日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,014 |
1,025 |
1,011 |
1,025 |
+1.49% |
69,800 |
2024/7/1 |
1,006 |
1,015 |
1,004 |
1,010 |
+1.92% |
70,300 |
2024/6/28 |
1,004 |
1,005 |
990 |
991 |
-1.29% |
51,800 |
2024/6/27 |
1,008 |
1,010 |
998 |
1,004 |
+0.40% |
175,400 |
2024/6/26 |
996 |
1,002 |
990 |
1,000 |
+1.01% |
106,600 |
2024/6/25 |
990 |
994 |
985 |
990 |
+0.92% |
74,400 |
2024/6/24 |
988 |
988 |
979 |
981 |
-0.71% |
60,000 |
2024/6/21 |
984 |
995 |
977 |
988 |
+1.23% |
95,900 |
2024/6/20 |
981 |
984 |
974 |
976 |
+0.10% |
51,000 |
2024/6/19 |
980 |
981 |
974 |
975 |
+0.52% |
39,700 |
2024/6/18 |
965 |
976 |
964 |
970 |
+1.04% |
57,200 |
2024/6/17 |
963 |
963 |
948 |
960 |
-0.31% |
44,900 |
2024/6/14 |
950 |
968 |
950 |
963 |
+1.05% |
45,400 |
2024/6/13 |
964 |
964 |
951 |
953 |
-1.04% |
27,400 |
2024/6/12 |
967 |
969 |
960 |
963 |
+0.42% |
20,600 |
2024/6/11 |
963 |
965 |
959 |
959 |
+0.10% |
21,300 |
2024/6/10 |
953 |
959 |
947 |
958 |
+1.27% |
28,800 |
2024/6/7 |
940 |
947 |
940 |
946 |
+0.53% |
11,700 |
2024/6/6 |
941 |
943 |
937 |
941 |
+0.32% |
16,600 |
2024/6/5 |
933 |
940 |
932 |
938 |
-0.11% |
25,700 |
2024/6/4 |
932 |
946 |
931 |
939 |
+0.75% |
27,200 |
2024/6/3 |
944 |
945 |
931 |
932 |
-1.17% |
42,600 |
2024/5/31 |
941 |
946 |
940 |
943 |
+0.64% |
33,500 |
2024/5/30 |
920 |
937 |
915 |
937 |
+1.52% |
39,100 |
2024/5/29 |
934 |
934 |
923 |
923 |
-1.18% |
27,500 |
2024/5/28 |
932 |
939 |
930 |
934 |
-0.21% |
19,700 |
2024/5/27 |
937 |
937 |
930 |
936 |
+0.65% |
28,400 |
2024/5/24 |
925 |
937 |
922 |
930 |
-0.53% |
37,600 |
2024/5/23 |
955 |
955 |
931 |
935 |
-1.48% |
58,100 |
2024/5/22 |
957 |
957 |
948 |
949 |
-0.84% |
35,500 |
2024/5/21 |
967 |
970 |
956 |
957 |
-0.73% |
23,600 |
2024/5/20 |
971 |
981 |
958 |
964 |
-1.13% |
49,200 |
2024/5/17 |
973 |
979 |
967 |
975 |
+0.83% |
36,700 |
2024/5/16 |
983 |
984 |
961 |
967 |
-1.43% |
67,400 |
2024/5/15 |
994 |
997 |
981 |
981 |
-1.31% |
44,300 |
2024/5/14 |
999 |
1,003 |
994 |
994 |
-0.20% |
22,600 |
2024/5/13 |
984 |
1,015 |
983 |
996 |
+1.43% |
94,400 |
2024/5/10 |
1,001 |
1,001 |
982 |
982 |
-2.00% |
80,900 |
2024/5/9 |
1,005 |
1,007 |
998 |
1,002 |
-0.10% |
29,400 |
2024/5/8 |
1,003 |
1,008 |
1,001 |
1,003 |
-0.20% |
24,100 |
2024/5/7 |
1,007 |
1,008 |
1,003 |
1,005 |
-0.20% |
14,800 |
2024/5/2 |
1,008 |
1,008 |
998 |
1,007 |
-0.10% |
24,500 |
2024/5/1 |
1,010 |
