日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,969 |
2,004 |
1,958.5 |
2,000 |
+2.20% |
427,000 |
2024/7/1 |
1,993.5 |
2,007.5 |
1,956.5 |
1,957 |
-1.41% |
347,800 |
2024/6/28 |
1,981.5 |
2,013 |
1,980 |
1,985 |
+0.84% |
478,500 |
2024/6/27 |
1,929 |
1,973.5 |
1,929 |
1,968.5 |
+2.53% |
397,500 |
2024/6/26 |
1,927.5 |
1,936 |
1,908.5 |
1,920 |
+0.39% |
170,700 |
2024/6/25 |
1,889.5 |
1,923 |
1,889.5 |
1,912.5 |
+1.19% |
184,500 |
2024/6/24 |
1,900 |
1,904 |
1,885 |
1,890 |
-0.03% |
213,000 |
2024/6/21 |
1,880 |
1,905 |
1,873.5 |
1,890.5 |
+0.51% |
292,600 |
2024/6/20 |
1,873 |
1,885.5 |
1,862.5 |
1,881 |
+0.43% |
184,400 |
2024/6/19 |
1,890 |
1,899.5 |
1,860.5 |
1,873 |
-1.40% |
145,900 |
2024/6/18 |
1,883 |
1,899.5 |
1,883 |
1,899.5 |
+0.98% |
180,900 |
2024/6/17 |
1,880.5 |
1,883 |
1,866 |
1,881 |
-0.74% |
176,300 |
2024/6/14 |
1,872.5 |
1,903.5 |
1,872 |
1,895 |
+0.50% |
254,200 |
2024/6/13 |
1,901 |
1,904.5 |
1,881 |
1,885.5 |
-1.13% |
158,900 |
2024/6/12 |
1,921 |
1,931 |
1,901 |
1,907 |
-0.73% |
153,700 |
2024/6/11 |
1,944 |
1,949 |
1,920.5 |
1,921 |
-1.06% |
150,500 |
2024/6/10 |
1,940 |
1,954.5 |
1,929.5 |
1,941.5 |
+0.18% |
164,100 |
2024/6/7 |
1,920 |
1,949.5 |
1,919.5 |
1,938 |
+1.25% |
200,700 |
2024/6/6 |
1,918 |
1,927 |
1,901.5 |
1,914 |
+0.55% |
157,400 |
2024/6/5 |
1,905 |
1,914 |
1,891.5 |
1,903.5 |
-0.03% |
129,400 |
2024/6/4 |
1,875 |
1,916 |
1,870 |
1,904 |
+1.30% |
199,400 |
2024/6/3 |
1,885 |
1,897.5 |
1,875.5 |
1,879.5 |
+0.56% |
165,500 |
2024/5/31 |
1,845.5 |
1,879 |
1,845.5 |
1,869 |
+1.41% |
264,400 |
2024/5/30 |
1,840.5 |
1,846 |
1,821.5 |
1,843 |
-0.24% |
210,900 |
2024/5/29 |
1,865 |
1,870.5 |
1,846.5 |
1,847.5 |
-1.23% |
231,400 |
2024/5/28 |
1,851 |
1,876 |
1,851 |
1,870.5 |
+0.75% |
203,800 |
2024/5/27 |
1,837 |
1,858.5 |
1,826.5 |
1,856.5 |
+0.68% |
230,900 |
2024/5/24 |
1,821 |
1,851.5 |
1,820 |
1,844 |
-0.41% |
255,300 |
2024/5/23 |
1,835.5 |
1,857.5 |
1,831 |
1,851.5 |
+1.42% |
311,400 |
2024/5/22 |
1,860 |
1,871 |
1,825 |
1,825.5 |
-2.46% |
250,800 |
2024/5/21 |
1,880 |
1,890 |
1,869 |
1,871.5 |
-0.66% |
225,200 |
2024/5/20 |
1,875 |
1,893 |
1,868 |
1,884 |
+0.69% |
138,600 |
2024/5/17 |
1,879 |
1,890 |
1,870.5 |
1,871 |
-0.64% |
179,700 |
2024/5/16 |
1,886 |
1,899.5 |
1,875 |
1,883 |
+0.83% |
232,900 |
2024/5/15 |
1,873 |
1,874.5 |
1,856.5 |
1,867.5 |
-0.90% |
229,900 |
2024/5/14 |
1,882.5 |
1,890 |
1,863.5 |
1,884.5 |
-0.45% |
320,500 |
2024/5/13 |
1,904 |
1,910 |
1,885.5 |
1,893 |
+0.24% |
239,900 |
2024/5/10 |
1,885 |
1,891.5 |
1,871 |
1,888.5 |
-0.34% |
220,200 |
2024/5/9 |
1,877 |
1,922.5 |
1,872 |
1,895 |
+1.61% |
262,500 |
2024/5/8 |
1,866 |
1,876 |
1,857 |
1,865 |
-0.27% |
204,900 |
2024/5/7 |
1,869.5 |
1,874.5 |
