日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,217 |
1,227 |
1,203 |
1,211 |
+0.33% |
118,500 |
2024/7/1 |
1,221 |
1,228 |
1,200 |
1,207 |
-0.98% |
92,100 |
2024/6/28 |
1,200 |
1,224 |
1,200 |
1,219 |
+1.67% |
140,100 |
2024/6/27 |
1,184 |
1,199 |
1,181 |
1,199 |
+1.70% |
77,000 |
2024/6/26 |
1,177 |
1,185 |
1,170 |
1,179 |
+0.26% |
58,200 |
2024/6/25 |
1,155 |
1,189 |
1,139 |
1,176 |
+2.80% |
104,400 |
2024/6/24 |
1,151 |
1,157 |
1,132 |
1,144 |
+0.09% |
84,500 |
2024/6/21 |
1,150 |
1,158 |
1,136 |
1,143 |
+0.53% |
138,400 |
2024/6/20 |
1,126 |
1,148 |
1,124 |
1,137 |
+0.98% |
77,800 |
2024/6/19 |
1,111 |
1,131 |
1,111 |
1,126 |
+1.44% |
52,000 |
2024/6/18 |
1,114 |
1,117 |
1,102 |
1,110 |
+1.00% |
38,000 |
2024/6/17 |
1,102 |
1,110 |
1,088 |
1,099 |
-0.18% |
58,500 |
2024/6/14 |
1,080 |
1,108 |
1,078 |
1,101 |
+0.00% |
129,500 |
2024/6/13 |
1,133 |
1,133 |
1,101 |
1,101 |
-2.48% |
74,700 |
2024/6/12 |
1,138 |
1,140 |
1,126 |
1,129 |
+0.00% |
43,000 |
2024/6/11 |
1,142 |
1,147 |
1,129 |
1,129 |
-1.05% |
40,600 |
2024/6/10 |
1,147 |
1,157 |
1,138 |
1,141 |
-0.09% |
62,400 |
2024/6/7 |
1,138 |
1,160 |
1,138 |
1,142 |
+0.00% |
32,400 |
2024/6/6 |
1,134 |
1,155 |
1,133 |
1,142 |
+0.35% |
49,100 |
2024/6/5 |
1,147 |
1,148 |
1,134 |
1,138 |
-1.81% |
85,200 |
2024/6/4 |
1,193 |
1,194 |
1,159 |
1,159 |
-3.09% |
88,500 |
2024/6/3 |
1,193 |
1,210 |
1,187 |
1,196 |
+1.01% |
131,400 |
2024/5/31 |
1,153 |
1,187 |
1,153 |
1,184 |
+4.32% |
134,700 |
2024/5/30 |
1,110 |
1,142 |
1,097 |
1,135 |
+1.43% |
100,900 |
2024/5/29 |
1,111 |
1,137 |
1,107 |
1,119 |
+1.54% |
125,900 |
2024/5/28 |
1,093 |
1,108 |
1,089 |
1,102 |
+0.92% |
55,300 |
2024/5/27 |
1,089 |
1,095 |
1,086 |
1,092 |
+0.28% |
66,700 |
2024/5/24 |
1,076 |
1,096 |
1,073 |
1,089 |
-0.27% |
44,900 |
2024/5/23 |
1,086 |
1,092 |
1,073 |
1,092 |
+0.46% |
57,500 |
2024/5/22 |
1,090 |
1,099 |
1,084 |
1,087 |
-0.64% |
55,400 |
2024/5/21 |
1,100 |
1,105 |
1,086 |
1,094 |
-1.08% |
61,400 |
2024/5/20 |
1,087 |
1,108 |
1,084 |
1,106 |
+2.41% |
96,300 |
2024/5/17 |
1,061 |
1,084 |
1,057 |
1,080 |
+1.03% |
65,000 |
2024/5/16 |
1,090 |
1,090 |
1,064 |
1,069 |
-2.64% |
132,100 |
2024/5/15 |
1,112 |
1,115 |
1,098 |
1,098 |
-1.26% |
