日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
976 |
983 |
972 |
978 |
-0.41% |
160,100 |
2024/7/1 |
1,000 |
1,000 |
981 |
982 |
-2.00% |
210,600 |
2024/6/28 |
1,012 |
1,013 |
998 |
1,002 |
-1.57% |
106,200 |
2024/6/27 |
998 |
1,018 |
997 |
1,018 |
+1.70% |
148,000 |
2024/6/26 |
1,006 |
1,010 |
997 |
1,001 |
-0.60% |
124,400 |
2024/6/25 |
994 |
1,018 |
981 |
1,007 |
+1.31% |
231,000 |
2024/6/24 |
981 |
996 |
972 |
994 |
+2.26% |
223,000 |
2024/6/21 |
987 |
997 |
970 |
972 |
-1.02% |
393,300 |
2024/6/20 |
1,015 |
1,016 |
967 |
982 |
-3.73% |
366,100 |
2024/6/19 |
988 |
1,020 |
984 |
1,020 |
+5.37% |
575,500 |
2024/6/18 |
957 |
986 |
955 |
968 |
+2.00% |
474,900 |
2024/6/17 |
956 |
957 |
920 |
949 |
-0.73% |
682,700 |
2024/6/14 |
939 |
984 |
920 |
956 |
+10.65% |
1,961,200 |
2024/6/13 |
846 |
867 |
842 |
864 |
+2.37% |
511,800 |
2024/6/12 |
843 |
860 |
841 |
844 |
-0.24% |
254,200 |
2024/6/11 |
846 |
852 |
839 |
846 |
-0.12% |
160,300 |
2024/6/10 |
836 |
850 |
836 |
847 |
+1.32% |
104,100 |
2024/6/7 |
845 |
851 |
832 |
836 |
-1.18% |
87,300 |
2024/6/6 |
851 |
851 |
836 |
846 |
-0.70% |
90,000 |
2024/6/5 |
848 |
859 |
843 |
852 |
+1.07% |
136,900 |
2024/6/4 |
827 |
846 |
825 |
843 |
+1.93% |
108,200 |
2024/6/3 |
820 |
827 |
819 |
827 |
+0.85% |
79,400 |
2024/5/31 |
825 |
825 |
814 |
820 |
+0.37% |
96,300 |
2024/5/30 |
808 |
818 |
806 |
817 |
+1.11% |
145,100 |
2024/5/29 |
824 |
825 |
805 |
808 |
-2.06% |
145,600 |
2024/5/28 |
828 |
833 |
824 |
825 |
-0.72% |
79,000 |
2024/5/27 |
828 |
833 |
825 |
831 |
+0.12% |
67,200 |
2024/5/24 |
826 |
833 |
822 |
830 |
-0.84% |
120,200 |
2024/5/23 |
845 |
845 |
833 |
837 |
-1.18% |
82,600 |
2024/5/22 |
850 |
853 |
844 |
847 |
-0.59% |
102,200 |
2024/5/21 |
860 |
864 |
848 |
852 |
+0.00% |
91,600 |
2024/5/20 |
845 |
861 |
845 |
852 |
+0.59% |
89,700 |
2024/5/17 |
851 |
855 |
839 |
847 |
-0.47% |
74,900 |
2024/5/16 |
865 |
865 |
851 |
851 |
-1.05% |
85,300 |
2024/5/15 |
871 |
871 |
860 |
860 |
-1.26% |
107,500 |
2024/5/14 |
879 |
880 |
870 |
871 |
-1.47% |
81,400 |
2024/5/13 |
881 |
885 |
873 |
884 |
+0.57% |
60,500 |
2024/5/10 |
897 |
897 |
878 |
879 |
-1.68% |
55,600 |
2024/5/9 |
893 |
895 |
883 |
894 |
+0.79% |
67,500 |
2024/5/8 |
886 |
893 |
886 |
887 |
+0.11% |
69,800 |
2024/5/7 |
