日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
990 |
990 |
970 |
972 |
-1.32% |
11,800 |
2024/7/1 |
985 |
994 |
984 |
985 |
+0.00% |
5,400 |
2024/6/28 |
983 |
997 |
983 |
985 |
+0.31% |
4,100 |
2024/6/27 |
989 |
989 |
980 |
982 |
+0.00% |
7,300 |
2024/6/26 |
985 |
992 |
981 |
982 |
-0.61% |
3,700 |
2024/6/25 |
982 |
1,000 |
981 |
988 |
-0.30% |
8,000 |
2024/6/24 |
983 |
991 |
980 |
991 |
+0.81% |
9,100 |
2024/6/21 |
986 |
988 |
981 |
983 |
-0.71% |
4,000 |
2024/6/20 |
989 |
999 |
982 |
990 |
-0.30% |
4,700 |
2024/6/19 |
990 |
993 |
987 |
993 |
+0.30% |
3,400 |
2024/6/18 |
988 |
1,006 |
988 |
990 |
+0.10% |
8,700 |
2024/6/17 |
996 |
998 |
986 |
989 |
-1.30% |
10,600 |
2024/6/14 |
991 |
1,002 |
991 |
1,002 |
+1.11% |
1,200 |
2024/6/13 |
1,002 |
1,002 |
991 |
991 |
-0.90% |
4,600 |
2024/6/12 |
1,018 |
1,018 |
992 |
1,000 |
-1.09% |
8,700 |
2024/6/11 |
1,019 |
1,020 |
1,009 |
1,011 |
+0.60% |
1,100 |
2024/6/10 |
1,022 |
1,028 |
1,003 |
1,005 |
-0.69% |
2,700 |
2024/6/7 |
1,002 |
1,016 |
1,002 |
1,012 |
+0.90% |
1,100 |
2024/6/6 |
1,001 |
1,029 |
1,001 |
1,003 |
-0.20% |
3,100 |
2024/6/5 |
998 |
1,005 |
997 |
1,005 |
+0.70% |
5,300 |
2024/6/4 |
991 |
998 |
990 |
998 |
+0.71% |
7,100 |
2024/6/3 |
1,010 |
1,023 |
982 |
991 |
-2.36% |
14,600 |
2024/5/31 |
1,010 |
1,026 |
1,010 |
1,015 |
-0.29% |
4,700 |
2024/5/30 |
996 |
1,025 |
996 |
1,018 |
-0.20% |
11,500 |
2024/5/29 |
1,016 |
1,029 |
1,010 |
1,020 |
+0.00% |
7,000 |
2024/5/28 |
1,010 |
1,028 |
1,010 |
1,020 |
-0.29% |
10,700 |
2024/5/27 |
1,016 |
1,039 |
1,016 |
1,023 |
+0.69% |
3,500 |
2024/5/24 |
1,021 |
1,030 |
991 |
1,016 |
-1.36% |
16,200 |
2024/5/23 |
1,030 |
1,032 |
1,024 |
1,030 |
+0.00% |
1,800 |
2024/5/22 |
1,040 |
1,040 |
1,030 |
1,030 |
-0.96% |
3,200 |
2024/5/21 |
1,031 |
1,040 |
1,025 |
1,040 |
+1.36% |
9,500 |
2024/5/20 |
1,017 |
1,047 |
1,016 |
1,026 |
-0.87% |
13,100 |
2024/5/17 |
1,035 |
1,036 |
1,012 |
1,035 |
-0.48% |
7,000 |
2024/5/16 |
1,048 |
1,050 |
1,008 |
1,040 |
+0.10% |
13,000 |
2024/5/15 |
1,060 |
1,060 |
1,031 |
1,039 |
-1.89% |
4,400 |
2024/5/14 |
1,080 |
1,080 |
1,054 |
1,059 |
-0.09% |
10,300 |
2024/5/13 |
1,053 |
1,066 |
1,048 |
1,060 |
-0.28% |
13,800 |
2024/5/10 |
1,086 |
1,087 |
1,022 |
1,063 |
-2.03% |
10,900 |
2024/5/9 |
1,046 |
1,085 |
1,033 |
1,085 |
+3.14% |
22,900 |
2024/5/8 |
1,052 |
1,075 |
1,031 |
1,052 |