1,012 |
1,003 |
1,008 |
-0.40% |
14,500 |
2024/4/30 |
1,008 |
1,012 |
1,002 |
1,012 |
+1.00% |
22,900 |
2024/4/26 |
1,002 |
1,009 |
1,001 |
1,002 |
-0.30% |
38,300 |
2024/4/25 |
1,013 |
1,013 |
1,005 |
1,005 |
-0.79% |
15,900 |
2024/4/24 |
1,010 |
1,015 |
1,006 |
1,013 |
+0.80% |
20,200 |
2024/4/23 |
1,011 |
1,011 |
1,005 |
1,005 |
+0.30% |
12,700 |
2024/4/22 |
1,005 |
1,008 |
1,001 |
1,002 |
+0.80% |
17,700 |
2024/4/19 |
1,003 |
1,003 |
986 |
994 |
-1.00% |
46,200 |
2024/4/18 |
995 |
1,013 |
995 |
1,004 |
+0.90% |
30,000 |
2024/4/17 |
1,002 |
1,004 |
992 |
995 |
-0.60% |
36,400 |
2024/4/16 |
1,011 |
1,015 |
1,001 |
1,001 |
-1.67% |
40,100 |
2024/4/15 |
1,012 |
1,021 |
1,010 |
1,018 |
+0.30% |
22,100 |
2024/4/12 |
1,024 |
1,032 |
1,015 |
1,015 |
-0.39% |
45,800 |
2024/4/11 |
1,021 |
1,028 |
1,018 |
1,019 |
-1.36% |
19,600 |
2024/4/10 |
1,025 |
1,035 |
1,025 |
1,033 |
+0.88% |
14,500 |
2024/4/9 |
1,028 |
1,033 |
1,023 |
1,024 |
+0.20% |
30,500 |
2024/4/8 |
1,011 |
1,022 |
1,009 |
1,022 |
+1.19% |
30,400 |
2024/4/5 |
1,000 |
1,014 |
1,000 |
1,010 |
+0.10% |
36,300 |
2024/4/4 |
1,012 |
1,018 |
996 |
1,009 |
-0.10% |
55,300 |
2024/4/3 |
1,005 |
1,015 |
1,001 |
1,010 |
-0.10% |
39,600 |
2024/4/2 |
1,018 |
1,025 |
1,010 |
1,011 |
-0.88% |
36,600 |
2024/4/1 |
1,033 |
1,043 |
1,020 |
1,020 |
-0.97% |
69,400 |
2024/3/29 |
1,013 |
1,033 |
1,013 |
1,030 |
+1.78% |
70,100 |
2024/3/28 |
1,052 |
1,052 |
1,012 |
1,012 |
-4.89% |
359,400 |
2024/3/27 |
1,078 |
1,087 |
1,064 |
1,064 |
-1.75% |
328,100 |
2024/3/26 |
1,070 |
1,085 |
1,070 |
1,083 |
+0.84% |
153,700 |
2024/3/25 |
1,073 |
1,077 |
1,063 |
1,074 |
+0.66% |
126,100 |
2024/3/22 |
1,056 |
1,071 |
1,054 |
1,067 |
+1.04% |
50,600 |
2024/3/21 |
1,070 |
1,072 |
1,055 |
1,056 |
-0.66% |
155,200 |
2024/3/19 |
1,060 |
1,066 |
1,050 |
1,063 |
+0.66% |
125,800 |
2024/3/18 |
1,043 |
1,056 |
1,040 |
1,056 |
+1.25% |
145,200 |
2024/3/15 |
1,051 |
1,055 |
1,042 |
1,043 |
-0.95% |
30,200 |
2024/3/14 |
1,054 |
1,058 |
1,047 |
1,053 |
+0.19% |
32,900 |
2024/3/13 |
1,060 |
1,062 |
1,046 |
1,051 |
-0.76% |
31,800 |
2024/3/12 |
1,038 |
1,059 |
1,026 |
1,059 |
+1.24% |
36,300 |
2024/3/11 |
1,067 |
1,067 |
1,033 |
1,046 |
-1.97% |
57,100 |
2024/3/8 |
1,047 |
1,072 |
1,043 |
1,067 |
+2.60% |
76,400 |
2024/3/7 |
1,043 |
1,061 |
1,036 |
1,040 |
+0.10% |
44,200 |
2024/3/6 |
1,035 |
1,048 |
1,031 |
1,039 |
-0.10% |
47,100 |
