日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,817 |
1,817 |
1,796 |
1,800 |
-0.94% |
19,800 |
2024/7/1 |
1,821 |
1,821 |
1,801 |
1,817 |
+0.55% |
12,300 |
2024/6/28 |
1,817 |
1,822 |
1,791 |
1,807 |
-0.28% |
15,500 |
2024/6/27 |
1,810 |
1,815 |
1,800 |
1,812 |
+0.67% |
18,400 |
2024/6/26 |
1,800 |
1,810 |
1,778 |
1,800 |
+0.67% |
26,300 |
2024/6/25 |
1,772 |
1,792 |
1,765 |
1,788 |
+1.13% |
21,800 |
2024/6/24 |
1,766 |
1,768 |
1,756 |
1,768 |
+0.68% |
13,400 |
2024/6/21 |
1,754 |
1,768 |
1,754 |
1,756 |
+0.29% |
10,800 |
2024/6/20 |
1,755 |
1,768 |
1,741 |
1,751 |
-0.23% |
14,700 |
2024/6/19 |
1,732 |
1,756 |
1,732 |
1,755 |
+1.92% |
15,900 |
2024/6/18 |
1,716 |
1,732 |
1,710 |
1,722 |
+0.35% |
15,000 |
2024/6/17 |
1,738 |
1,740 |
1,690 |
1,716 |
-1.21% |
39,900 |
2024/6/14 |
1,692 |
1,737 |
1,692 |
1,737 |
+1.70% |
33,900 |
2024/6/13 |
1,722 |
1,725 |
1,701 |
1,708 |
-0.99% |
20,800 |
2024/6/12 |
1,725 |
1,728 |
1,716 |
1,725 |
+0.00% |
19,300 |
2024/6/11 |
1,710 |
1,730 |
1,709 |
1,725 |
+0.88% |
18,900 |
2024/6/10 |
1,693 |
1,717 |
1,686 |
1,710 |
+1.85% |
26,700 |
2024/6/7 |
1,650 |
1,679 |
1,650 |
1,679 |
+1.76% |
13,200 |
2024/6/6 |
1,658 |
1,658 |
1,643 |
1,650 |
+0.61% |
7,800 |
2024/6/5 |
1,660 |
1,660 |
1,640 |
1,640 |
-1.15% |
13,600 |
2024/6/4 |
1,674 |
1,674 |
1,656 |
1,659 |
-0.18% |
12,500 |
2024/6/3 |
1,673 |
1,676 |
1,659 |
1,662 |
+0.18% |
8,900 |
2024/5/31 |
1,645 |
1,659 |
1,635 |
1,659 |
+1.34% |
14,300 |
2024/5/30 |
1,633 |
1,640 |
1,615 |
1,637 |
+0.49% |
31,700 |
2024/5/29 |
1,658 |
1,658 |
1,627 |
1,629 |
-1.75% |
15,600 |
2024/5/28 |
1,658 |
1,661 |
1,646 |
1,658 |
+0.73% |
10,400 |
2024/5/27 |
1,644 |
1,652 |
1,639 |
1,646 |
+0.30% |
9,400 |
2024/5/24 |
1,635 |
1,641 |
1,616 |
1,641 |
+0.37% |
14,800 |
2024/5/23 |
1,641 |
1,652 |
1,601 |
1,635 |
-0.37% |
41,700 |
2024/5/22 |
1,651 |
1,666 |
1,632 |
1,641 |
-0.24% |
19,600 |
2024/5/21 |
1,656 |
1,675 |
1,645 |
1,645 |
-0.30% |
22,800 |
2024/5/20 |
1,634 |
1,668 |
1,634 |
1,650 |
+1.91% |
22,100 |
2024/5/17 |
1,626 |
1,643 |
1,612 |
1,619 |
-0.06% |
38,500 |
2024/5/16 |
1,551 |
1,629 |
1,542 |
1,620 |
-3.40% |
146,300 |
2024/5/15 |
1,715 |
1,715 |
1,676 |
1,677 |
-2.61% |
46,700 |
2024/5/14 |
1,734 |
1,736 |
1,705 |
1,722 |
-0.46% |
38,600 |
2024/5/13 |
1,728 |
1,737 |
1,712 |
1,730 |
+0.12% |
27,500 |
2024/5/10 |
1,746 |
1,750 |
1,722 |
1,728 |
-1.03% |
24,900 |
2024/5/9 |
1,740 |
1,755 |
1,740 |
1,746 |
+0.23% |
12,300 |
2024/5/8 |
1,756 |
1,760 |
1,742 |
1,742 |
-0.80% |
19,000 |
2024/5/7 |
1,761 |
1,763 |
1,741 |