1,856 |
1,870 |
+0.73% |
220,100 |
2024/5/2 |
1,851 |
1,863 |
1,848.5 |
1,856.5 |
+0.35% |
187,300 |
2024/5/1 |
1,826 |
1,854 |
1,825.5 |
1,850 |
+1.09% |
227,000 |
2024/4/30 |
1,843 |
1,845.5 |
1,821.5 |
1,830 |
+0.22% |
247,000 |
2024/4/26 |
1,805 |
1,828.5 |
1,792 |
1,826 |
+1.00% |
295,400 |
2024/4/25 |
1,830 |
1,836.5 |
1,805 |
1,808 |
-1.77% |
283,600 |
2024/4/24 |
1,845 |
1,852.5 |
1,830.5 |
1,840.5 |
-0.16% |
227,400 |
2024/4/23 |
1,854 |
1,860.5 |
1,830.5 |
1,843.5 |
-1.02% |
290,900 |
2024/4/22 |
1,856 |
1,863 |
1,835 |
1,862.5 |
+5.23% |
674,400 |
2024/4/19 |
1,821 |
1,829 |
1,760 |
1,770 |
-1.17% |
560,300 |
2024/4/18 |
1,790 |
1,804 |
1,780.5 |
1,791 |
-0.25% |
377,600 |
2024/4/17 |
1,829 |
1,832 |
1,795.5 |
1,795.5 |
-1.10% |
377,100 |
2024/4/16 |
1,780 |
1,829.5 |
1,770 |
1,815.5 |
+1.99% |
485,500 |
2024/4/15 |
1,796 |
1,830 |
1,776 |
1,780 |
-0.67% |
468,500 |
2024/4/12 |
1,810.5 |
1,818 |
1,792 |
1,792 |
-1.02% |
362,300 |
2024/4/11 |
1,805 |
1,819 |
1,797.5 |
1,810.5 |
-0.14% |
513,000 |
2024/4/10 |
1,818 |
1,833.5 |
1,807 |
1,813 |
-0.93% |
644,600 |
2024/4/9 |
1,843 |
1,877.5 |
1,828 |
1,830 |
-5.82% |
1,624,500 |
2024/4/8 |
1,944 |
1,958.5 |
1,932 |
1,943 |
+0.67% |
431,200 |
2024/4/5 |
1,919 |
1,943 |
1,906 |
1,930 |
+0.00% |
202,100 |
2024/4/4 |
1,935 |
1,949 |
1,918 |
1,930 |
+1.02% |
226,100 |
2024/4/3 |
1,905 |
1,928.5 |
1,875 |
1,910.5 |
-1.72% |
375,300 |
2024/4/2 |
1,997.5 |
1,997.5 |
1,937 |
1,944 |
-3.33% |
325,300 |
2024/4/1 |
2,002.5 |
2,031.5 |
1,998 |
2,011 |
+1.34% |
210,200 |
2024/3/29 |
1,972 |
1,996 |
1,971 |
1,984.5 |
+0.58% |
207,100 |
2024/3/28 |
2,010.5 |
2,024 |
1,972 |
1,973 |
-2.57% |
208,800 |
2024/3/27 |
2,007.5 |
2,052.5 |
2,007.5 |
2,025 |
+1.71% |
331,300 |
2024/3/26 |
1,971.5 |
1,995 |
1,959 |
1,991 |
+0.48% |
167,600 |
2024/3/25 |
2,010 |
2,016.5 |
1,977 |
1,981.5 |
-1.44% |
268,500 |
2024/3/22 |
2,013 |
2,019.5 |
1,992 |
2,010.5 |
-0.10% |
224,800 |
2024/3/21 |
2,035 |
2,035 |
2,010 |
2,012.5 |
-0.37% |
247,200 |
2024/3/19 |
2,036.5 |
2,043 |
1,998 |
2,020 |
-0.98% |
195,900 |
2024/3/18 |
2,043.5 |
2,044.5 |
2,024.5 |
2,040 |
-0.22% |
191,400 |
2024/3/15 |
2,028.5 |
2,055 |
2,020 |
2,044.5 |
+1.26% |
201,700 |
2024/3/14 |
2,020 |
2,024 |
1,995.5 |
2,019 |
-0.35% |
134,500 |
2024/3/13 |
2,024.5 |
2,051 |
2,013.5 |
2,026 |
+0.27% |
146,000 |
2024/3/12 |
2,010 |
2,022 |
1,972 |
2,020.5 |
-0.52% |
201,700 |
2024/3/11 |
2,100 |
2,109.5 |
2,005 |
2,031 |
-4.63% |
292,800 |
2024/3/8 |
2,101.5 |
2,152.5 |
2,100 |
2,129.5 |
+0.16% |
247,800 |
2024/3/7 |
2,130 |
2,145 |
2,121.5 |
2,126 |
+0.31% |
207,500 |
2024/3/6 |
2,089 |
2,128.5 |
2,083 |
2,119.5 |
+0.78% |
198,100 |
2024/3/5 |
2,090 |
2,107.5 |
2,066.5 |
2,103 |
