日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
943 |
954 |
934 |
942 |
-0.32% |
541,800 |
2024/7/1 |
960 |
960 |
940 |
945 |
-0.53% |
431,000 |
2024/6/28 |
972 |
972 |
943 |
950 |
-1.55% |
601,200 |
2024/6/27 |
951 |
969 |
946 |
965 |
+0.63% |
378,700 |
2024/6/26 |
961 |
984 |
957 |
959 |
+0.10% |
532,000 |
2024/6/25 |
954 |
968 |
952 |
958 |
+0.42% |
365,400 |
2024/6/24 |
955 |
970 |
946 |
954 |
-0.31% |
617,200 |
2024/6/21 |
930 |
966 |
929 |
957 |
+3.12% |
813,100 |
2024/6/20 |
958 |
961 |
921 |
928 |
-2.73% |
769,800 |
2024/6/19 |
953 |
957 |
938 |
954 |
-0.10% |
807,900 |
2024/6/18 |
967 |
978 |
952 |
955 |
-0.52% |
798,500 |
2024/6/17 |
970 |
976 |
942 |
960 |
-2.34% |
1,124,600 |
2024/6/14 |
959 |
994 |
938 |
983 |
+0.61% |
1,542,300 |
2024/6/13 |
1,010 |
1,015 |
961 |
977 |
-2.50% |
1,914,700 |
2024/6/12 |
1,014 |
1,035 |
963 |
1,002 |
+9.63% |
7,078,800 |
2024/6/11 |
932 |
933 |
906 |
914 |
-1.08% |
1,007,400 |
2024/6/10 |
916 |
926 |
903 |
924 |
+0.98% |
663,200 |
2024/6/7 |
900 |
925 |
896 |
915 |
+1.22% |
746,300 |
2024/6/6 |
928 |
933 |
899 |
904 |
-0.99% |
594,500 |
2024/6/5 |
925 |
940 |
913 |
913 |
-2.25% |
568,600 |
2024/6/4 |
907 |
947 |
906 |
934 |
+3.09% |
1,164,700 |
2024/6/3 |
890 |
916 |
882 |
906 |
+2.60% |
750,300 |
2024/5/31 |
860 |
893 |
858 |
883 |
+3.15% |
2,815,000 |
2024/5/30 |
832 |
864 |
830 |
856 |
+2.15% |
660,800 |
2024/5/29 |
865 |
869 |
833 |
838 |
-4.01% |
927,300 |
2024/5/28 |
862 |
888 |
859 |
873 |
+1.28% |
430,600 |
2024/5/27 |
865 |
871 |
852 |
862 |
-0.92% |
530,500 |
2024/5/24 |
852 |
879 |
849 |
870 |
-0.57% |
600,900 |
2024/5/23 |
889 |
900 |
871 |
875 |
-1.13% |
493,000 |
2024/5/22 |
889 |
895 |
875 |
885 |
-0.56% |
575,900 |
2024/5/21 |
929 |
940 |
890 |
890 |
-6.32% |
919,000 |
2024/5/20 |
914 |
958 |
909 |
950 |
+2.81% |
764,600 |
2024/5/17 |
919 |
929 |
913 |
924 |
-0.75% |
389,900 |
2024/5/16 |
956 |
966 |
929 |
931 |
-0.43% |
465,300 |
2024/5/15 |
965 |
966 |
933 |
935 |
-2.60% |
576,500 |
2024/5/14 |
946 |
965 |
944 |
960 |
+2.56% |
523,700 |
2024/5/13 |
940 |
947 |
924 |
936 |
+0.75% |
319,100 |
2024/5/10 |
939 |
962 |
923 |
929 |
-0.32% |
579,500 |
2024/5/9 |
928 |
937 |
914 |
932 |
+2.08% |
423,400 |
2024/5/8 |
912 |
932 |
902 |
913 |
-0.98% |
669,200 |
2024/5/7 |
911 |
926 |
907 |
922 |
+1.32% |
673,600 |
2024/5/2 |
906 |
933 |
902 |
910 |
-0.11% |
659,700 |
2024/5/1 |
891 |
927 |
885 |
911 |
+0.77% |
581,000 |
2024/4/30 |
905 |
911 |
