日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,223 |
1,242 |
1,219 |
1,227 |
+0.33% |
466,000 |
2024/7/1 |
1,205 |
1,243 |
1,197 |
1,223 |
+1.83% |
821,600 |
2024/6/28 |
1,250 |
1,257 |
1,190 |
1,201 |
-2.04% |
951,000 |
2024/6/27 |
1,290 |
1,325 |
1,225 |
1,226 |
-6.20% |
1,445,600 |
2024/6/26 |
1,232 |
1,321 |
1,232 |
1,307 |
+6.43% |
1,888,600 |
2024/6/25 |
1,153 |
1,283 |
1,124 |
1,228 |
+7.34% |
4,455,100 |
2024/6/24 |
1,170 |
1,174 |
1,134 |
1,144 |
-2.72% |
718,000 |
2024/6/21 |
1,166 |
1,201 |
1,164 |
1,176 |
+0.17% |
815,600 |
2024/6/20 |
1,170 |
1,183 |
1,167 |
1,174 |
+0.09% |
287,600 |
2024/6/19 |
1,173 |
1,198 |
1,161 |
1,173 |
+0.51% |
470,900 |
2024/6/18 |
1,169 |
1,200 |
1,160 |
1,167 |
+0.86% |
662,800 |
2024/6/17 |
1,211 |
1,212 |
1,153 |
1,157 |
-5.40% |
836,200 |
2024/6/14 |
1,220 |
1,246 |
1,219 |
1,223 |
-2.16% |
491,600 |
2024/6/13 |
1,265 |
1,271 |
1,244 |
1,250 |
-0.87% |
339,400 |
2024/6/12 |
1,256 |
1,290 |
1,256 |
1,261 |
+0.40% |
395,300 |
2024/6/11 |
1,260 |
1,273 |
1,237 |
1,256 |
+0.16% |
346,600 |
2024/6/10 |
1,260 |
1,261 |
1,232 |
1,254 |
-0.87% |
518,900 |
2024/6/7 |
1,267 |
1,280 |
1,260 |
1,265 |
+0.32% |
422,000 |
2024/6/6 |
1,280 |
1,287 |
1,251 |
1,261 |
-1.10% |
384,500 |
2024/6/5 |
1,280 |
1,290 |
1,262 |
1,275 |
-0.08% |
356,100 |
2024/6/4 |
1,257 |
1,290 |
1,254 |
1,276 |
+1.67% |
451,600 |
2024/6/3 |
1,261 |
1,263 |
1,238 |
1,255 |
+1.29% |
485,700 |
2024/5/31 |
1,197 |
1,248 |
1,183 |
1,239 |
+4.91% |
1,129,900 |
2024/5/30 |
1,128 |
1,188 |
1,127 |
1,181 |
+3.32% |
803,500 |
2024/5/29 |
1,190 |
1,193 |
1,140 |
1,143 |
-5.22% |
1,115,100 |
2024/5/28 |
1,215 |
1,227 |
1,195 |
1,206 |
-0.74% |
390,200 |
2024/5/27 |
1,204 |
1,219 |
1,192 |
1,215 |
+1.17% |
381,500 |
2024/5/24 |
1,187 |
1,218 |
1,184 |
1,201 |
-1.23% |
485,700 |
2024/5/23 |
1,238 |
1,247 |
1,207 |
1,216 |
-1.78% |
611,200 |
2024/5/22 |
1,250 |
1,252 |
1,232 |
1,238 |
-1.59% |
616,000 |
2024/5/21 |
1,290 |
1,307 |
1,257 |
1,258 |
-1.26% |
666,300 |
2024/5/20 |
1,259 |
1,295 |
1,243 |
1,274 |
+2.33% |
1,010,200 |
2024/5/17 |
1,205 |
1,247 |
1,198 |
1,245 |
+3.32% |
905,900 |
2024/5/16 |
1,170 |
1,228 |
1,142 |
1,205 |
+0.42% |
1,821,800 |
2024/5/15 |
1,233 |
1,233 |
1,195 |
1,200 |
-2.12% |
838,200 |
2024/5/14 |
1,211 |
1,245 |
1,206 |
1,226 |
+2.08% |
487,900 |
2024/5/13 |
1,195 |
1,214 |
1,191 |
1,201 |
+0.50% |
275,100 |
2024/5/10 |
1,220 |
1,220 |
1,192 |
1,195 |
-0.99% |
238,400 |
2024/5/9 |
1,223 |
1,227 |
1,201 |
1,207 |
-1.55% |
314,500 |
2024/5/8 |
1,212 |
1,244 |
1,206 |
1,226 |
+1.16% |
422,600 |
2024/5/7 |
1,191 |
1,219 |
1,187 |
