日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,938 |
1,955 |
1,933 |
1,937 |
-0.05% |
45,300 |
2024/7/1 |
1,968 |
1,970 |
1,938 |
1,938 |
-0.97% |
37,900 |
2024/6/28 |
1,982 |
1,988 |
1,943 |
1,957 |
-0.86% |
49,000 |
2024/6/27 |
1,951 |
1,976 |
1,951 |
1,974 |
+1.13% |
35,300 |
2024/6/26 |
1,965 |
1,965 |
1,946 |
1,952 |
-0.36% |
49,300 |
2024/6/25 |
1,948 |
1,975 |
1,948 |
1,959 |
+1.45% |
61,400 |
2024/6/24 |
1,930 |
1,944 |
1,921 |
1,931 |
+0.31% |
47,900 |
2024/6/21 |
1,950 |
1,953 |
1,911 |
1,925 |
+0.16% |
161,300 |
2024/6/20 |
1,920 |
1,929 |
1,911 |
1,922 |
+0.10% |
37,800 |
2024/6/19 |
1,924 |
1,935 |
1,912 |
1,920 |
-0.21% |
46,400 |
2024/6/18 |
1,910 |
1,925 |
1,904 |
1,924 |
+2.72% |
50,700 |
2024/6/17 |
1,885 |
1,892 |
1,849 |
1,873 |
-1.00% |
54,300 |
2024/6/14 |
1,845 |
1,914 |
1,839 |
1,892 |
+1.50% |
76,000 |
2024/6/13 |
1,873 |
1,878 |
1,858 |
1,864 |
-0.43% |
70,900 |
2024/6/12 |
1,885 |
1,894 |
1,869 |
1,872 |
-0.64% |
55,200 |
2024/6/11 |
1,883 |
1,894 |
1,881 |
1,884 |
+0.11% |
30,100 |
2024/6/10 |
1,835 |
1,887 |
1,835 |
1,882 |
+2.90% |
47,700 |
2024/6/7 |
1,834 |
1,843 |
1,828 |
1,829 |
-0.33% |
62,900 |
2024/6/6 |
1,859 |
1,887 |
1,835 |
1,835 |
-1.24% |
53,300 |
2024/6/5 |
1,899 |
1,909 |
1,858 |
1,858 |
-2.72% |
59,700 |
2024/6/4 |
1,931 |
1,931 |
1,910 |
1,910 |
-1.90% |
60,400 |
2024/6/3 |
1,983 |
1,986 |
1,942 |
1,947 |
-0.46% |
48,200 |
2024/5/31 |
1,940 |
1,960 |
1,932 |
1,956 |
+1.93% |
136,900 |
2024/5/30 |
1,913 |
1,928 |
1,890 |
1,919 |
+0.31% |
36,600 |
2024/5/29 |
1,913 |
1,927 |
1,906 |
1,913 |
+0.00% |
31,400 |
2024/5/28 |
1,929 |
1,934 |
1,913 |
1,913 |
-0.88% |
40,100 |
2024/5/27 |
1,896 |
1,930 |
1,895 |
1,930 |
+1.85% |
44,500 |
2024/5/24 |
1,853 |
1,900 |
1,846 |
1,895 |
-0.21% |
54,600 |
2024/5/23 |
1,886 |
1,905 |
1,865 |
1,899 |
+0.32% |
37,400 |
2024/5/22 |
1,908 |
1,912 |
1,890 |
1,893 |
-1.10% |
59,300 |
2024/5/21 |
1,928 |
1,938 |
1,908 |
1,914 |
-1.09% |
50,200 |
2024/5/20 |
1,931 |
1,955 |
1,929 |
1,935 |
+0.57% |
33,600 |
2024/5/17 |
1,893 |
1,935 |
1,885 |
1,924 |
+0.79% |
62,800 |
2024/5/16 |
1,940 |
1,954 |
1,898 |
1,909 |
-1.90% |
68,200 |
2024/5/15 |
1,961 |
1,997 |
1,942 |
1,946 |
+0.26% |
55,200 |
2024/5/14 |
1,930 |
1,947 |
1,920 |
1,941 |
+1.15% |
70,700 |
2024/5/13 |
2,005 |
2,005 |
1,900 |
1,919 |
-6.62% |
230,000 |
2024/5/10 |
2,078 |
2,084 |
2,034 |
2,055 |
-0.24% |
93,400 |
2024/5/9 |
2,045 |
2,071 |
2,023 |
2,060 |
+0.68% |
52,600 |
2024/5/8 |
2,079 |
2,079 |
2,041 |
2,046 |
-1.45% |
44,300 |
2024/5/7 |
2,091 |
2,091 |
2,055 |