891 |
904 |
-0.11% |
447,800 |
2024/4/26 |
890 |
905 |
872 |
905 |
+1.69% |
671,100 |
2024/4/25 |
899 |
905 |
886 |
890 |
-2.52% |
576,500 |
2024/4/24 |
895 |
917 |
885 |
913 |
+3.63% |
620,700 |
2024/4/23 |
898 |
908 |
879 |
881 |
-1.12% |
373,700 |
2024/4/22 |
884 |
894 |
872 |
891 |
+2.53% |
756,900 |
2024/4/19 |
915 |
916 |
869 |
869 |
-5.95% |
1,190,700 |
2024/4/18 |
900 |
939 |
895 |
924 |
+2.21% |
638,800 |
2024/4/17 |
948 |
948 |
895 |
904 |
-4.84% |
1,003,600 |
2024/4/16 |
927 |
964 |
916 |
950 |
+1.50% |
1,024,800 |
2024/4/15 |
940 |
946 |
917 |
936 |
-1.78% |
962,000 |
2024/4/12 |
975 |
983 |
951 |
953 |
-2.85% |
855,000 |
2024/4/11 |
960 |
988 |
943 |
981 |
+0.10% |
1,054,100 |
2024/4/10 |
1,005 |
1,007 |
962 |
980 |
-1.61% |
963,300 |
2024/4/9 |
994 |
997 |
971 |
996 |
+0.20% |
769,000 |
2024/4/8 |
987 |
1,009 |
985 |
994 |
+0.71% |
855,700 |
2024/4/5 |
975 |
1,003 |
970 |
987 |
+1.23% |
759,500 |
2024/4/4 |
986 |
996 |
967 |
975 |
-1.02% |
900,400 |
2024/4/3 |
993 |
1,003 |
969 |
985 |
-1.99% |
964,100 |
2024/4/2 |
1,044 |
1,044 |
1,004 |
1,005 |
-5.01% |
1,273,900 |
2024/4/1 |
1,082 |
1,096 |
1,055 |
1,058 |
-2.13% |
538,200 |
2024/3/29 |
1,076 |
1,090 |
1,068 |
1,081 |
+0.37% |
534,800 |
2024/3/28 |
1,108 |
1,119 |
1,075 |
1,077 |
-2.62% |
835,000 |
2024/3/27 |
1,140 |
1,141 |
1,106 |
1,106 |
-1.86% |
749,300 |
2024/3/26 |
1,123 |
1,142 |
1,105 |
1,127 |
-1.14% |
754,300 |
2024/3/25 |
1,153 |
1,169 |
1,135 |
1,140 |
-3.63% |
728,900 |
2024/3/22 |
1,200 |
1,204 |
1,177 |
1,183 |
-1.83% |
734,100 |
2024/3/21 |
1,245 |
1,255 |
1,205 |
1,205 |
+1.35% |
954,000 |
2024/3/19 |
1,221 |
1,249 |
1,174 |
1,189 |
-1.16% |
769,900 |
2024/3/18 |
1,185 |
1,232 |
1,185 |
1,203 |
+1.95% |
1,669,700 |
2024/3/15 |
1,310 |
1,314 |
1,162 |
1,180 |
-8.03% |
3,111,100 |
2024/3/14 |
1,271 |
1,360 |
1,245 |
1,283 |
+9.56% |
7,093,500 |
2024/3/13 |
1,160 |
1,185 |
1,153 |
1,171 |
+1.83% |
1,590,900 |
2024/3/12 |
1,129 |
1,151 |
1,103 |
1,150 |
+2.86% |
832,200 |
2024/3/11 |
1,100 |
1,120 |
1,090 |
1,118 |
-0.18% |
551,600 |
2024/3/8 |
1,081 |
1,141 |
1,077 |
1,120 |
+1.82% |
667,600 |
2024/3/7 |
1,120 |
1,125 |
1,080 |
1,100 |
-1.17% |
846,400 |
2024/3/6 |
1,081 |
1,133 |
1,077 |
1,113 |
-0.27% |
572,700 |
2024/3/5 |
1,138 |
1,143 |
1,115 |
1,116 |
-1.76% |
766,300 |
2024/3/4 |
1,149 |
1,167 |
1,136 |
1,136 |
-1.98% |
515,000 |
2024/3/1 |
1,159 |
1,198 |
1,148 |
1,159 |
+2.66% |
1,157,300 |
2024/2/29 |
1,127 |
1,132 |