1,212 |
+2.89% |
401,000 |
2024/5/2 |
1,187 |
1,196 |
1,176 |
1,178 |
-0.34% |
230,700 |
2024/5/1 |
1,179 |
1,189 |
1,171 |
1,182 |
-0.51% |
247,300 |
2024/4/30 |
1,199 |
1,207 |
1,175 |
1,188 |
-0.17% |
286,000 |
2024/4/26 |
1,182 |
1,199 |
1,179 |
1,190 |
-0.67% |
235,800 |
2024/4/25 |
1,182 |
1,209 |
1,174 |
1,198 |
-0.33% |
330,800 |
2024/4/24 |
1,212 |
1,223 |
1,200 |
1,202 |
+0.08% |
334,200 |
2024/4/23 |
1,189 |
1,213 |
1,182 |
1,201 |
+1.95% |
454,500 |
2024/4/22 |
1,139 |
1,183 |
1,132 |
1,178 |
+5.65% |
615,300 |
2024/4/19 |
1,131 |
1,136 |
1,098 |
1,115 |
-2.11% |
1,068,400 |
2024/4/18 |
1,111 |
1,150 |
1,109 |
1,139 |
+1.33% |
325,000 |
2024/4/17 |
1,166 |
1,168 |
1,124 |
1,124 |
-3.44% |
663,500 |
2024/4/16 |
1,150 |
1,164 |
1,147 |
1,164 |
-0.17% |
449,000 |
2024/4/15 |
1,142 |
1,172 |
1,141 |
1,166 |
-0.34% |
391,300 |
2024/4/12 |
1,200 |
1,214 |
1,170 |
1,170 |
-1.27% |
316,400 |
2024/4/11 |
1,190 |
1,195 |
1,181 |
1,185 |
-1.90% |
334,100 |
2024/4/10 |
1,218 |
1,229 |
1,199 |
1,208 |
-0.49% |
305,800 |
2024/4/9 |
1,223 |
1,228 |
1,202 |
1,214 |
-0.49% |
317,200 |
2024/4/8 |
1,201 |
1,225 |
1,190 |
1,220 |
+2.01% |
408,800 |
2024/4/5 |
1,170 |
1,209 |
1,167 |
1,196 |
+0.84% |
413,200 |
2024/4/4 |
1,200 |
1,207 |
1,175 |
1,186 |
+0.59% |
476,100 |
2024/4/3 |
1,153 |
1,204 |
1,139 |
1,179 |
-0.34% |
766,400 |
2024/4/2 |
1,197 |
1,199 |
1,175 |
1,183 |
-1.25% |
738,300 |
2024/4/1 |
1,241 |
1,241 |
1,196 |
1,198 |
-4.39% |
947,300 |
2024/3/29 |
1,285 |
1,287 |
1,237 |
1,253 |
-1.80% |
726,200 |
2024/3/28 |
1,250 |
1,303 |
1,248 |
1,276 |
+0.16% |
636,500 |
2024/3/27 |
1,283 |
1,310 |
1,264 |
1,274 |
+0.87% |
693,600 |
2024/3/26 |
1,255 |
1,278 |
1,241 |
1,263 |
-0.24% |
599,800 |
2024/3/25 |
1,270 |
1,309 |
1,266 |
1,266 |
-1.33% |
723,700 |
2024/3/22 |
1,290 |
1,325 |
1,271 |
1,283 |
+0.16% |
926,600 |
2024/3/21 |
1,257 |
1,291 |
1,238 |
1,281 |
+3.56% |
872,700 |
2024/3/19 |
1,240 |
1,258 |
1,225 |
1,237 |
-1.04% |
781,300 |
2024/3/18 |
1,200 |
1,257 |
1,199 |
1,250 |
+9.17% |
2,294,300 |
2024/3/15 |
1,140 |
1,151 |
1,121 |
1,145 |
-0.43% |
1,035,600 |
2024/3/14 |
1,139 |
1,155 |
1,105 |
1,150 |
-0.09% |
2,096,800 |
2024/3/13 |
1,167 |
1,177 |
1,141 |
1,151 |
-1.37% |
1,779,300 |
2024/3/12 |
1,113 |
1,169 |
1,071 |
1,167 |
+1.30% |
4,422,500 |
2024/3/11 |
1,272 |
1,296 |
1,082 |
1,152 |
-16.34% |
6,819,500 |
2024/3/8 |
1,357 |
1,398 |
1,350 |
1,377 |
+0.00% |
885,300 |
2024/3/7 |
1,441 |
1,441 |
1,371 |
1,377 |
-3.23% |
1,210,500 |
2024/3/6 |
1,378 |
1,437 |
1,357 |
1,423 |
+1.07% |
1,063,500 |
2024/3/5 |
1,413 |
1,417 |
1,361 |
1,408 |
-1.95% |