887 |
897 |
884 |
886 |
+0.57% |
103,400 |
2024/5/2 |
873 |
884 |
873 |
881 |
+0.69% |
71,900 |
2024/5/1 |
879 |
881 |
868 |
875 |
-0.79% |
57,600 |
2024/4/30 |
872 |
883 |
869 |
882 |
+1.15% |
82,400 |
2024/4/26 |
870 |
875 |
863 |
872 |
+0.11% |
86,200 |
2024/4/25 |
870 |
881 |
870 |
871 |
+0.00% |
69,800 |
2024/4/24 |
877 |
877 |
866 |
871 |
-0.57% |
98,300 |
2024/4/23 |
882 |
882 |
876 |
876 |
+0.23% |
57,900 |
2024/4/22 |
870 |
878 |
867 |
874 |
+0.69% |
86,700 |
2024/4/19 |
879 |
879 |
860 |
868 |
-0.69% |
145,500 |
2024/4/18 |
867 |
880 |
858 |
874 |
+0.69% |
142,300 |
2024/4/17 |
874 |
875 |
862 |
868 |
-1.25% |
132,600 |
2024/4/16 |
906 |
906 |
866 |
879 |
-4.46% |
277,600 |
2024/4/15 |
912 |
920 |
908 |
920 |
-0.76% |
144,500 |
2024/4/12 |
932 |
938 |
919 |
927 |
+0.54% |
181,800 |
2024/4/11 |
930 |
933 |
911 |
922 |
-0.97% |
145,600 |
2024/4/10 |
930 |
942 |
928 |
931 |
+0.32% |
164,000 |
2024/4/9 |
939 |
948 |
925 |
928 |
-0.11% |
180,400 |
2024/4/8 |
915 |
937 |
913 |
929 |
+1.53% |
286,800 |
2024/4/5 |
910 |
925 |
907 |
915 |
+0.00% |
306,100 |
2024/4/4 |
909 |
924 |
909 |
915 |
+1.22% |
314,800 |
2024/4/3 |
876 |
909 |
874 |
904 |
+1.46% |
272,900 |
2024/4/2 |
897 |
904 |
889 |
891 |
-0.67% |
171,400 |
2024/4/1 |
895 |
911 |
894 |
897 |
+0.56% |
219,800 |
2024/3/29 |
871 |
899 |
871 |
892 |
+1.94% |
182,900 |
2024/3/28 |
883 |
890 |
873 |
875 |
-1.02% |
197,700 |
2024/3/27 |
886 |
897 |
882 |
884 |
-0.34% |
238,900 |
2024/3/26 |
870 |
896 |
869 |
887 |
+1.95% |
251,700 |
2024/3/25 |
883 |
893 |
868 |
870 |
-1.47% |
251,400 |
2024/3/22 |
868 |
890 |
868 |
883 |
+2.56% |
316,900 |
2024/3/21 |
867 |
872 |
856 |
861 |
-0.58% |
422,900 |
2024/3/19 |
865 |
876 |
861 |
866 |
-1.25% |
297,100 |
2024/3/18 |
885 |
913 |
861 |
877 |
-8.65% |
1,374,100 |
2024/3/15 |
935 |
961 |
933 |
960 |
+3.11% |
744,600 |
2024/3/14 |
918 |
934 |
916 |
931 |
+2.20% |
358,200 |
2024/3/13 |
920 |
938 |
904 |
911 |
-0.22% |
382,800 |
2024/3/12 |
869 |
914 |
863 |
913 |
+1.56% |
648,700 |
2024/3/11 |
875 |
926 |
875 |
899 |
+11.12% |
2,498,100 |
2024/3/8 |
792 |
815 |
792 |
809 |
+1.51% |
227,200 |
2024/3/7 |
808 |
810 |
795 |
797 |
-1.24% |
115,400 |
2024/3/6 |
794 |
811 |
794 |
807 |
+0.88% |
131,100 |
2024/3/5 |
791 |
803 |
791 |
800 |