1,756 |
-0.51% |
25,400 |
2024/5/2 |
1,779 |
1,779 |
1,760 |
1,765 |
-1.51% |
19,600 |
2024/5/1 |
1,800 |
1,801 |
1,788 |
1,792 |
-0.99% |
10,900 |
2024/4/30 |
1,786 |
1,815 |
1,783 |
1,810 |
+1.23% |
14,500 |
2024/4/26 |
1,788 |
1,788 |
1,761 |
1,788 |
+0.22% |
19,400 |
2024/4/25 |
1,806 |
1,806 |
1,782 |
1,784 |
-1.22% |
11,500 |
2024/4/24 |
1,792 |
1,806 |
1,781 |
1,806 |
+0.33% |
18,700 |
2024/4/23 |
1,807 |
1,813 |
1,793 |
1,800 |
-0.33% |
18,600 |
2024/4/22 |
1,800 |
1,815 |
1,787 |
1,806 |
+1.69% |
18,900 |
2024/4/19 |
1,801 |
1,803 |
1,742 |
1,776 |
-2.09% |
41,800 |
2024/4/18 |
1,802 |
1,820 |
1,802 |
1,814 |
+0.67% |
11,800 |
2024/4/17 |
1,848 |
1,853 |
1,802 |
1,802 |
-1.42% |
24,100 |
2024/4/16 |
1,868 |
1,868 |
1,828 |
1,828 |
-2.66% |
23,700 |
2024/4/15 |
1,866 |
1,887 |
1,866 |
1,878 |
-0.21% |
12,600 |
2024/4/12 |
1,903 |
1,913 |
1,881 |
1,882 |
-0.79% |
17,700 |
2024/4/11 |
1,894 |
1,907 |
1,886 |
1,897 |
-0.37% |
7,700 |
2024/4/10 |
1,891 |
1,907 |
1,891 |
1,904 |
+0.32% |
9,400 |
2024/4/9 |
1,900 |
1,900 |
1,883 |
1,898 |
+0.32% |
10,800 |
2024/4/8 |
1,897 |
1,909 |
1,892 |
1,892 |
-0.05% |
14,600 |
2024/4/5 |
1,898 |
1,900 |
1,875 |
1,893 |
-0.63% |
20,000 |
2024/4/4 |
1,909 |
1,914 |
1,899 |
1,905 |
+0.21% |
14,100 |
2024/4/3 |
1,900 |
1,920 |
1,894 |
1,901 |
-0.11% |
16,200 |
2024/4/2 |
1,936 |
1,946 |
1,893 |
1,903 |
-1.65% |
34,200 |
2024/4/1 |
1,918 |
1,970 |
1,918 |
1,935 |
+3.04% |
63,500 |
2024/3/29 |
1,888 |
1,893 |
1,863 |
1,878 |
+0.54% |
39,800 |
2024/3/28 |
1,951 |
1,951 |
1,864 |
1,868 |
-5.61% |
69,100 |
2024/3/27 |
1,962 |
1,979 |
1,959 |
1,979 |
+1.23% |
60,900 |
2024/3/26 |
1,947 |
1,956 |
1,936 |
1,955 |
+0.77% |
19,200 |
2024/3/25 |
1,944 |
1,954 |
1,939 |
1,940 |
-0.82% |
29,300 |
2024/3/22 |
1,950 |
1,975 |
1,946 |
1,956 |
+0.51% |
24,800 |
2024/3/21 |
1,947 |
1,952 |
1,934 |
1,946 |
+0.62% |
30,300 |
2024/3/19 |
1,938 |
1,938 |
1,919 |
1,934 |
+0.47% |
20,300 |
2024/3/18 |
1,945 |
1,945 |
1,925 |
1,925 |
-0.47% |
17,900 |
2024/3/15 |
1,908 |
1,934 |
1,907 |
1,934 |
+0.78% |
25,900 |
2024/3/14 |
1,928 |
1,928 |
1,911 |
1,919 |
+0.10% |
18,900 |
2024/3/13 |
1,945 |
1,949 |
1,909 |
1,917 |
-0.78% |
16,100 |
2024/3/12 |
1,922 |
1,934 |
1,901 |
1,932 |
+0.52% |
18,100 |
2024/3/11 |
1,958 |
1,958 |
1,911 |
1,922 |
-2.24% |
38,500 |
2024/3/8 |
1,933 |
1,969 |
1,933 |
1,966 |
+1.60% |
30,800 |
2024/3/7 |
1,940 |
1,952 |
1,931 |
1,935 |
-0.05% |
22,100 |
2024/3/6 |
1,942 |
1,966 |
1,936 |
1,936 |
-1.02% |
32,400 |
2024/3/5 |
1,935 |
1,964 |
1,911 |
1,956 |
-0.61% |
