |
2,156 |
2,180.5 |
2,141 |
2,173.5 |
-0.23% |
2,994,100 |
2024/2/27 |
2,220 |
2,244.5 |
2,161.5 |
2,178.5 |
-2.75% |
3,851,700 |
2024/2/26 |
2,212.5 |
2,246.5 |
2,201.5 |
2,240 |
+2.17% |
5,004,700 |
2024/2/22 |
2,184 |
2,201 |
2,158 |
2,192.5 |
-0.39% |
3,957,300 |
2024/2/21 |
2,161.5 |
2,211 |
2,155 |
2,201 |
+1.43% |
4,291,600 |
2024/2/20 |
2,154 |
2,174 |
2,146 |
2,170 |
-1.14% |
5,051,200 |
2024/2/19 |
2,181.5 |
2,199.5 |
2,141.5 |
2,195 |
+1.39% |
3,136,300 |
2024/2/16 |
2,071 |
2,186 |
2,071 |
2,165 |
+5.35% |
7,047,500 |
2024/2/15 |
1,950 |
2,058.5 |
1,935.5 |
2,055 |
-2.14% |
9,819,800 |
2024/2/14 |
2,100 |
2,140 |
2,085 |
2,100 |
-1.55% |
5,203,200 |
2024/2/13 |
2,100 |
2,153.5 |
2,076.5 |
2,133 |
-2.51% |
6,765,300 |
2024/2/9 |
2,181 |
2,229.5 |
2,180 |
2,188 |
+0.27% |
3,867,200 |
2024/2/8 |
2,146 |
2,210.5 |
2,122.5 |
2,182 |
+1.72% |
5,093,900 |
2024/2/7 |
2,142.5 |
2,148 |
2,105 |
2,145 |
-0.23% |
5,342,000 |
2024/2/6 |
2,170.5 |
2,188.5 |
2,150 |
2,150 |
-1.10% |
4,082,000 |
2024/2/5 |
2,170 |
2,202 |
2,170 |
2,174 |
+0.51% |
2,126,600 |
2024/2/2 |
2,184.5 |
2,203 |
2,163 |
2,163 |
-0.12% |
2,355,300 |
2024/2/1 |
2,190 |
2,216.5 |
2,165.5 |
2,165.5 |
-1.57% |
3,660,400 |
2024/1/31 |
2,145.5 |
2,200 |
2,140.5 |
2,200 |
+2.37% |
4,247,600 |
2024/1/30 |
2,172 |
2,185.5 |
2,142 |
2,149 |
-1.10% |
2,490,600 |
2024/1/29 |
2,179.5 |
2,192.5 |
2,163 |
2,173 |
+0.16% |
2,995,200 |
2024/1/26 |
2,200 |
2,211 |
2,153 |
2,169.5 |
-1.23% |
3,072,000 |
2024/1/25 |
2,201.5 |
2,215 |
2,174 |
2,196.5 |
-0.48% |
3,713,100 |
2024/1/24 |
2,223 |
2,250 |
2,186 |
2,207 |
-2.09% |
5,727,800 |
2024/1/23 |
2,245 |
2,284 |
2,242 |
2,254 |
+0.78% |
3,889,800 |
2024/1/22 |
2,255 |
2,275 |
2,234.5 |
2,236.5 |
-0.82% |
4,304,300 |
2024/1/19 |
2,276.5 |
2,289.5 |
2,238 |
2,255 |
+1.12% |
4,057,000 |
2024/1/18 |
2,215.5 |
2,240.5 |
2,207 |
2,230 |
+0.29% |
2,844,000 |
2024/1/17 |
2,273 |
2,288 |
2,222 |
2,223.5 |
-0.65% |
3,925,400 |
2024/1/16 |
2,259.5 |
2,275.5 |
2,232.5 |
2,238 |
-1.00% |
3,336,300 |
2024/1/15 |
2,233 |
2,261.5 |
2,209.5 |
2,260.5 |
+1.99% |
4,301,900 |
2024/1/12 |
2,217.5 |
2,217.5 |
2,176 |
2,216.5 |
+2.26% |
6,371,700 |
2024/1/11 |
2,198 |
2,223 |
2,162.5 |
2,167.5 |
-0.39% |
5,456,900 |
2024/1/10 |
2,099 |
2,186.5 |
2,095 |
2,176 |
+5.68% |
6,951,500 |
2024/1/9 |
2,055 |
2,081.5 |
2,053 |
2,059 |
+1.40% |
4,015,800 |
2024/1/5 |
2,049 |
2,068 |
2,025 |
2,030.5 |
+0.40% |
4,378,600 |
2024/1/4 |
2,010 |
2,028.5 |
1,981 |
2,022.5 |
-0.88% |
5,282,400 |
2023/12/29 |
2,030.5 |
2,045.5 |
2,024 |
2,040.5 |
+0.20% |
2,600,300 |
|