日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
2,689 |
2,743 |
2,677 |
2,694 |
+0.64% |
26,200 |
2024/7/1 |
2,641 |
2,689 |
2,641 |
2,677 |
+1.36% |
12,800 |
2024/6/28 |
2,650 |
2,661 |
2,616 |
2,641 |
+0.15% |
17,400 |
2024/6/27 |
2,514 |
2,667 |
2,514 |
2,637 |
+4.68% |
29,100 |
2024/6/26 |
2,529 |
2,558 |
2,476 |
2,519 |
-0.75% |
23,400 |
2024/6/25 |
2,612 |
2,613 |
2,525 |
2,538 |
-2.83% |
24,900 |
2024/6/24 |
2,570 |
2,641 |
2,560 |
2,612 |
+1.63% |
17,600 |
2024/6/21 |
2,585 |
2,619 |
2,538 |
2,570 |
-2.43% |
37,100 |
2024/6/20 |
2,577 |
2,655 |
2,577 |
2,634 |
+1.19% |
50,800 |
2024/6/19 |
2,609 |
2,619 |
2,540 |
2,603 |
+0.12% |
29,600 |
2024/6/18 |
2,552 |
2,617 |
2,552 |
2,600 |
+1.56% |
41,700 |
2024/6/17 |
2,561 |
2,595 |
2,505 |
2,560 |
-1.46% |
53,300 |
2024/6/14 |
2,450 |
2,600 |
2,444 |
2,598 |
+4.76% |
72,600 |
2024/6/13 |
2,400 |
2,480 |
2,400 |
2,480 |
+3.42% |
50,900 |
2024/6/12 |
2,360 |
2,419 |
2,340 |
2,398 |
+1.61% |
34,800 |
2024/6/11 |
2,338 |
2,375 |
2,332 |
2,360 |
+2.48% |
12,200 |
2024/6/10 |
2,380 |
2,380 |
2,303 |
2,303 |
-3.03% |
25,300 |
2024/6/7 |
2,301 |
2,394 |
2,284 |
2,375 |
+3.26% |
28,100 |
2024/6/6 |
2,300 |
2,357 |
2,274 |
2,300 |
+0.00% |
26,300 |
2024/6/5 |
2,290 |
2,335 |
2,280 |
2,300 |
+0.17% |
14,700 |
2024/6/4 |
2,337 |
2,370 |
2,295 |
2,296 |
-1.03% |
25,500 |
2024/6/3 |
2,279 |
2,335 |
2,225 |
2,320 |
+2.75% |
34,500 |
2024/5/31 |
2,189 |
2,258 |
2,181 |
2,258 |
+3.15% |
51,600 |
2024/5/30 |
2,120 |
2,189 |
2,111 |
2,189 |
+1.58% |
21,300 |
2024/5/29 |
2,241 |
2,253 |
2,155 |
2,155 |
-5.94% |
31,700 |
2024/5/28 |
2,240 |
2,291 |
2,215 |
2,291 |
+2.97% |
25,100 |
2024/5/27 |
2,278 |
2,278 |
2,201 |
2,225 |
-1.77% |
28,600 |
2024/5/24 |
2,350 |
2,350 |
2,250 |
2,265 |
-3.62% |
28,700 |
2024/5/23 |
2,319 |
2,438 |
2,286 |
2,350 |
+1.12% |
78,800 |
2024/5/22 |
2,215 |
2,333 |
2,197 |
2,324 |
+6.90% |
88,100 |
2024/5/21 |
2,164 |
2,206 |
2,156 |
2,174 |
+2.40% |
42,200 |
2024/5/20 |
2,206 |
2,222 |
2,123 |
2,123 |
-4.37% |
41,300 |
2024/5/17 |
2,247 |
2,276 |
2,189 |
2,220 |
-1.33% |
31,300 |
2024/5/16 |
2,180 |
2,250 |
2,166 |
2,250 |
+4.90% |
35,100 |
2024/5/15 |
2,201 |
2,229 |
2,122 |
2,145 |
-2.05% |
27,100 |
2024/5/14 |
2,000 |
2,198 |
1,930 |
2,190 |
+5.24% |
146,100 |
2024/5/13 |
2,031 |
2,081 |
1,995 |
2,081 |
+4.52% |
120,300 |
2024/5/10 |
2,000 |
2,000 |
1,936 |
1,991 |
+0.45% |
32,400 |
2024/5/9 |
1,938 |
1,995 |
1,928 |
1,982 |
+3.77% |
41,500 |
2024/5/8 |
1,943 |
1,973 |
1,882 |
1,910 |
-3.63% |
43,300 |
2024/5/7 |
1,969 |
1,982 |
