日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,535 |
1,535 |
1,525 |
1,534 |
-0.07% |
7,300 |
2024/7/1 |
1,544 |
1,544 |
1,530 |
1,535 |
-0.58% |
6,700 |
2024/6/28 |
1,545 |
1,550 |
1,537 |
1,544 |
+0.00% |
4,800 |
2024/6/27 |
1,549 |
1,550 |
1,544 |
1,544 |
+0.19% |
2,800 |
2024/6/26 |
1,548 |
1,548 |
1,540 |
1,541 |
+0.06% |
3,300 |
2024/6/25 |
1,545 |
1,549 |
1,539 |
1,540 |
+0.00% |
7,400 |
2024/6/24 |
1,545 |
1,545 |
1,539 |
1,540 |
+0.06% |
4,600 |
2024/6/21 |
1,543 |
1,546 |
1,532 |
1,539 |
+0.00% |
6,200 |
2024/6/20 |
1,529 |
1,539 |
1,526 |
1,539 |
+0.39% |
8,200 |
2024/6/19 |
1,536 |
1,536 |
1,526 |
1,533 |
+0.52% |
4,200 |
2024/6/18 |
1,525 |
1,535 |
1,523 |
1,525 |
-0.07% |
3,900 |
2024/6/17 |
1,540 |
1,540 |
1,524 |
1,526 |
-0.91% |
7,200 |
2024/6/14 |
1,541 |
1,543 |
1,529 |
1,540 |
+0.00% |
13,200 |
2024/6/13 |
1,548 |
1,548 |
1,539 |
1,540 |
-0.45% |
5,000 |
2024/6/12 |
1,560 |
1,561 |
1,546 |
1,547 |
-0.71% |
5,300 |
2024/6/11 |
1,560 |
1,560 |
1,550 |
1,558 |
+0.00% |
3,300 |
2024/6/10 |
1,561 |
1,561 |
1,556 |
1,558 |
-0.13% |
4,600 |
2024/6/7 |
1,574 |
1,574 |
1,550 |
1,560 |
-0.26% |
5,000 |
2024/6/6 |
1,562 |
1,566 |
1,555 |
1,564 |
+0.19% |
6,500 |
2024/6/5 |
1,583 |
1,583 |
1,560 |
1,561 |
-1.14% |
4,700 |
2024/6/4 |
1,579 |
1,579 |
1,568 |
1,579 |
+0.96% |
2,900 |
2024/6/3 |
1,570 |
1,579 |
1,563 |
1,564 |
+0.90% |
9,300 |
2024/5/31 |
1,552 |
1,567 |
1,545 |
1,550 |
-0.06% |
7,800 |
2024/5/30 |
1,573 |
1,573 |
1,550 |
1,551 |
-1.84% |
10,700 |
2024/5/29 |
1,598 |
1,599 |
1,580 |
1,580 |
+0.32% |
9,700 |
2024/5/28 |
1,582 |
1,603 |
1,572 |
1,575 |
+0.32% |
10,300 |
2024/5/27 |
1,601 |
1,601 |
1,565 |
1,570 |
-1.20% |
11,200 |
2024/5/24 |
1,551 |
1,595 |
1,550 |
1,589 |
-0.94% |
30,800 |
2024/5/23 |
1,618 |
1,622 |
1,604 |
1,604 |
-1.23% |
9,200 |
2024/5/22 |
1,638 |
1,644 |
1,610 |
1,624 |
-1.22% |
17,000 |
2024/5/21 |
1,639 |
1,650 |
1,635 |
1,644 |
+0.92% |
12,800 |
2024/5/20 |
1,620 |
1,632 |
1,618 |
1,629 |
+1.31% |
12,500 |
2024/5/17 |
1,614 |
1,620 |
1,594 |
1,608 |
+0.25% |
10,800 |
2024/5/16 |
1,621 |
1,630 |
1,600 |
1,604 |
-1.05% |
15,000 |
2024/5/15 |
1,629 |
1,637 |
1,611 |
1,621 |
+0.06% |
9,700 |
2024/5/14 |
1,606 |
1,620 |
1,585 |
1,620 |
+2.47% |
14,000 |
2024/5/13 |
1,585 |
1,586 |
1,579 |
1,581 |
-0.57% |
5,000 |
2024/5/10 |
1,590 |
1,603 |
1,580 |
1,590 |
-0.13% |
5,400 |
2024/5/9 |
1,580 |
1,602 |
1,580 |
1,592 |
-0.93% |
5,800 |
2024/5/8 |
1,600 |
1,610 |
1,600 |
1,607 |
+0.37% |
5,500 |
2024/5/7 |
1,600 |
1,601 |
1,590 |
