日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,008 |
1,010 |
1,004 |
1,004 |
-0.40% |
8,500 |
2024/7/1 |
1,007 |
1,012 |
1,001 |
1,008 |
+0.20% |
14,100 |
2024/6/28 |
1,014 |
1,014 |
1,004 |
1,006 |
-0.10% |
7,600 |
2024/6/27 |
1,011 |
1,015 |
1,001 |
1,007 |
-1.27% |
18,500 |
2024/6/26 |
1,014 |
1,020 |
1,011 |
1,020 |
+0.69% |
20,300 |
2024/6/25 |
1,006 |
1,015 |
1,006 |
1,013 |
+0.40% |
16,500 |
2024/6/24 |
1,010 |
1,010 |
1,003 |
1,009 |
-0.10% |
18,800 |
2024/6/21 |
1,008 |
1,010 |
1,005 |
1,010 |
+0.20% |
16,400 |
2024/6/20 |
1,008 |
1,009 |
1,005 |
1,008 |
+0.00% |
4,900 |
2024/6/19 |
1,001 |
1,011 |
1,001 |
1,008 |
+0.70% |
16,500 |
2024/6/18 |
1,008 |
1,012 |
1,001 |
1,001 |
-0.60% |
28,900 |
2024/6/17 |
1,020 |
1,020 |
1,007 |
1,007 |
-1.18% |
16,100 |
2024/6/14 |
1,021 |
1,033 |
1,019 |
1,019 |
-0.78% |
23,400 |
2024/6/13 |
1,047 |
1,047 |
1,021 |
1,027 |
-1.63% |
13,000 |
2024/6/12 |
1,045 |
1,047 |
1,038 |
1,044 |
+0.87% |
22,400 |
2024/6/11 |
1,031 |
1,040 |
1,028 |
1,035 |
+1.17% |
16,400 |
2024/6/10 |
1,008 |
1,023 |
1,008 |
1,023 |
+1.49% |
13,100 |
2024/6/7 |
1,008 |
1,010 |
1,000 |
1,008 |
+0.70% |
12,900 |
2024/6/6 |
1,010 |
1,010 |
1,001 |
1,001 |
-0.69% |
7,300 |
2024/6/5 |
1,005 |
1,011 |
1,005 |
1,008 |
+0.30% |
7,400 |
2024/6/4 |
1,008 |
1,013 |
1,003 |
1,005 |
-0.30% |
10,900 |
2024/6/3 |
1,010 |
1,012 |
1,008 |
1,008 |
+0.20% |
6,500 |
2024/5/31 |
986 |
1,006 |
986 |
1,006 |
+1.51% |
15,700 |
2024/5/30 |
989 |
992 |
976 |
991 |
-0.50% |
44,400 |
2024/5/29 |
996 |
1,001 |
990 |
996 |
+0.00% |
22,500 |
2024/5/28 |
1,004 |
1,004 |
996 |
996 |
+0.00% |
7,700 |
2024/5/27 |
997 |
999 |
992 |
996 |
-0.30% |
16,800 |
2024/5/24 |
999 |
1,003 |
992 |
999 |
-0.10% |
21,900 |
2024/5/23 |
1,010 |
1,010 |
997 |
1,000 |
-0.10% |
14,000 |
2024/5/22 |
1,006 |
1,006 |
998 |
1,001 |
-0.20% |
11,800 |
2024/5/21 |
1,006 |
1,012 |
1,003 |
1,003 |
-0.89% |
11,200 |
2024/5/20 |
1,010 |
1,013 |
1,004 |
1,012 |
+0.90% |
19,700 |
2024/5/17 |
995 |
1,005 |
995 |
1,003 |
+0.30% |
7,700 |
2024/5/16 |
1,014 |
1,014 |
991 |
1,000 |
+0.70% |
36,900 |
2024/5/15 |
1,010 |
1,012 |
992 |
993 |
-1.68% |
73,200 |
2024/5/14 |
1,032 |
1,032 |
1,006 |
1,010 |
-3.63% |
82,000 |
2024/5/13 |
1,040 |
1,048 |
1,027 |
1,048 |
+0.77% |
28,100 |
2024/5/10 |
1,044 |
1,056 |
1,032 |
1,040 |
+0.00% |
35,800 |
2024/5/9 |
1,063 |
1,063 |
1,040 |
1,040 |
-1.52% |
21,500 |
2024/5/8 |
1,056 |
1,060 |
1,045 |
1,056 |
+0.67% |
19,600 |
2024/5/7 |
1,079 |
1,079 |
1,049 |
1,049 |