1,947 |
1,982 |
+1.38% |
20,200 |
2024/5/2 |
1,998 |
2,032 |
1,917 |
1,955 |
-2.15% |
48,400 |
2024/5/1 |
1,979 |
2,034 |
1,975 |
1,998 |
-0.50% |
24,200 |
2024/4/30 |
1,985 |
2,021 |
1,967 |
2,008 |
+1.93% |
35,500 |
2024/4/26 |
1,949 |
2,006 |
1,931 |
1,970 |
+1.55% |
26,500 |
2024/4/25 |
1,942 |
1,957 |
1,926 |
1,940 |
-0.21% |
14,100 |
2024/4/24 |
1,914 |
1,950 |
1,895 |
1,944 |
+2.32% |
20,000 |
2024/4/23 |
1,871 |
1,918 |
1,871 |
1,900 |
+3.09% |
17,800 |
2024/4/22 |
1,884 |
1,884 |
1,836 |
1,843 |
-2.18% |
11,700 |
2024/4/19 |
1,895 |
1,898 |
1,850 |
1,884 |
-0.58% |
12,700 |
2024/4/18 |
1,830 |
1,895 |
1,822 |
1,895 |
+3.55% |
7,400 |
2024/4/17 |
1,835 |
1,880 |
1,768 |
1,830 |
+0.94% |
53,100 |
2024/4/16 |
1,850 |
1,864 |
1,803 |
1,813 |
-3.67% |
47,800 |
2024/4/15 |
1,958 |
1,958 |
1,875 |
1,882 |
-5.81% |
48,500 |
2024/4/12 |
1,900 |
2,032 |
1,865 |
1,998 |
+8.53% |
122,300 |
2024/4/11 |
1,881 |
1,881 |
1,837 |
1,841 |
-4.11% |
41,900 |
2024/4/10 |
1,855 |
1,936 |
1,832 |
1,920 |
+3.50% |
36,100 |
2024/4/9 |
1,851 |
1,855 |
1,830 |
1,855 |
+0.22% |
4,600 |
2024/4/8 |
1,814 |
1,851 |
1,814 |
1,851 |
+2.04% |
9,200 |
2024/4/5 |
1,850 |
1,852 |
1,808 |
1,814 |
-1.95% |
12,600 |
2024/4/4 |
1,865 |
1,890 |
1,850 |
1,850 |
-0.54% |
9,100 |
2024/4/3 |
1,837 |
1,885 |
1,831 |
1,860 |
+0.27% |
8,900 |
2024/4/2 |
1,898 |
1,898 |
1,838 |
1,855 |
-2.27% |
14,300 |
2024/4/1 |
1,910 |
1,915 |
1,880 |
1,898 |
-0.94% |
11,500 |
2024/3/29 |
1,893 |
1,929 |
1,883 |
1,916 |
+1.22% |
13,200 |
2024/3/28 |
1,902 |
1,932 |
1,860 |
1,893 |
-3.12% |
16,000 |
2024/3/27 |
1,957 |
1,970 |
1,939 |
1,954 |
-0.10% |
26,200 |
2024/3/26 |
1,980 |
2,000 |
1,953 |
1,956 |
-0.86% |
18,200 |
2024/3/25 |
2,010 |
2,010 |
1,970 |
1,973 |
-1.84% |
21,200 |
2024/3/22 |
2,016 |
2,016 |
1,990 |
2,010 |
-0.25% |
8,000 |
2024/3/21 |
2,015 |
2,027 |
1,980 |
2,015 |
+1.31% |
14,400 |
2024/3/19 |
1,946 |
1,996 |
1,946 |
1,989 |
+2.79% |
9,100 |
2024/3/18 |
1,952 |
1,971 |
1,933 |
1,935 |
+0.26% |
14,200 |
2024/3/15 |
1,920 |
1,954 |
1,914 |
1,930 |
+0.57% |
11,500 |
2024/3/14 |
1,938 |
1,938 |
1,910 |
1,919 |
-2.19% |
15,100 |
2024/3/13 |
1,961 |
2,027 |
1,949 |
1,962 |
+0.51% |
20,100 |
2024/3/12 |
1,965 |
1,980 |
1,905 |
1,952 |
-2.59% |
45,600 |
2024/3/11 |
2,006 |
2,025 |
1,975 |
2,004 |
-0.10% |
16,400 |
2024/3/8 |
1,999 |
2,054 |
1,977 |
2,006 |
-0.05% |
15,800 |
2024/3/7 |
2,048 |
2,050 |
1,993 |
2,007 |
-1.81% |
20,000 |
2024/3/6 |
1,978 |
2,052 |
1,957 |
2,044 |
+3.60% |
25,100 |
2024/3/5 |
1,922 |
1,979 |
1,910 |
1,973 |
+2.49% |