1,601 |
+0.06% |
4,500 |
2024/5/2 |
1,579 |
1,600 |
1,579 |
1,600 |
+1.33% |
4,100 |
2024/5/1 |
1,560 |
1,579 |
1,560 |
1,579 |
+0.13% |
2,500 |
2024/4/30 |
1,570 |
1,583 |
1,570 |
1,577 |
+0.45% |
4,800 |
2024/4/26 |
1,573 |
1,580 |
1,570 |
1,570 |
-0.19% |
4,100 |
2024/4/25 |
1,575 |
1,584 |
1,567 |
1,573 |
-0.13% |
3,700 |
2024/4/24 |
1,560 |
1,594 |
1,557 |
1,575 |
+1.42% |
7,300 |
2024/4/23 |
1,548 |
1,558 |
1,548 |
1,553 |
+0.98% |
2,700 |
2024/4/22 |
1,528 |
1,549 |
1,528 |
1,538 |
+0.65% |
7,900 |
2024/4/19 |
1,543 |
1,560 |
1,520 |
1,528 |
-1.42% |
15,800 |
2024/4/18 |
1,563 |
1,563 |
1,550 |
1,550 |
+0.26% |
2,400 |
2024/4/17 |
1,560 |
1,573 |
1,542 |
1,546 |
-1.15% |
9,100 |
2024/4/16 |
1,561 |
1,570 |
1,546 |
1,564 |
+0.19% |
7,400 |
2024/4/15 |
1,562 |
1,573 |
1,560 |
1,561 |
-1.14% |
7,600 |
2024/4/12 |
1,593 |
1,595 |
1,575 |
1,579 |
-1.44% |
20,900 |
2024/4/11 |
1,616 |
1,616 |
1,600 |
1,602 |
-0.93% |
12,100 |
2024/4/10 |
1,619 |
1,619 |
1,601 |
1,617 |
-0.06% |
8,700 |
2024/4/9 |
1,595 |
1,618 |
1,595 |
1,618 |
+1.83% |
6,900 |
2024/4/8 |
1,610 |
1,616 |
1,588 |
1,589 |
-1.30% |
8,400 |
2024/4/5 |
1,610 |
1,624 |
1,606 |
1,610 |
-0.06% |
3,300 |
2024/4/4 |
1,626 |
1,630 |
1,610 |
1,611 |
-0.56% |
8,500 |
2024/4/3 |
1,620 |
1,633 |
1,614 |
1,620 |
-0.12% |
7,100 |
2024/4/2 |
1,645 |
1,655 |
1,622 |
1,622 |
-1.40% |
15,400 |
2024/4/1 |
1,685 |
1,685 |
1,638 |
1,645 |
-0.30% |
8,100 |
2024/3/29 |
1,652 |
1,668 |
1,630 |
1,650 |
+0.24% |
11,600 |
2024/3/28 |
1,663 |
1,679 |
1,617 |
1,646 |
-0.78% |
16,000 |
2024/3/27 |
1,620 |
1,660 |
1,615 |
1,659 |
+1.78% |
15,100 |
2024/3/26 |
1,610 |
1,634 |
1,592 |
1,630 |
+1.75% |
11,800 |
2024/3/25 |
1,630 |
1,630 |
1,602 |
1,602 |
-1.17% |
8,700 |
2024/3/22 |
1,620 |
1,625 |
1,609 |
1,621 |
+0.00% |
7,200 |
2024/3/21 |
1,600 |
1,622 |
1,596 |
1,621 |
+1.82% |
10,600 |
2024/3/19 |
1,587 |
1,615 |
1,587 |
1,592 |
+0.32% |
10,300 |
2024/3/18 |
1,592 |
1,602 |
1,582 |
1,587 |
-0.31% |
14,200 |
2024/3/15 |
1,609 |
1,615 |
1,591 |
1,592 |
-0.44% |
7,300 |
2024/3/14 |
1,599 |
1,610 |
1,586 |
1,599 |
+0.00% |
9,600 |
2024/3/13 |
1,627 |
1,627 |
1,584 |
1,599 |
-0.74% |
9,300 |
2024/3/12 |
1,581 |
1,629 |
1,581 |
1,611 |
+1.26% |
8,300 |
2024/3/11 |
1,660 |
1,660 |
1,580 |
1,591 |
-4.16% |
30,400 |
2024/3/8 |
1,651 |
1,675 |
1,627 |
1,660 |
+0.91% |
34,900 |
2024/3/7 |
1,747 |
1,748 |
1,625 |
1,645 |
+4.78% |
102,900 |
2024/3/6 |
1,527 |
1,571 |
1,527 |
1,570 |
+2.61% |
19,700 |
2024/3/5 |
1,547 |
1,547 |
1,500 |
1,530 |
-0.97% |
