日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,690 |
1,806 |
1,690 |
1,806 |
+6.86% |
369,100 |
2024/7/1 |
1,653 |
1,721 |
1,649 |
1,690 |
+2.24% |
193,800 |
2024/6/28 |
1,638 |
1,673 |
1,634 |
1,653 |
+1.04% |
130,600 |
2024/6/27 |
1,630 |
1,644 |
1,626 |
1,636 |
+0.06% |
52,400 |
2024/6/26 |
1,630 |
1,645 |
1,619 |
1,635 |
-0.12% |
63,400 |
2024/6/25 |
1,619 |
1,649 |
1,619 |
1,637 |
+1.87% |
131,400 |
2024/6/24 |
1,565 |
1,617 |
1,557 |
1,607 |
+2.68% |
158,400 |
2024/6/21 |
1,603 |
1,617 |
1,563 |
1,565 |
-2.43% |
238,300 |
2024/6/20 |
1,626 |
1,632 |
1,590 |
1,604 |
-1.35% |
137,000 |
2024/6/19 |
1,616 |
1,645 |
1,615 |
1,626 |
+0.74% |
99,400 |
2024/6/18 |
1,650 |
1,660 |
1,606 |
1,614 |
-0.92% |
145,400 |
2024/6/17 |
1,684 |
1,698 |
1,617 |
1,629 |
-5.51% |
281,300 |
2024/6/14 |
1,609 |
1,724 |
1,609 |
1,724 |
+7.01% |
250,400 |
2024/6/13 |
1,670 |
1,720 |
1,611 |
1,611 |
-2.89% |
175,300 |
2024/6/12 |
1,610 |
1,666 |
1,598 |
1,659 |
+3.04% |
135,900 |
2024/6/11 |
1,650 |
1,676 |
1,610 |
1,610 |
-2.48% |
122,300 |
2024/6/10 |
1,594 |
1,651 |
1,594 |
1,651 |
+3.90% |
131,800 |
2024/6/7 |
1,585 |
1,598 |
1,550 |
1,589 |
+0.25% |
107,000 |
2024/6/6 |
1,632 |
1,636 |
1,585 |
1,585 |
-1.06% |
130,700 |
2024/6/5 |
1,655 |
1,679 |
1,599 |
1,602 |
-3.78% |
229,200 |
2024/6/4 |
1,650 |
1,708 |
1,623 |
1,665 |
+0.18% |
245,000 |
2024/6/3 |
1,667 |
1,675 |
1,645 |
1,662 |
+1.03% |
158,000 |
2024/5/31 |
1,608 |
1,654 |
1,587 |
1,645 |
+3.26% |
155,400 |
2024/5/30 |
1,590 |
1,614 |
1,580 |
1,593 |
-1.12% |
150,500 |
2024/5/29 |
1,623 |
1,642 |
1,611 |
1,611 |
-0.25% |
141,900 |
2024/5/28 |
1,645 |
1,674 |
1,610 |
1,615 |
-1.40% |
174,200 |
2024/5/27 |
1,623 |
1,650 |
1,598 |
1,638 |
+0.80% |
187,600 |
2024/5/24 |
1,630 |
1,666 |
1,615 |
1,625 |
-4.97% |
330,800 |
2024/5/23 |
1,720 |
1,748 |
1,685 |
1,710 |
-0.52% |
269,900 |
2024/5/22 |
1,777 |
1,794 |
1,708 |
1,719 |
-3.43% |
417,500 |
2024/5/21 |
1,685 |
1,811 |
1,674 |
1,780 |
+5.39% |
636,000 |
2024/5/20 |
1,581 |
1,693 |
1,577 |
1,689 |
+7.10% |
371,000 |
2024/5/17 |
1,562 |
1,616 |
1,549 |
1,577 |
+2.14% |
385,000 |
2024/5/16 |
1,620 |
1,630 |
1,513 |
1,544 |
-5.97% |
515,700 |
2024/5/15 |
1,693 |
1,694 |
1,611 |
1,642 |
-2.26% |
261,700 |
2024/5/14 |
1,695 |
1,713 |
1,660 |
1,680 |
+0.06% |
248,400 |
2024/5/13 |
1,732 |
1,786 |
1,667 |
1,679 |
-3.23% |
721,200 |
2024/5/10 |
1,621 |
1,735 |
1,602 |
1,735 |
+6.97% |
936,500 |
2024/5/9 |
1,511 |
1,655 |
1,505 |
1,622 |
+7.20% |
548,200 |
2024/5/8 |
1,575 |
1,581 |
1,513 |
1,513 |
-3.94% |
242,100 |
2024/5/7 |
1,570 |
1,580 |
1,543 |