12,000 |
2024/3/4 |
1,951 |
1,952 |
1,910 |
1,925 |
-1.13% |
23,000 |
2024/3/1 |
1,985 |
1,996 |
1,945 |
1,947 |
-1.91% |
16,700 |
2024/2/29 |
2,019 |
2,019 |
1,970 |
1,985 |
-1.49% |
21,800 |
2024/2/28 |
2,049 |
2,072 |
2,015 |
2,015 |
-0.98% |
17,900 |
2024/2/27 |
2,076 |
2,077 |
2,035 |
2,035 |
-2.68% |
25,400 |
2024/2/26 |
2,077 |
2,101 |
2,062 |
2,091 |
+1.06% |
16,800 |
2024/2/22 |
2,078 |
2,081 |
2,047 |
2,069 |
+0.68% |
12,600 |
2024/2/21 |
2,085 |
2,085 |
2,044 |
2,055 |
-1.44% |
16,600 |
2024/2/20 |
2,132 |
2,157 |
2,080 |
2,085 |
-3.65% |
44,900 |
2024/2/19 |
2,187 |
2,187 |
2,122 |
2,164 |
-1.05% |
26,400 |
2024/2/16 |
2,140 |
2,230 |
2,121 |
2,187 |
+3.26% |
21,700 |
2024/2/15 |
2,201 |
2,238 |
2,099 |
2,118 |
-3.29% |
68,600 |
2024/2/14 |
2,224 |
2,239 |
2,152 |
2,190 |
-2.67% |
45,500 |
2024/2/13 |
2,182 |
2,261 |
2,153 |
2,250 |
+5.39% |
84,500 |
2024/2/9 |
2,386 |
2,400 |
2,110 |
2,135 |
-11.30% |
162,700 |
2024/2/8 |
2,300 |
2,424 |
2,275 |
2,407 |
+5.25% |
65,300 |
2024/2/7 |
2,211 |
2,349 |
2,190 |
2,287 |
+5.44% |
138,000 |
2024/2/6 |
2,130 |
2,215 |
2,020 |
2,169 |
-2.74% |
180,400 |
2024/2/5 |
2,125 |
2,278 |
2,089 |
2,230 |
+6.29% |
98,300 |
2024/2/2 |
2,060 |
2,098 |
2,050 |
2,098 |
+2.59% |
10,800 |
2024/2/1 |
2,100 |
2,100 |
2,038 |
2,045 |
-2.57% |
15,600 |
2024/1/31 |
2,073 |
2,099 |
2,063 |
2,099 |
-0.05% |
8,600 |
2024/1/30 |
2,100 |
2,125 |
2,074 |
2,100 |
+0.00% |
16,600 |
2024/1/29 |
2,093 |
2,129 |
2,067 |
2,100 |
+0.33% |
15,700 |
2024/1/26 |
2,130 |
2,143 |
2,080 |
2,093 |
-1.97% |
13,700 |
2024/1/25 |
2,145 |
2,166 |
2,114 |
2,135 |
+0.00% |
12,800 |
2024/1/24 |
2,182 |
2,182 |
2,113 |
2,135 |
-2.15% |
15,300 |
2024/1/23 |
2,128 |
2,267 |
2,125 |
2,182 |
+2.30% |
35,900 |
2024/1/22 |
2,182 |
2,200 |
2,117 |
2,133 |
-1.39% |
24,800 |
2024/1/19 |
2,217 |
2,220 |
2,133 |
2,163 |
-2.57% |
33,100 |
2024/1/18 |
2,230 |
2,265 |
2,220 |
2,220 |
-1.16% |
11,300 |
2024/1/17 |
2,299 |
2,328 |
2,245 |
2,246 |
-1.06% |
18,900 |
2024/1/16 |
2,325 |
2,325 |
2,217 |
2,270 |
-2.24% |
15,100 |
2024/1/15 |
2,271 |
2,357 |
2,251 |
2,322 |
+3.66% |
30,800 |
2024/1/12 |
2,152 |
2,267 |
2,152 |
2,240 |
+2.10% |
19,900 |
2024/1/11 |
2,201 |
2,217 |
2,121 |
2,194 |
-0.72% |
22,600 |
2024/1/10 |
2,210 |
2,221 |
2,190 |
2,210 |
+0.05% |
6,000 |
2024/1/9 |
2,159 |
2,214 |
2,159 |
2,209 |
+2.60% |
8,100 |
2024/1/5 |
2,200 |
2,221 |
2,150 |
2,153 |
-3.58% |
11,200 |
2024/1/4 |
2,067 |
2,233 |
2,056 |
2,233 |
+7.67% |
10,900 |
2023/12/29 |
2,129 |
2,144 |
2,074 |
2,074 |
-3.49% |
10,900 |
|