+2.94% |
72,000 |
2024/5/7 |
1,030 |
1,041 |
1,005 |
1,022 |
+2.20% |
33,900 |
2024/5/2 |
998 |
1,020 |
985 |
1,000 |
+0.20% |
11,900 |
2024/5/1 |
992 |
999 |
992 |
998 |
+0.60% |
3,600 |
2024/4/30 |
1,000 |
1,000 |
985 |
992 |
+0.92% |
5,400 |
2024/4/26 |
984 |
987 |
982 |
983 |
+0.00% |
3,400 |
2024/4/25 |
983 |
989 |
980 |
983 |
+0.00% |
3,000 |
2024/4/24 |
980 |
990 |
979 |
983 |
-0.20% |
3,600 |
2024/4/23 |
992 |
992 |
985 |
985 |
-0.51% |
800 |
2024/4/22 |
974 |
990 |
973 |
990 |
+2.27% |
5,500 |
2024/4/19 |
978 |
978 |
949 |
968 |
+0.10% |
12,400 |
2024/4/18 |
949 |
977 |
932 |
967 |
+0.62% |
19,000 |
2024/4/17 |
977 |
981 |
951 |
961 |
-1.54% |
15,900 |
2024/4/16 |
994 |
994 |
976 |
976 |
-2.30% |
11,800 |
2024/4/15 |
1,000 |
1,005 |
993 |
999 |
-0.70% |
8,100 |
2024/4/12 |
1,001 |
1,007 |
997 |
1,006 |
+0.50% |
8,200 |
2024/4/11 |
1,000 |
1,006 |
1,000 |
1,001 |
-0.60% |
5,400 |
2024/4/10 |
999 |
1,007 |
999 |
1,007 |
-0.10% |
8,400 |
2024/4/9 |
1,009 |
1,014 |
1,002 |
1,008 |
+0.10% |
7,900 |
2024/4/8 |
1,018 |
1,018 |
1,007 |
1,007 |
-0.10% |
6,000 |
2024/4/5 |
1,012 |
1,025 |
996 |
1,008 |
-0.30% |
9,800 |
2024/4/4 |
1,023 |
1,024 |
1,007 |
1,011 |
-0.79% |
9,000 |
2024/4/3 |
1,018 |
1,033 |
986 |
1,019 |
-0.68% |
20,100 |
2024/4/2 |
1,042 |
1,053 |
1,018 |
1,026 |
-1.44% |
9,800 |
2024/4/1 |
1,089 |
1,089 |
1,041 |
1,041 |
-2.71% |
15,400 |
2024/3/29 |
1,073 |
1,081 |
1,058 |
1,070 |
+1.33% |
16,300 |
2024/3/28 |
1,019 |
1,075 |
1,019 |
1,056 |
+2.23% |
32,100 |
2024/3/27 |
1,064 |
1,064 |
1,011 |
1,033 |
+2.38% |
37,500 |
2024/3/26 |
1,015 |
1,022 |
1,001 |
1,009 |
-0.59% |
18,200 |
2024/3/25 |
999 |
1,018 |
997 |
1,015 |
+1.81% |
16,900 |
2024/3/22 |
999 |
999 |
990 |
997 |
-0.10% |
8,800 |
2024/3/21 |
999 |
1,009 |
997 |
998 |
-0.20% |
10,100 |
2024/3/19 |
988 |
1,008 |
988 |
1,000 |
-0.20% |
8,600 |
2024/3/18 |
989 |
1,002 |
975 |
1,002 |
+1.93% |
12,400 |
2024/3/15 |
998 |
998 |
978 |
983 |
-1.50% |
18,600 |
2024/3/14 |
1,010 |
1,011 |
997 |
998 |
-1.19% |
6,100 |
2024/3/13 |
1,020 |
1,020 |
1,008 |
1,010 |
-1.46% |
2,600 |
2024/3/12 |
1,007 |
1,025 |
1,005 |
1,025 |
+0.89% |
6,800 |
2024/3/11 |
1,010 |
1,036 |
1,005 |
1,016 |
-1.36% |
26,800 |
2024/3/8 |
1,050 |
1,050 |
1,025 |
1,030 |
-2.18% |
7,100 |
2024/3/7 |
1,053 |
1,053 |
1,034 |
1,053 |
+0.00% |
9,900 |
2024/3/6 |
1,011 |
1,055 |