1,575 |
+1.55% |
227,400 |
2024/5/2 |
1,503 |
1,565 |
1,500 |
1,551 |
+2.72% |
303,000 |
2024/5/1 |
1,588 |
1,599 |
1,505 |
1,510 |
-3.64% |
448,900 |
2024/4/30 |
1,556 |
1,685 |
1,533 |
1,567 |
+1.16% |
1,429,000 |
2024/4/26 |
1,422 |
1,566 |
1,385 |
1,549 |
+7.57% |
2,242,700 |
2024/4/25 |
1,372 |
1,455 |
1,305 |
1,440 |
+3.45% |
2,951,700 |
2024/4/24 |
1,396 |
1,427 |
1,380 |
1,392 |
+0.22% |
691,900 |
2024/4/23 |
1,436 |
1,453 |
1,384 |
1,389 |
-3.41% |
1,056,900 |
2024/4/22 |
1,521 |
1,579 |
1,420 |
1,438 |
-1.57% |
2,965,700 |
2024/4/19 |
1,507 |
1,507 |
1,406 |
1,461 |
-6.23% |
909,700 |
2024/4/18 |
1,533 |
1,586 |
1,503 |
1,558 |
+0.06% |
379,300 |
2024/4/17 |
1,612 |
1,620 |
1,551 |
1,557 |
-1.89% |
303,500 |
2024/4/16 |
1,588 |
1,634 |
1,572 |
1,587 |
-1.92% |
295,400 |
2024/4/15 |
1,617 |
1,630 |
1,580 |
1,618 |
-1.10% |
145,500 |
2024/4/12 |
1,677 |
1,705 |
1,619 |
1,636 |
-1.51% |
316,200 |
2024/4/11 |
1,656 |
1,677 |
1,590 |
1,661 |
-1.07% |
513,100 |
2024/4/10 |
1,540 |
1,691 |
1,532 |
1,679 |
+7.77% |
786,400 |
2024/4/9 |
1,480 |
1,559 |
1,478 |
1,558 |
+5.48% |
294,600 |
2024/4/8 |
1,452 |
1,479 |
1,440 |
1,477 |
+3.29% |
164,200 |
2024/4/5 |
1,418 |
1,437 |
1,403 |
1,430 |
-2.92% |
196,600 |
2024/4/4 |
1,450 |
1,480 |
1,433 |
1,473 |
+2.58% |
225,800 |
2024/4/3 |
1,389 |
1,457 |
1,383 |
1,436 |
+1.34% |
217,700 |
2024/4/2 |
1,407 |
1,430 |
1,395 |
1,417 |
-0.98% |
205,800 |
2024/4/1 |
1,497 |
1,498 |
1,420 |
1,431 |
-4.85% |
288,700 |
2024/3/29 |
1,512 |
1,525 |
1,477 |
1,504 |
+2.80% |
195,100 |
2024/3/28 |
1,480 |
1,528 |
1,461 |
1,463 |
-2.92% |
152,000 |
2024/3/27 |
1,512 |
1,519 |
1,490 |
1,507 |
+0.20% |
173,400 |
2024/3/26 |
1,468 |
1,516 |
1,451 |
1,504 |
+1.42% |
208,800 |
2024/3/25 |
1,485 |
1,511 |
1,477 |
1,483 |
-1.72% |
179,100 |
2024/3/22 |
1,533 |
1,536 |
1,505 |
1,509 |
-1.37% |
209,200 |
2024/3/21 |
1,540 |
1,570 |
1,519 |
1,530 |
-0.13% |
303,400 |
2024/3/19 |
1,489 |
1,542 |
1,470 |
1,532 |
+2.89% |
489,000 |
2024/3/18 |
1,426 |
1,508 |
1,426 |
1,489 |
+4.86% |
449,300 |
2024/3/15 |
1,361 |
1,441 |
1,347 |
1,420 |
+3.42% |
406,200 |
2024/3/14 |
1,370 |
1,382 |
1,345 |
1,373 |
-0.58% |
262,500 |
2024/3/13 |
1,455 |
1,459 |
1,373 |
1,381 |
-3.76% |
409,900 |
2024/3/12 |
1,425 |
1,481 |
1,389 |
1,435 |
-0.28% |
639,400 |
2024/3/11 |
1,519 |
1,527 |
1,390 |
1,439 |
-11.12% |
1,141,900 |
2024/3/8 |
1,595 |
1,679 |
1,586 |
1,619 |
+6.37% |
909,100 |
2024/3/7 |
1,596 |
1,605 |
1,504 |
1,522 |
-2.50% |
453,200 |
2024/3/6 |
1,555 |
1,578 |
1,530 |
1,561 |
+0.39% |
169,800 |
2024/3/5 |
1,515 |
1,573 |
1,505 |
1,555 |