27,700 |
2024/3/4 |
1,541 |
1,549 |
1,538 |
1,545 |
+0.32% |
10,200 |
2024/3/1 |
1,546 |
1,549 |
1,536 |
1,540 |
-0.58% |
10,300 |
2024/2/29 |
1,549 |
1,556 |
1,536 |
1,549 |
-0.19% |
12,400 |
2024/2/28 |
1,558 |
1,560 |
1,547 |
1,552 |
-0.39% |
17,300 |
2024/2/27 |
1,513 |
1,578 |
1,513 |
1,558 |
+3.32% |
55,200 |
2024/2/26 |
1,510 |
1,511 |
1,496 |
1,508 |
+0.47% |
22,900 |
2024/2/22 |
1,503 |
1,503 |
1,493 |
1,501 |
+0.00% |
7,500 |
2024/2/21 |
1,503 |
1,503 |
1,493 |
1,501 |
+0.54% |
10,000 |
2024/2/20 |
1,497 |
1,505 |
1,487 |
1,493 |
-0.27% |
9,400 |
2024/2/19 |
1,481 |
1,497 |
1,481 |
1,497 |
+0.67% |
6,900 |
2024/2/16 |
1,479 |
1,498 |
1,478 |
1,487 |
+0.07% |
12,100 |
2024/2/15 |
1,497 |
1,499 |
1,460 |
1,486 |
-0.07% |
11,200 |
2024/2/14 |
1,470 |
1,505 |
1,464 |
1,487 |
+0.20% |
30,000 |
2024/2/13 |
1,493 |
1,493 |
1,471 |
1,484 |
+0.00% |
16,300 |
2024/2/9 |
1,489 |
1,491 |
1,476 |
1,484 |
-0.20% |
16,200 |
2024/2/8 |
1,480 |
1,487 |
1,474 |
1,487 |
+0.47% |
6,800 |
2024/2/7 |
1,461 |
1,480 |
1,461 |
1,480 |
+0.00% |
15,300 |
2024/2/6 |
1,486 |
1,489 |
1,480 |
1,480 |
-0.34% |
5,200 |
2024/2/5 |
1,487 |
1,492 |
1,480 |
1,485 |
-0.07% |
8,100 |
2024/2/2 |
1,495 |
1,498 |
1,484 |
1,486 |
-0.34% |
6,900 |
2024/2/1 |
1,491 |
1,503 |
1,490 |
1,491 |
-0.33% |
6,300 |
2024/1/31 |
1,500 |
1,505 |
1,490 |
1,496 |
-0.27% |
7,900 |
2024/1/30 |
1,495 |
1,502 |
1,486 |
1,500 |
+0.33% |
10,900 |
2024/1/29 |
1,493 |
1,503 |
1,493 |
1,495 |
+0.13% |
3,900 |
2024/1/26 |
1,507 |
1,507 |
1,490 |
1,493 |
-1.06% |
7,800 |
2024/1/25 |
1,503 |
1,511 |
1,501 |
1,509 |
+0.73% |
6,100 |
2024/1/24 |
1,494 |
1,502 |
1,494 |
1,498 |
+0.00% |
2,900 |
2024/1/23 |
1,506 |
1,514 |
1,491 |
1,498 |
-0.27% |
9,700 |
2024/1/22 |
1,484 |
1,510 |
1,484 |
1,502 |
+1.21% |
12,300 |
2024/1/19 |
1,473 |
1,494 |
1,470 |
1,484 |
+1.23% |
9,800 |
2024/1/18 |
1,482 |
1,491 |
1,450 |
1,466 |
-1.08% |
52,500 |
2024/1/17 |
1,498 |
1,504 |
1,481 |
1,482 |
-0.74% |
10,900 |
2024/1/16 |
1,510 |
1,514 |
1,491 |
1,493 |
-1.13% |
12,100 |
2024/1/15 |
1,498 |
1,513 |
1,498 |
1,510 |
+1.21% |
12,500 |
2024/1/12 |
1,515 |
1,515 |
1,488 |
1,492 |
-1.52% |
18,500 |
2024/1/11 |
1,512 |
1,515 |
1,498 |
1,515 |
+0.66% |
6,400 |
2024/1/10 |
1,500 |
1,511 |
1,489 |
1,505 |
+0.13% |
12,500 |
2024/1/9 |
1,514 |
1,514 |
1,501 |
1,503 |
-0.53% |
10,700 |
2024/1/5 |
1,522 |
1,522 |
1,506 |
1,511 |
-1.24% |
6,300 |
2024/1/4 |
1,519 |
1,530 |
1,505 |
1,530 |
+0.86% |
14,900 |
2023/12/29 |
1,510 |
1,522 |
1,510 |
1,517 |
+0.13% |
8,100 |
|