2024/3/5 |
1,036 |
1,047 |
1,023 |
1,040 |
+0.29% |
59,900 |
2024/3/4 |
1,039 |
1,085 |
1,030 |
1,037 |
+0.48% |
183,600 |
2024/3/1 |
1,060 |
1,060 |
1,032 |
1,032 |
-4.09% |
86,400 |
2024/2/29 |
1,082 |
1,092 |
1,075 |
1,076 |
-1.47% |
36,300 |
2024/2/28 |
1,091 |
1,115 |
1,087 |
1,092 |
-0.36% |
49,000 |
2024/2/27 |
1,085 |
1,101 |
1,076 |
1,096 |
+1.20% |
58,700 |
2024/2/26 |
1,110 |
1,120 |
1,083 |
1,083 |
-1.01% |
86,600 |
2024/2/22 |
1,080 |
1,096 |
1,070 |
1,094 |
+1.86% |
73,000 |
2024/2/21 |
1,089 |
1,092 |
1,065 |
1,074 |
-1.65% |
72,700 |
2024/2/20 |
1,087 |
1,110 |
1,077 |
1,092 |
+0.46% |
71,300 |
2024/2/19 |
1,100 |
1,110 |
1,077 |
1,087 |
-1.63% |
120,600 |
2024/2/16 |
1,042 |
1,188 |
1,040 |
1,105 |
+6.05% |
641,000 |
2024/2/15 |
1,043 |
1,056 |
1,027 |
1,042 |
+0.10% |
132,100 |
2024/2/14 |
1,005 |
1,041 |
1,004 |
1,041 |
+2.66% |
185,500 |
2024/2/13 |
965 |
1,024 |
962 |
1,014 |
+9.39% |
366,800 |
2024/2/9 |
920 |
929 |
918 |
927 |
+0.11% |
53,200 |
2024/2/8 |
929 |
929 |
918 |
926 |
-0.32% |
35,700 |
2024/2/7 |
925 |
930 |
924 |
929 |
+0.11% |
24,100 |
2024/2/6 |
928 |
931 |
923 |
928 |
+0.00% |
34,800 |
2024/2/5 |
921 |
928 |
920 |
928 |
+0.87% |
21,600 |
2024/2/2 |
922 |
925 |
917 |
920 |
-0.22% |
21,500 |
2024/2/1 |
925 |
927 |
918 |
922 |
-0.65% |
26,100 |
2024/1/31 |
929 |
931 |
925 |
928 |
-0.22% |
26,900 |
2024/1/30 |
931 |
937 |
929 |
930 |
-0.11% |
39,400 |
2024/1/29 |
923 |
932 |
923 |
931 |
+1.31% |
26,100 |
2024/1/26 |
930 |
930 |
919 |
919 |
-1.18% |
36,000 |
2024/1/25 |
916 |
931 |
915 |
930 |
+2.20% |
71,000 |
2024/1/24 |
910 |
912 |
901 |
910 |
+0.00% |
51,500 |
2024/1/23 |
920 |
923 |
908 |
910 |
-1.41% |
58,500 |
2024/1/22 |
921 |
925 |
919 |
923 |
+0.22% |
29,300 |
2024/1/19 |
926 |
926 |
918 |
921 |
-0.54% |
37,600 |
2024/1/18 |
916 |
930 |
914 |
926 |
+1.42% |
68,600 |
2024/1/17 |
913 |
923 |
912 |
913 |
+0.44% |
60,400 |
2024/1/16 |
913 |
921 |
909 |
909 |
-0.44% |
50,000 |
2024/1/15 |
911 |
918 |
907 |
913 |
+0.22% |
40,700 |
2024/1/12 |
910 |
913 |
907 |
911 |
+0.44% |
59,800 |
2024/1/11 |
907 |
911 |
901 |
907 |
+0.33% |
52,100 |
2024/1/10 |
905 |
908 |
900 |
904 |
-0.11% |
37,700 |
2024/1/9 |
895 |
906 |
895 |
905 |
+1.57% |
76,100 |
2024/1/5 |
895 |
898 |
891 |
891 |
-0.11% |
43,000 |
2024/1/4 |
876 |
893 |
874 |
892 |
+1.83% |
86,600 |
2023/12/29 |
872 |
878 |
868 |
876 |
+1.39% |
117,200 |
|