1,007 |
1,053 |
+3.85% |
18,900 |
2024/3/5 |
1,042 |
1,042 |
1,002 |
1,014 |
-3.06% |
25,900 |
2024/3/4 |
1,041 |
1,073 |
1,041 |
1,046 |
+0.58% |
22,400 |
2024/3/1 |
1,064 |
1,082 |
1,038 |
1,040 |
-0.86% |
37,000 |
2024/2/29 |
1,024 |
1,050 |
1,013 |
1,049 |
+2.54% |
31,000 |
2024/2/28 |
1,015 |
1,025 |
1,010 |
1,023 |
+0.79% |
14,700 |
2024/2/27 |
1,000 |
1,020 |
997 |
1,015 |
+1.81% |
28,700 |
2024/2/26 |
1,016 |
1,016 |
990 |
997 |
-1.38% |
30,200 |
2024/2/22 |
1,050 |
1,089 |
1,001 |
1,011 |
-0.88% |
54,100 |
2024/2/21 |
990 |
1,023 |
986 |
1,020 |
+3.03% |
63,100 |
2024/2/20 |
999 |
1,000 |
982 |
990 |
-0.90% |
45,600 |
2024/2/19 |
995 |
999 |
961 |
999 |
+8.59% |
161,100 |
2024/2/16 |
913 |
930 |
898 |
920 |
+0.00% |
40,400 |
2024/2/15 |
935 |
935 |
910 |
920 |
-1.29% |
13,000 |
2024/2/14 |
925 |
945 |
900 |
932 |
+0.54% |
35,500 |
2024/2/13 |
944 |
955 |
925 |
927 |
+4.86% |
62,600 |
2024/2/9 |
892 |
895 |
876 |
884 |
-1.34% |
20,600 |
2024/2/8 |
900 |
904 |
893 |
896 |
-0.55% |
15,000 |
2024/2/7 |
914 |
914 |
895 |
901 |
-1.42% |
26,300 |
2024/2/6 |
915 |
917 |
906 |
914 |
-0.11% |
26,100 |
2024/2/5 |
901 |
934 |
901 |
915 |
+0.99% |
44,400 |
2024/2/2 |
910 |
924 |
882 |
906 |
+0.22% |
55,300 |
2024/2/1 |
872 |
925 |
862 |
904 |
+7.49% |
213,600 |
2024/1/31 |
853 |
853 |
833 |
841 |
-1.18% |
45,400 |
2024/1/30 |
844 |
851 |
837 |
851 |
+0.47% |
11,400 |
2024/1/29 |
860 |
860 |
845 |
847 |
+0.71% |
8,100 |
2024/1/26 |
844 |
844 |
839 |
841 |
-1.29% |
16,400 |
2024/1/25 |
842 |
852 |
831 |
852 |
+0.83% |
15,100 |
2024/1/24 |
846 |
852 |
841 |
845 |
-0.12% |
11,500 |
2024/1/23 |
839 |
851 |
832 |
846 |
+0.83% |
16,100 |
2024/1/22 |
833 |
840 |
831 |
839 |
+1.33% |
9,500 |
2024/1/19 |
830 |
831 |
827 |
828 |
-0.12% |
4,200 |
2024/1/18 |
830 |
830 |
825 |
829 |
+0.24% |
2,900 |
2024/1/17 |
830 |
834 |
825 |
827 |
-0.24% |
9,800 |
2024/1/16 |
833 |
834 |
826 |
829 |
-0.48% |
11,700 |
2024/1/15 |
831 |
836 |
829 |
833 |
-0.12% |
17,000 |
2024/1/12 |
828 |
834 |
826 |
834 |
+0.00% |
7,600 |
2024/1/11 |
833 |
835 |
819 |
834 |
-0.48% |
24,800 |
2024/1/10 |
831 |
838 |
831 |
838 |
+1.33% |
3,300 |
2024/1/9 |
844 |
844 |
827 |
827 |
-1.31% |
18,600 |
2024/1/5 |
838 |
845 |
832 |
838 |
-0.12% |
4,700 |
2024/1/4 |
830 |
839 |
828 |
839 |
+0.24% |
9,900 |
2023/12/29 |
829 |
841 |
829 |
837 |
+0.12% |
11,700 |
|