1,416,400 |
2024/3/4 |
1,459 |
1,482 |
1,427 |
1,436 |
-0.97% |
907,900 |
2024/3/1 |
1,498 |
1,499 |
1,436 |
1,450 |
-0.89% |
684,000 |
2024/2/29 |
1,447 |
1,471 |
1,427 |
1,463 |
-0.34% |
720,600 |
2024/2/28 |
1,506 |
1,529 |
1,466 |
1,468 |
-2.52% |
846,900 |
2024/2/27 |
1,537 |
1,537 |
1,485 |
1,506 |
+0.40% |
887,100 |
2024/2/26 |
1,428 |
1,521 |
1,405 |
1,500 |
+6.16% |
1,496,800 |
2024/2/22 |
1,463 |
1,474 |
1,402 |
1,413 |
-2.42% |
1,458,000 |
2024/2/21 |
1,479 |
1,491 |
1,441 |
1,448 |
-4.55% |
1,345,000 |
2024/2/20 |
1,543 |
1,548 |
1,502 |
1,517 |
-2.38% |
1,240,500 |
2024/2/19 |
1,563 |
1,598 |
1,537 |
1,554 |
+0.78% |
1,750,900 |
2024/2/16 |
1,500 |
1,565 |
1,463 |
1,542 |
+6.86% |
2,796,300 |
2024/2/15 |
1,400 |
1,497 |
1,397 |
1,443 |
+9.40% |
3,425,900 |
2024/2/14 |
1,341 |
1,345 |
1,310 |
1,319 |
-2.51% |
1,278,800 |
2024/2/13 |
1,366 |
1,388 |
1,346 |
1,353 |
+0.00% |
659,500 |
2024/2/9 |
1,356 |
1,374 |
1,351 |
1,353 |
-0.37% |
424,400 |
2024/2/8 |
1,380 |
1,387 |
1,353 |
1,358 |
-1.16% |
463,200 |
2024/2/7 |
1,394 |
1,401 |
1,363 |
1,374 |
-1.72% |
627,500 |
2024/2/6 |
1,411 |
1,411 |
1,386 |
1,398 |
-2.24% |
639,200 |
2024/2/5 |
1,388 |
1,447 |
1,385 |
1,430 |
+3.62% |
933,300 |
2024/2/2 |
1,349 |
1,390 |
1,345 |
1,380 |
+3.06% |
751,000 |
2024/2/1 |
1,346 |
1,357 |
1,327 |
1,339 |
-2.33% |
848,100 |
2024/1/31 |
1,361 |
1,379 |
1,335 |
1,371 |
-1.44% |
1,308,000 |
2024/1/30 |
1,420 |
1,426 |
1,383 |
1,391 |
-1.63% |
827,600 |
2024/1/29 |
1,424 |
1,430 |
1,396 |
1,414 |
+0.21% |
561,000 |
2024/1/26 |
1,397 |
1,450 |
1,395 |
1,411 |
-0.35% |
750,200 |
2024/1/25 |
1,409 |
1,423 |
1,388 |
1,416 |
+0.35% |
584,900 |
2024/1/24 |
1,412 |
1,423 |
1,393 |
1,411 |
-0.14% |
487,200 |
2024/1/23 |
1,410 |
1,433 |
1,392 |
1,413 |
+2.39% |
1,099,600 |
2024/1/22 |
1,363 |
1,389 |
1,342 |
1,380 |
+1.69% |
600,100 |
2024/1/19 |
1,336 |
1,373 |
1,331 |
1,357 |
+2.11% |
671,700 |
2024/1/18 |
1,318 |
1,345 |
1,309 |
1,329 |
-0.30% |
711,800 |
2024/1/17 |
1,395 |
1,404 |
1,329 |
1,333 |
-4.31% |
1,431,600 |
2024/1/16 |
1,415 |
1,444 |
1,393 |
1,393 |
-1.76% |
649,000 |
2024/1/15 |
1,415 |
1,422 |
1,392 |
1,418 |
+1.00% |
676,300 |
2024/1/12 |
1,418 |
1,419 |
1,386 |
1,404 |
-1.06% |
611,000 |
2024/1/11 |
1,430 |
1,434 |
1,389 |
1,419 |
+0.42% |
686,100 |
2024/1/10 |
1,415 |
1,429 |
1,398 |
1,413 |
+0.28% |
469,200 |
2024/1/9 |
1,433 |
1,456 |
1,387 |
1,409 |
-0.70% |
920,700 |
2024/1/5 |
1,471 |
1,478 |
1,419 |
1,419 |
-3.14% |
636,000 |
2024/1/4 |
1,402 |
1,465 |
1,386 |
1,465 |
+3.17% |
655,400 |
2023/12/29 |
1,410 |
1,444 |
1,401 |
1,420 |
+0.00% |
591,000 |
|