+0.00% |
24,200 |
2024/5/2 |
1,052 |
1,052 |
1,043 |
1,049 |
+0.58% |
9,800 |
2024/5/1 |
1,030 |
1,044 |
1,030 |
1,043 |
+0.10% |
24,700 |
2024/4/30 |
1,049 |
1,061 |
1,037 |
1,042 |
+2.26% |
29,900 |
2024/4/26 |
1,038 |
1,038 |
1,019 |
1,019 |
-1.74% |
71,000 |
2024/4/25 |
1,059 |
1,059 |
1,037 |
1,037 |
-2.17% |
27,700 |
2024/4/24 |
1,049 |
1,060 |
1,041 |
1,060 |
+1.83% |
24,500 |
2024/4/23 |
1,054 |
1,054 |
1,034 |
1,041 |
+0.10% |
15,100 |
2024/4/22 |
1,032 |
1,047 |
1,027 |
1,040 |
+1.27% |
23,800 |
2024/4/19 |
1,040 |
1,041 |
1,012 |
1,027 |
-1.25% |
27,300 |
2024/4/18 |
1,042 |
1,051 |
1,039 |
1,040 |
+0.68% |
14,400 |
2024/4/17 |
1,052 |
1,057 |
1,033 |
1,033 |
-1.15% |
34,100 |
2024/4/16 |
1,078 |
1,078 |
1,042 |
1,045 |
-3.86% |
41,500 |
2024/4/15 |
1,091 |
1,099 |
1,081 |
1,087 |
-0.73% |
17,700 |
2024/4/12 |
1,103 |
1,128 |
1,090 |
1,095 |
-0.73% |
34,300 |
2024/4/11 |
1,100 |
1,112 |
1,086 |
1,103 |
-1.25% |
26,800 |
2024/4/10 |
1,152 |
1,156 |
1,116 |
1,117 |
-2.79% |
49,700 |
2024/4/9 |
1,137 |
1,153 |
1,132 |
1,149 |
+1.06% |
15,100 |
2024/4/8 |
1,150 |
1,159 |
1,128 |
1,137 |
+0.09% |
31,900 |
2024/4/5 |
1,159 |
1,159 |
1,129 |
1,136 |
-2.74% |
21,100 |
2024/4/4 |
1,125 |
1,172 |
1,125 |
1,168 |
+3.82% |
46,700 |
2024/4/3 |
1,125 |
1,132 |
1,113 |
1,125 |
-0.71% |
25,300 |
2024/4/2 |
1,145 |
1,155 |
1,111 |
1,133 |
-1.31% |
39,400 |
2024/4/1 |
1,128 |
1,148 |
1,115 |
1,148 |
+1.59% |
42,800 |
2024/3/29 |
1,086 |
1,130 |
1,083 |
1,130 |
+4.92% |
77,500 |
2024/3/28 |
1,068 |
1,088 |
1,058 |
1,077 |
+1.51% |
26,900 |
2024/3/27 |
1,056 |
1,066 |
1,056 |
1,061 |
+0.66% |
41,200 |
2024/3/26 |
1,043 |
1,055 |
1,037 |
1,054 |
+0.86% |
32,000 |
2024/3/25 |
1,031 |
1,046 |
1,031 |
1,045 |
+0.58% |
30,500 |
2024/3/22 |
1,039 |
1,041 |
1,031 |
1,039 |
+0.00% |
18,400 |
2024/3/21 |
1,048 |
1,058 |
1,036 |
1,039 |
-0.57% |
35,000 |
2024/3/19 |
1,006 |
1,045 |
1,001 |
1,045 |
+4.40% |
85,000 |
2024/3/18 |
1,004 |
1,006 |
994 |
1,001 |
-0.30% |
22,600 |
2024/3/15 |
989 |
1,004 |
989 |
1,004 |
+1.62% |
30,700 |
2024/3/14 |
988 |
995 |
987 |
988 |
+0.30% |
21,600 |
2024/3/13 |
991 |
999 |
984 |
985 |
-0.61% |
16,000 |
2024/3/12 |
994 |
994 |
980 |
991 |
-0.70% |
24,300 |
2024/3/11 |
1,000 |
1,007 |
985 |
998 |
+0.00% |
35,000 |
2024/3/8 |
996 |
1,007 |
995 |
998 |
+0.20% |
17,900 |
2024/3/7 |
1,013 |
1,016 |
996 |
996 |
-1.68% |
31,500 |
2024/3/6 |
995 |
1,013 |
993 |
1,013 |
+1.60% |
27,600 |
2024/3/5 |
985 |
997 |
982 |
997 |
+1.63% |
20,200 |
2024/3/4 |