1,101 |
1,129 |
+0.36% |
469,000 |
2024/2/28 |
1,139 |
1,154 |
1,119 |
1,125 |
-0.18% |
476,900 |
2024/2/27 |
1,133 |
1,147 |
1,116 |
1,127 |
+1.71% |
668,800 |
2024/2/26 |
1,065 |
1,128 |
1,044 |
1,108 |
+4.82% |
1,091,400 |
2024/2/22 |
1,064 |
1,068 |
1,046 |
1,057 |
+0.38% |
432,800 |
2024/2/21 |
1,073 |
1,076 |
1,042 |
1,053 |
-2.77% |
523,900 |
2024/2/20 |
1,085 |
1,092 |
1,060 |
1,083 |
+0.74% |
539,800 |
2024/2/19 |
1,049 |
1,085 |
1,045 |
1,075 |
+2.97% |
557,300 |
2024/2/16 |
1,058 |
1,066 |
1,033 |
1,044 |
+0.10% |
702,400 |
2024/2/15 |
1,023 |
1,050 |
1,022 |
1,043 |
+1.96% |
681,800 |
2024/2/14 |
1,038 |
1,055 |
1,023 |
1,023 |
-5.54% |
1,086,500 |
2024/2/13 |
1,073 |
1,087 |
1,059 |
1,083 |
+2.56% |
708,200 |
2024/2/9 |
1,046 |
1,069 |
1,034 |
1,056 |
+0.19% |
816,100 |
2024/2/8 |
1,050 |
1,062 |
1,026 |
1,054 |
-0.85% |
1,152,800 |
2024/2/7 |
1,067 |
1,071 |
1,035 |
1,063 |
-2.03% |
1,322,000 |
2024/2/6 |
1,104 |
1,108 |
1,078 |
1,085 |
-3.56% |
1,070,100 |
2024/2/5 |
1,116 |
1,146 |
1,109 |
1,125 |
-1.06% |
713,300 |
2024/2/2 |
1,125 |
1,151 |
1,119 |
1,137 |
-0.70% |
852,500 |
2024/2/1 |
1,131 |
1,150 |
1,108 |
1,145 |
-0.95% |
977,600 |
2024/1/31 |
1,159 |
1,160 |
1,125 |
1,156 |
-1.45% |
888,900 |
2024/1/30 |
1,190 |
1,193 |
1,160 |
1,173 |
+0.09% |
457,900 |
2024/1/29 |
1,190 |
1,203 |
1,172 |
1,172 |
-1.18% |
650,900 |
2024/1/26 |
1,196 |
1,198 |
1,165 |
1,186 |
-2.15% |
1,105,300 |
2024/1/25 |
1,183 |
1,222 |
1,147 |
1,212 |
+2.19% |
1,540,500 |
2024/1/24 |
1,187 |
1,222 |
1,161 |
1,186 |
-0.34% |
1,228,100 |
2024/1/23 |
1,140 |
1,218 |
1,137 |
1,190 |
+8.38% |
3,284,900 |
2024/1/22 |
1,031 |
1,100 |
1,025 |
1,098 |
+5.78% |
1,327,000 |
2024/1/19 |
1,053 |
1,071 |
1,035 |
1,038 |
-1.98% |
1,563,600 |
2024/1/18 |
1,110 |
1,116 |
1,049 |
1,059 |
-5.70% |
1,691,800 |
2024/1/17 |
1,152 |
1,166 |
1,123 |
1,123 |
-2.77% |
672,700 |
2024/1/16 |
1,176 |
1,187 |
1,148 |
1,155 |
-1.45% |
653,300 |
2024/1/15 |
1,174 |
1,175 |
1,132 |
1,172 |
+1.91% |
855,400 |
2024/1/12 |
1,134 |
1,156 |
1,120 |
1,150 |
+1.68% |
781,800 |
2024/1/11 |
1,160 |
1,162 |
1,126 |
1,131 |
-1.31% |
783,200 |
2024/1/10 |
1,140 |
1,169 |
1,123 |
1,146 |
-0.78% |
839,900 |
2024/1/9 |
1,181 |
1,191 |
1,146 |
1,155 |
-1.37% |
924,600 |
2024/1/5 |
1,232 |
1,233 |
1,166 |
1,171 |
-4.95% |
976,900 |
2024/1/4 |
1,249 |
1,249 |
1,213 |
1,232 |
-2.84% |
584,200 |
2023/12/29 |
1,286 |
1,303 |
1,254 |
1,268 |
-0.70% |
499,600 |
|