2,076 |
-0.48% |
45,900 |
2024/5/2 |
2,105 |
2,105 |
2,067 |
2,086 |
-0.90% |
34,700 |
2024/5/1 |
2,122 |
2,122 |
2,091 |
2,105 |
-2.46% |
31,800 |
2024/4/30 |
2,075 |
2,158 |
2,075 |
2,158 |
+5.53% |
105,900 |
2024/4/26 |
2,085 |
2,085 |
2,014 |
2,045 |
-2.34% |
100,900 |
2024/4/25 |
2,108 |
2,109 |
2,094 |
2,094 |
-0.76% |
54,000 |
2024/4/24 |
2,100 |
2,121 |
2,088 |
2,110 |
+1.10% |
57,700 |
2024/4/23 |
2,125 |
2,130 |
2,086 |
2,087 |
-1.79% |
33,900 |
2024/4/22 |
2,119 |
2,128 |
2,092 |
2,125 |
+2.07% |
108,900 |
2024/4/19 |
2,210 |
2,210 |
2,064 |
2,082 |
-1.33% |
167,300 |
2024/4/18 |
2,053 |
2,126 |
2,053 |
2,110 |
+1.78% |
82,700 |
2024/4/17 |
2,055 |
2,085 |
2,016 |
2,073 |
+2.73% |
86,400 |
2024/4/16 |
2,038 |
2,051 |
2,011 |
2,018 |
-1.32% |
69,400 |
2024/4/15 |
2,026 |
2,054 |
2,023 |
2,045 |
-0.92% |
33,100 |
2024/4/12 |
2,082 |
2,090 |
2,062 |
2,064 |
-0.43% |
36,000 |
2024/4/11 |
2,068 |
2,080 |
2,050 |
2,073 |
-0.43% |
33,100 |
2024/4/10 |
2,059 |
2,093 |
2,059 |
2,082 |
+0.63% |
48,200 |
2024/4/9 |
2,031 |
2,075 |
2,026 |
2,069 |
+2.58% |
48,600 |
2024/4/8 |
2,001 |
2,018 |
2,001 |
2,017 |
+1.31% |
44,100 |
2024/4/5 |
1,982 |
1,999 |
1,964 |
1,991 |
-0.90% |
67,100 |
2024/4/4 |
2,010 |
2,028 |
2,003 |
2,009 |
+0.05% |
63,000 |
2024/4/3 |
1,987 |
2,028 |
1,979 |
2,008 |
-0.25% |
80,700 |
2024/4/2 |
2,076 |
2,077 |
2,011 |
2,013 |
-2.99% |
63,300 |
2024/4/1 |
2,130 |
2,154 |
2,073 |
2,075 |
-1.80% |
73,000 |
2024/3/29 |
2,114 |
2,130 |
2,095 |
2,113 |
-0.05% |
44,800 |
2024/3/28 |
2,108 |
2,132 |
2,107 |
2,114 |
-1.31% |
69,600 |
2024/3/27 |
2,146 |
2,157 |
2,136 |
2,142 |
+0.42% |
100,500 |
2024/3/26 |
2,108 |
2,142 |
2,095 |
2,133 |
+0.66% |
53,600 |
2024/3/25 |
2,134 |
2,140 |
2,112 |
2,119 |
-0.66% |
65,900 |
2024/3/22 |
2,130 |
2,145 |
2,120 |
2,133 |
+0.61% |
51,800 |
2024/3/21 |
2,123 |
2,140 |
2,116 |
2,120 |
+0.95% |
61,200 |
2024/3/19 |
2,070 |
2,109 |
2,062 |
2,100 |
+1.84% |
65,100 |
2024/3/18 |
2,060 |
2,067 |
2,043 |
2,062 |
+0.83% |
44,700 |
2024/3/15 |
2,017 |
2,060 |
2,017 |
2,045 |
+0.64% |
78,400 |
2024/3/14 |
2,018 |
2,036 |
2,018 |
2,032 |
+0.35% |
46,100 |
2024/3/13 |
2,055 |
2,062 |
2,019 |
2,025 |
-0.30% |
49,600 |
2024/3/12 |
2,008 |
2,031 |
1,974 |
2,031 |
+0.45% |
57,200 |
2024/3/11 |
2,065 |
2,069 |
2,001 |
2,022 |
-3.48% |
84,900 |
2024/3/8 |
2,034 |
2,112 |
2,030 |
2,095 |
+1.50% |
119,300 |
2024/3/7 |
2,121 |
2,123 |
2,058 |
2,064 |
-2.23% |
86,200 |
2024/3/6 |
2,060 |
2,112 |
2,055 |
2,111 |
+2.43% |
83,700 |
2024/3/5 |
2,050 |
2,069 |
2,034 |
2,061 |
+0.05% |