+0.50% |
134,700 |
2024/3/4 |
808 |
808 |
794 |
796 |
-0.50% |
145,600 |
2024/3/1 |
800 |
811 |
795 |
800 |
+0.76% |
196,600 |
2024/2/29 |
795 |
803 |
791 |
794 |
-1.12% |
210,300 |
2024/2/28 |
802 |
811 |
802 |
803 |
+0.00% |
102,200 |
2024/2/27 |
800 |
807 |
800 |
803 |
-0.50% |
108,600 |
2024/2/26 |
808 |
812 |
806 |
807 |
+0.00% |
143,000 |
2024/2/22 |
805 |
811 |
804 |
807 |
+0.25% |
91,500 |
2024/2/21 |
804 |
810 |
803 |
805 |
+0.75% |
101,900 |
2024/2/20 |
805 |
805 |
797 |
799 |
-0.37% |
143,200 |
2024/2/19 |
788 |
803 |
787 |
802 |
+2.17% |
121,900 |
2024/2/16 |
780 |
788 |
777 |
785 |
+1.29% |
147,200 |
2024/2/15 |
784 |
785 |
772 |
775 |
-0.64% |
209,000 |
2024/2/14 |
799 |
800 |
778 |
780 |
-3.11% |
213,600 |
2024/2/13 |
803 |
812 |
799 |
805 |
+0.88% |
193,400 |
2024/2/9 |
803 |
807 |
798 |
798 |
+0.00% |
152,900 |
2024/2/8 |
806 |
807 |
790 |
798 |
-1.12% |
244,400 |
2024/2/7 |
812 |
818 |
804 |
807 |
-0.74% |
302,700 |
2024/2/6 |
826 |
826 |
812 |
813 |
-1.93% |
283,900 |
2024/2/5 |
829 |
832 |
826 |
829 |
+0.12% |
162,400 |
2024/2/2 |
825 |
833 |
817 |
828 |
+0.36% |
217,200 |
2024/2/1 |
836 |
840 |
824 |
825 |
-2.37% |
204,400 |
2024/1/31 |
842 |
845 |
833 |
845 |
+0.36% |
173,800 |
2024/1/30 |
852 |
853 |
835 |
842 |
-2.43% |
440,400 |
2024/1/29 |
859 |
866 |
857 |
863 |
-0.12% |
554,800 |
2024/1/26 |
865 |
871 |
862 |
864 |
-0.58% |
282,400 |
2024/1/25 |
868 |
872 |
864 |
869 |
+0.23% |
231,100 |
2024/1/24 |
876 |
876 |
866 |
867 |
-1.03% |
199,700 |
2024/1/23 |
879 |
884 |
875 |
876 |
-0.23% |
141,200 |
2024/1/22 |
871 |
881 |
870 |
878 |
+1.27% |
128,700 |
2024/1/19 |
878 |
878 |
864 |
867 |
-0.80% |
162,400 |
2024/1/18 |
870 |
881 |
870 |
874 |
+0.69% |
163,600 |
2024/1/17 |
867 |
877 |
863 |
868 |
+0.70% |
227,800 |
2024/1/16 |
863 |
872 |
861 |
862 |
-0.12% |
183,700 |
2024/1/15 |
857 |
866 |
849 |
863 |
+1.89% |
238,200 |
2024/1/12 |
873 |
874 |
843 |
847 |
-3.09% |
433,400 |
2024/1/11 |
884 |
884 |
872 |
874 |
-0.68% |
218,100 |
2024/1/10 |
882 |
888 |
877 |
880 |
+0.00% |
207,300 |
2024/1/9 |
884 |
890 |
876 |
880 |
-0.56% |
270,100 |
2024/1/5 |
885 |
892 |
883 |
885 |
+0.91% |
138,400 |
2024/1/4 |
882 |
882 |
862 |
877 |
+0.46% |
150,100 |
2023/12/29 |
872 |
876 |
870 |
873 |
+0.11% |
92,600 |
|