+2.17% |
271,500 |
2024/3/4 |
1,560 |
1,574 |
1,518 |
1,522 |
-2.62% |
319,100 |
2024/3/1 |
1,566 |
1,579 |
1,530 |
1,563 |
+1.56% |
351,100 |
2024/2/29 |
1,515 |
1,561 |
1,495 |
1,539 |
+0.59% |
236,100 |
2024/2/28 |
1,544 |
1,556 |
1,516 |
1,530 |
-1.16% |
282,000 |
2024/2/27 |
1,560 |
1,568 |
1,525 |
1,548 |
-1.71% |
345,500 |
2024/2/26 |
1,595 |
1,618 |
1,561 |
1,575 |
-0.69% |
723,800 |
2024/2/22 |
1,504 |
1,589 |
1,489 |
1,586 |
+9.83% |
735,000 |
2024/2/21 |
1,404 |
1,452 |
1,400 |
1,444 |
+2.48% |
305,500 |
2024/2/20 |
1,436 |
1,436 |
1,393 |
1,409 |
-2.15% |
371,000 |
2024/2/19 |
1,433 |
1,456 |
1,410 |
1,440 |
+0.63% |
376,300 |
2024/2/16 |
1,390 |
1,450 |
1,390 |
1,431 |
+4.38% |
522,300 |
2024/2/15 |
1,336 |
1,388 |
1,330 |
1,371 |
+3.94% |
452,500 |
2024/2/14 |
1,285 |
1,319 |
1,280 |
1,319 |
+4.68% |
297,600 |
2024/2/13 |
1,255 |
1,260 |
1,219 |
1,260 |
+1.86% |
188,500 |
2024/2/9 |
1,235 |
1,255 |
1,230 |
1,237 |
-0.48% |
157,400 |
2024/2/8 |
1,240 |
1,251 |
1,200 |
1,243 |
+1.47% |
268,500 |
2024/2/7 |
1,215 |
1,246 |
1,203 |
1,225 |
+0.74% |
239,500 |
2024/2/6 |
1,221 |
1,225 |
1,205 |
1,216 |
-1.14% |
171,900 |
2024/2/5 |
1,250 |
1,254 |
1,218 |
1,230 |
-0.32% |
239,900 |
2024/2/2 |
1,252 |
1,266 |
1,232 |
1,234 |
-3.22% |
303,400 |
2024/2/1 |
1,298 |
1,309 |
1,251 |
1,275 |
-1.32% |
551,000 |
2024/1/31 |
1,239 |
1,311 |
1,200 |
1,292 |
+12.45% |
1,596,000 |
2024/1/30 |
1,159 |
1,161 |
1,135 |
1,149 |
-1.54% |
587,100 |
2024/1/29 |
1,171 |
1,182 |
1,160 |
1,167 |
-2.83% |
389,300 |
2024/1/26 |
1,207 |
1,245 |
1,197 |
1,201 |
-0.50% |
418,300 |
2024/1/25 |
1,185 |
1,209 |
1,184 |
1,207 |
+1.94% |
175,200 |
2024/1/24 |
1,201 |
1,212 |
1,182 |
1,184 |
-1.82% |
164,300 |
2024/1/23 |
1,209 |
1,234 |
1,192 |
1,206 |
+0.25% |
330,500 |
2024/1/22 |
1,205 |
1,208 |
1,176 |
1,203 |
+1.52% |
243,700 |
2024/1/19 |
1,164 |
1,202 |
1,164 |
1,185 |
+3.31% |
321,600 |
2024/1/18 |
1,150 |
1,164 |
1,124 |
1,147 |
-0.43% |
318,000 |
2024/1/17 |
1,173 |
1,196 |
1,148 |
1,152 |
-2.70% |
448,100 |
2024/1/16 |
1,215 |
1,215 |
1,183 |
1,184 |
-2.39% |
335,300 |
2024/1/15 |
1,172 |
1,217 |
1,160 |
1,213 |
+3.50% |
569,600 |
2024/1/12 |
1,185 |
1,208 |
1,146 |
1,172 |
+0.34% |
493,100 |
2024/1/11 |
1,145 |
1,184 |
1,128 |
1,168 |
+2.82% |
442,400 |
2024/1/10 |
1,109 |
1,142 |
1,091 |
1,136 |
-0.44% |
489,700 |
2024/1/9 |
1,132 |
1,149 |
1,123 |
1,141 |
+1.97% |
629,100 |
2024/1/5 |
1,070 |
1,120 |
1,061 |
1,119 |
+8.75% |
867,200 |
2024/1/4 |
1,000 |
1,033 |
991 |
1,029 |
+4.47% |
524,200 |
2023/12/29 |
1,005 |
1,014 |
974 |
985 |
-1.10% |
355,500 |
|