48,500 |
2024/3/4 |
2,112 |
2,116 |
2,056 |
2,060 |
-1.86% |
78,800 |
2024/3/1 |
2,092 |
2,105 |
2,070 |
2,099 |
+2.79% |
135,700 |
2024/2/29 |
2,044 |
2,048 |
2,020 |
2,042 |
-0.20% |
76,900 |
2024/2/28 |
2,070 |
2,084 |
2,042 |
2,046 |
-0.34% |
112,600 |
2024/2/27 |
2,031 |
2,077 |
2,027 |
2,053 |
+1.08% |
100,600 |
2024/2/26 |
2,027 |
2,042 |
2,016 |
2,031 |
+0.79% |
72,600 |
2024/2/22 |
2,035 |
2,035 |
2,006 |
2,015 |
+0.25% |
54,300 |
2024/2/21 |
2,008 |
2,021 |
1,994 |
2,010 |
+0.00% |
33,000 |
2024/2/20 |
2,008 |
2,031 |
2,003 |
2,010 |
+0.15% |
37,000 |
2024/2/19 |
1,997 |
2,013 |
1,982 |
2,007 |
-0.30% |
39,800 |
2024/2/16 |
2,000 |
2,026 |
1,997 |
2,013 |
+0.90% |
64,800 |
2024/2/15 |
2,006 |
2,015 |
1,981 |
1,995 |
-0.55% |
60,300 |
2024/2/14 |
2,040 |
2,040 |
2,002 |
2,006 |
-1.67% |
62,900 |
2024/2/13 |
2,027 |
2,046 |
2,000 |
2,040 |
+1.09% |
113,600 |
2024/2/9 |
2,049 |
2,049 |
2,012 |
2,018 |
-2.28% |
92,300 |
2024/2/8 |
2,113 |
2,113 |
2,031 |
2,065 |
-2.27% |
115,900 |
2024/2/7 |
2,035 |
2,113 |
2,035 |
2,113 |
+3.83% |
147,600 |
2024/2/6 |
2,040 |
2,054 |
2,016 |
2,035 |
-0.59% |
150,100 |
2024/2/5 |
1,998 |
2,059 |
1,979 |
2,047 |
+7.68% |
496,900 |
2024/2/2 |
1,854 |
1,903 |
1,837 |
1,901 |
+3.09% |
207,800 |
2024/2/1 |
1,842 |
1,852 |
1,828 |
1,844 |
-0.05% |
64,000 |
2024/1/31 |
1,820 |
1,845 |
1,814 |
1,845 |
+0.99% |
58,700 |
2024/1/30 |
1,857 |
1,857 |
1,823 |
1,827 |
-0.92% |
73,700 |
2024/1/29 |
1,821 |
1,854 |
1,821 |
1,844 |
+1.60% |
103,500 |
2024/1/26 |
1,813 |
1,829 |
1,806 |
1,815 |
+0.00% |
59,500 |
2024/1/25 |
1,801 |
1,819 |
1,800 |
1,815 |
+0.83% |
39,500 |
2024/1/24 |
1,799 |
1,808 |
1,794 |
1,800 |
+0.11% |
41,400 |
2024/1/23 |
1,812 |
1,820 |
1,795 |
1,798 |
-0.50% |
39,100 |
2024/1/22 |
1,786 |
1,807 |
1,786 |
1,807 |
+1.29% |
39,900 |
2024/1/19 |
1,793 |
1,794 |
1,779 |
1,784 |
-0.45% |
61,300 |
2024/1/18 |
1,780 |
1,803 |
1,774 |
1,792 |
+0.96% |
37,600 |
2024/1/17 |
1,789 |
1,815 |
1,775 |
1,775 |
-0.17% |
78,300 |
2024/1/16 |
1,782 |
1,787 |
1,765 |
1,778 |
-0.39% |
51,200 |
2024/1/15 |
1,784 |
1,806 |
1,782 |
1,785 |
-0.56% |
71,200 |
2024/1/12 |
1,810 |
1,820 |
1,784 |
1,795 |
-0.17% |
73,100 |
2024/1/11 |
1,794 |
1,805 |
1,786 |
1,798 |
+1.87% |
94,200 |
2024/1/10 |
1,781 |
1,795 |
1,760 |
1,765 |
-0.51% |
118,200 |
2024/1/9 |
1,765 |
1,777 |
1,761 |
1,774 |
+1.20% |
64,700 |
2024/1/5 |
1,756 |
1,765 |
1,747 |
1,753 |
+0.23% |
45,300 |
2024/1/4 |
1,734 |
1,749 |
1,709 |
1,749 |
+1.92% |
91,400 |
2023/12/29 |
1,692 |
1,734 |
1,692 |
1,716 |
+1.06% |
96,500 |
|