52,100 |
2024/3/4 |
1,961 |
2,038 |
1,920 |
1,968 |
+6.38% |
244,100 |
2024/3/1 |
1,860 |
1,862 |
1,836 |
1,850 |
-0.38% |
16,400 |
2024/2/29 |
1,882 |
1,889 |
1,857 |
1,857 |
-1.33% |
16,600 |
2024/2/28 |
1,856 |
1,895 |
1,856 |
1,882 |
+0.86% |
26,100 |
2024/2/27 |
1,837 |
1,869 |
1,836 |
1,866 |
+1.97% |
22,800 |
2024/2/26 |
1,840 |
1,844 |
1,830 |
1,830 |
-0.22% |
18,300 |
2024/2/22 |
1,840 |
1,840 |
1,824 |
1,834 |
+0.00% |
17,400 |
2024/2/21 |
1,845 |
1,845 |
1,825 |
1,834 |
-0.27% |
15,200 |
2024/2/20 |
1,855 |
1,869 |
1,839 |
1,839 |
-0.59% |
16,700 |
2024/2/19 |
1,826 |
1,853 |
1,826 |
1,850 |
+1.31% |
15,900 |
2024/2/16 |
1,815 |
1,830 |
1,815 |
1,826 |
+1.33% |
22,700 |
2024/2/15 |
1,822 |
1,833 |
1,802 |
1,802 |
-1.26% |
29,900 |
2024/2/14 |
1,861 |
1,861 |
1,811 |
1,825 |
-2.14% |
40,300 |
2024/2/13 |
1,839 |
1,870 |
1,826 |
1,865 |
+2.92% |
84,900 |
2024/2/9 |
1,813 |
1,872 |
1,806 |
1,812 |
-2.05% |
68,000 |
2024/2/8 |
1,886 |
1,886 |
1,834 |
1,850 |
-0.11% |
66,200 |
2024/2/7 |
1,836 |
1,854 |
1,832 |
1,852 |
+1.31% |
25,000 |
2024/2/6 |
1,840 |
1,852 |
1,815 |
1,828 |
+0.44% |
49,300 |
2024/2/5 |
1,794 |
1,820 |
1,783 |
1,820 |
+3.35% |
39,900 |
2024/2/2 |
1,761 |
1,763 |
1,744 |
1,761 |
+0.06% |
23,000 |
2024/2/1 |
1,751 |
1,784 |
1,751 |
1,760 |
+0.46% |
35,300 |
2024/1/31 |
1,771 |
1,778 |
1,738 |
1,752 |
-1.02% |
50,600 |
2024/1/30 |
1,805 |
1,805 |
1,770 |
1,770 |
-1.94% |
35,000 |
2024/1/29 |
1,772 |
1,810 |
1,772 |
1,805 |
+1.92% |
43,800 |
2024/1/26 |
1,768 |
1,782 |
1,759 |
1,771 |
+0.97% |
55,200 |
2024/1/25 |
1,749 |
1,755 |
1,735 |
1,754 |
+0.80% |
40,900 |
2024/1/24 |
1,708 |
1,745 |
1,696 |
1,740 |
+4.25% |
70,900 |
2024/1/23 |
1,690 |
1,690 |
1,669 |
1,669 |
-1.48% |
31,500 |
2024/1/22 |
1,681 |
1,694 |
1,677 |
1,694 |
+2.23% |
18,200 |
2024/1/19 |
1,671 |
1,674 |
1,652 |
1,657 |
-1.07% |
34,600 |
2024/1/18 |
1,694 |
1,697 |
1,674 |
1,675 |
-1.12% |
19,500 |
2024/1/17 |
1,710 |
1,710 |
1,690 |
1,694 |
-0.18% |
19,200 |
2024/1/16 |
1,715 |
1,715 |
1,692 |
1,697 |
-1.39% |
20,200 |
2024/1/15 |
1,692 |
1,722 |
1,690 |
1,721 |
+1.71% |
21,200 |
2024/1/12 |
1,720 |
1,720 |
1,686 |
1,692 |
-1.17% |
18,000 |
2024/1/11 |
1,710 |
1,719 |
1,708 |
1,712 |
+0.00% |
24,800 |
2024/1/10 |
1,712 |
1,718 |
1,705 |
1,712 |
-0.58% |
19,900 |
2024/1/9 |
1,730 |
1,747 |
1,710 |
1,722 |
+0.76% |
29,400 |
2024/1/5 |
1,679 |
1,709 |
1,668 |
1,709 |
+2.77% |
25,500 |
2024/1/4 |
1,632 |
1,667 |
1,622 |
1,663 |
+2.28% |
22,300 |
2023/12/29 |
1,620 |
1,629 |
1,607 |
1,626 |
+0.18% |
14,700 |
|