+0.65% |
163,400 |
2024/3/4 |
2,105 |
2,108.5 |
2,071.5 |
2,089.5 |
+1.68% |
289,500 |
2024/3/1 |
2,021 |
2,071.5 |
2,019 |
2,055 |
+0.76% |
226,700 |
2024/2/29 |
2,045 |
2,054.5 |
2,015.5 |
2,039.5 |
-0.20% |
222,100 |
2024/2/28 |
2,039 |
2,052 |
2,031 |
2,043.5 |
-1.26% |
157,300 |
2024/2/27 |
2,048.5 |
2,088 |
2,043 |
2,069.5 |
+0.41% |
295,100 |
2024/2/26 |
2,053 |
2,081.5 |
2,045.5 |
2,061 |
+0.81% |
222,100 |
2024/2/22 |
2,044 |
2,046 |
2,028.5 |
2,044.5 |
-0.46% |
185,600 |
2024/2/21 |
2,060 |
2,060 |
2,030.5 |
2,054 |
-0.77% |
161,800 |
2024/2/20 |
2,099 |
2,099 |
2,065 |
2,070 |
-0.77% |
125,500 |
2024/2/19 |
2,080 |
2,089 |
2,066.5 |
2,086 |
+0.55% |
148,300 |
2024/2/16 |
2,060 |
2,087.5 |
2,054.5 |
2,074.5 |
+0.95% |
177,900 |
2024/2/15 |
2,064.5 |
2,066.5 |
2,027.5 |
2,055 |
+0.49% |
167,900 |
2024/2/14 |
2,050.5 |
2,050.5 |
2,014 |
2,045 |
-0.99% |
260,100 |
2024/2/13 |
2,042 |
2,080 |
2,038.5 |
2,065.5 |
+1.25% |
197,400 |
2024/2/9 |
2,050 |
2,055.5 |
2,036 |
2,040 |
-1.43% |
183,900 |
2024/2/8 |
2,070 |
2,079.5 |
2,045 |
2,069.5 |
+0.71% |
152,700 |
2024/2/7 |
2,052 |
2,058 |
2,033.5 |
2,055 |
-0.46% |
164,300 |
2024/2/6 |
2,072 |
2,081.5 |
2,056 |
2,064.5 |
-0.41% |
164,800 |
2024/2/5 |
2,085 |
2,099 |
2,063.5 |
2,073 |
+0.39% |
195,500 |
2024/2/2 |
2,071 |
2,072.5 |
2,052 |
2,065 |
+0.19% |
141,000 |
2024/2/1 |
2,050 |
2,070 |
2,033 |
2,061 |
-0.10% |
156,800 |
2024/1/31 |
2,050.5 |
2,064 |
2,037.5 |
2,063 |
-0.67% |
160,500 |
2024/1/30 |
2,082.5 |
2,096 |
2,068.5 |
2,077 |
-0.38% |
139,100 |
2024/1/29 |
2,080 |
2,092 |
2,060.5 |
2,085 |
+1.04% |
163,600 |
2024/1/26 |
2,063.5 |
2,086 |
2,056 |
2,063.5 |
-0.91% |
204,900 |
2024/1/25 |
2,035 |
2,092.5 |
2,023 |
2,082.5 |
+1.17% |
378,300 |
2024/1/24 |
2,094 |
2,106 |
2,051 |
2,058.5 |
-3.06% |
340,500 |
2024/1/23 |
2,154 |
2,175 |
2,108 |
2,123.5 |
-0.89% |
246,100 |
2024/1/22 |
2,130 |
2,178 |
2,130 |
2,142.5 |
-0.07% |
272,500 |
2024/1/19 |
2,173 |
2,180 |
2,137 |
2,144 |
+0.12% |
317,300 |
2024/1/18 |
2,191 |
2,195 |
2,138.5 |
2,141.5 |
-2.39% |
254,600 |
2024/1/17 |
2,248 |
2,270 |
2,194 |
2,194 |
-1.68% |
249,100 |
2024/1/16 |
2,285.5 |
2,297 |
2,231 |
2,231.5 |
-3.21% |
333,200 |
2024/1/15 |
2,316 |
2,410 |
2,305 |
2,305.5 |
+1.61% |
607,000 |
2024/1/12 |
2,266 |
2,293.5 |
2,240.5 |
2,269 |
+1.59% |
427,400 |
2024/1/11 |
2,227 |
2,246.5 |
2,216 |
2,233.5 |
+0.25% |
208,000 |
2024/1/10 |
2,194 |
2,234 |
2,188.5 |
2,228 |
+1.32% |
309,700 |
2024/1/9 |
2,155 |
2,199 |
2,149 |
2,199 |
+3.07% |
252,800 |
2024/1/5 |
2,152.5 |
2,155 |
2,127.5 |
2,133.5 |
-0.42% |
169,900 |
2024/1/4 |
2,105.5 |
2,145 |
2,070.5 |
2,142.5 |
+0.40% |
226,200 |
2023/12/29 |
2,155 |
2,155 |
2,125.5 |
2,134 |
-0.61% |
110,800 |
|