1,004 |
1,004 |
980 |
981 |
-1.70% |
56,400 |
2024/3/1 |
1,002 |
1,004 |
996 |
998 |
-0.40% |
32,500 |
2024/2/29 |
1,005 |
1,015 |
1,001 |
1,002 |
+0.10% |
28,900 |
2024/2/28 |
996 |
1,008 |
995 |
1,001 |
+0.10% |
28,500 |
2024/2/27 |
1,005 |
1,007 |
993 |
1,000 |
-0.50% |
55,700 |
2024/2/26 |
1,013 |
1,013 |
996 |
1,005 |
-0.79% |
58,400 |
2024/2/22 |
1,028 |
1,028 |
1,010 |
1,013 |
-0.98% |
17,900 |
2024/2/21 |
1,030 |
1,036 |
1,021 |
1,023 |
-1.16% |
26,500 |
2024/2/20 |
1,040 |
1,040 |
1,028 |
1,035 |
-0.38% |
48,300 |
2024/2/19 |
1,026 |
1,039 |
1,016 |
1,039 |
+2.36% |
36,100 |
2024/2/16 |
1,019 |
1,022 |
999 |
1,015 |
+1.50% |
107,400 |
2024/2/15 |
981 |
1,010 |
947 |
1,000 |
-8.26% |
336,200 |
2024/2/14 |
1,075 |
1,096 |
1,061 |
1,090 |
+0.93% |
115,900 |
2024/2/13 |
1,068 |
1,080 |
1,061 |
1,080 |
+1.12% |
39,500 |
2024/2/9 |
1,083 |
1,091 |
1,068 |
1,068 |
-1.39% |
28,200 |
2024/2/8 |
1,102 |
1,102 |
1,079 |
1,083 |
-1.72% |
26,300 |
2024/2/7 |
1,101 |
1,115 |
1,096 |
1,102 |
+0.36% |
23,300 |
2024/2/6 |
1,111 |
1,111 |
1,094 |
1,098 |
-1.08% |
30,700 |
2024/2/5 |
1,097 |
1,114 |
1,080 |
1,110 |
+1.83% |
53,000 |
2024/2/2 |
1,070 |
1,092 |
1,070 |
1,090 |
+2.25% |
34,300 |
2024/2/1 |
1,061 |
1,079 |
1,060 |
1,066 |
+1.52% |
51,100 |
2024/1/31 |
1,050 |
1,057 |
1,045 |
1,050 |
-0.10% |
17,000 |
2024/1/30 |
1,048 |
1,062 |
1,048 |
1,051 |
+0.29% |
72,000 |
2024/1/29 |
1,049 |
1,061 |
1,046 |
1,048 |
+0.87% |
31,700 |
2024/1/26 |
1,041 |
1,045 |
1,036 |
1,039 |
-0.57% |
16,000 |
2024/1/25 |
1,049 |
1,049 |
1,037 |
1,045 |
-0.38% |
27,600 |
2024/1/24 |
1,061 |
1,064 |
1,049 |
1,049 |
-1.32% |
18,600 |
2024/1/23 |
1,063 |
1,070 |
1,051 |
1,063 |
-0.19% |
32,100 |
2024/1/22 |
1,037 |
1,072 |
1,037 |
1,065 |
+2.50% |
55,700 |
2024/1/19 |
1,036 |
1,043 |
1,027 |
1,039 |
+1.17% |
32,600 |
2024/1/18 |
1,019 |
1,029 |
1,017 |
1,027 |
+0.79% |
24,900 |
2024/1/17 |
1,034 |
1,043 |
1,019 |
1,019 |
-1.74% |
29,600 |
2024/1/16 |
1,036 |
1,051 |
1,031 |
1,037 |
-0.67% |
29,400 |
2024/1/15 |
1,021 |
1,046 |
1,021 |
1,044 |
+2.25% |
44,200 |
2024/1/12 |
1,028 |
1,030 |
1,019 |
1,021 |
-0.97% |
28,600 |
2024/1/11 |
1,037 |
1,044 |
1,027 |
1,031 |
-0.39% |
24,700 |
2024/1/10 |
1,039 |
1,041 |
1,028 |
1,035 |
-0.38% |
24,500 |
2024/1/9 |
1,019 |
1,039 |
1,015 |
1,039 |
+2.87% |
47,600 |
2024/1/5 |
1,003 |
1,010 |
998 |
1,010 |
+0.70% |
24,600 |
2024/1/4 |
1,001 |
1,004 |
991 |
1,003 |
-0.40% |
74,800 |
2023/12/29 |
1,001 |
1,010 |
997 |
1,007 |
+0.60% |
24,200 |
|