78,400 |
2024/5/14 |
1,132 |
1,132 |
1,111 |
1,112 |
-1.24% |
46,700 |
2024/5/13 |
1,128 |
1,138 |
1,116 |
1,126 |
+0.09% |
67,900 |
2024/5/10 |
1,112 |
1,140 |
1,101 |
1,125 |
+1.17% |
80,000 |
2024/5/9 |
1,096 |
1,113 |
1,096 |
1,112 |
+1.46% |
46,100 |
2024/5/8 |
1,101 |
1,103 |
1,092 |
1,096 |
-0.45% |
39,000 |
2024/5/7 |
1,117 |
1,120 |
1,098 |
1,101 |
-1.43% |
51,900 |
2024/5/2 |
1,126 |
1,126 |
1,113 |
1,117 |
-0.18% |
47,300 |
2024/5/1 |
1,130 |
1,132 |
1,115 |
1,119 |
-1.67% |
67,900 |
2024/4/30 |
1,143 |
1,145 |
1,126 |
1,138 |
-0.26% |
60,500 |
2024/4/26 |
1,135 |
1,152 |
1,128 |
1,141 |
+0.53% |
53,500 |
2024/4/25 |
1,131 |
1,151 |
1,131 |
1,135 |
-1.65% |
68,500 |
2024/4/24 |
1,146 |
1,154 |
1,136 |
1,154 |
+1.32% |
64,900 |
2024/4/23 |
1,139 |
1,144 |
1,129 |
1,139 |
+1.24% |
36,700 |
2024/4/22 |
1,116 |
1,126 |
1,105 |
1,125 |
+2.27% |
70,900 |
2024/4/19 |
1,118 |
1,122 |
1,088 |
1,100 |
-1.79% |
84,100 |
2024/4/18 |
1,100 |
1,122 |
1,099 |
1,120 |
+1.82% |
45,100 |
2024/4/17 |
1,131 |
1,131 |
1,098 |
1,100 |
-1.79% |
52,600 |
2024/4/16 |
1,150 |
1,164 |
1,120 |
1,120 |
-2.69% |
82,800 |
2024/4/15 |
1,132 |
1,153 |
1,123 |
1,151 |
+0.96% |
60,000 |
2024/4/12 |
1,145 |
1,150 |
1,136 |
1,140 |
-0.18% |
42,900 |
2024/4/11 |
1,130 |
1,146 |
1,123 |
1,142 |
+0.53% |
44,300 |
2024/4/10 |
1,138 |
1,139 |
1,133 |
1,136 |
-0.53% |
52,200 |
2024/4/9 |
1,148 |
1,155 |
1,136 |
1,142 |
-0.44% |
69,700 |
2024/4/8 |
1,142 |
1,149 |
1,137 |
1,147 |
+0.70% |
54,900 |
2024/4/5 |
1,141 |
1,145 |
1,123 |
1,139 |
-1.30% |
88,600 |
2024/4/4 |
1,161 |
1,172 |
1,152 |
1,154 |
-1.03% |
82,700 |
2024/4/3 |
1,141 |
1,171 |
1,141 |
1,166 |
+1.66% |
102,000 |
2024/4/2 |
1,186 |
1,192 |
1,134 |
1,147 |
-3.29% |
154,800 |
2024/4/1 |
1,224 |
1,228 |
1,185 |
1,186 |
-3.10% |
76,500 |
2024/3/29 |
1,220 |
1,232 |
1,209 |
1,224 |
+1.83% |
67,500 |
2024/3/28 |
1,228 |
1,236 |
1,201 |
1,202 |
-4.60% |
147,800 |
2024/3/27 |
1,233 |
1,267 |
1,233 |
1,260 |
+2.27% |
191,100 |
2024/3/26 |
1,222 |
1,236 |
1,210 |
1,232 |
+0.98% |
94,500 |
2024/3/25 |
1,246 |
1,246 |
1,220 |
1,220 |
-2.56% |
115,700 |
2024/3/22 |
1,254 |
1,256 |
1,242 |
1,252 |
+0.48% |
102,800 |
2024/3/21 |
1,215 |
1,249 |
1,212 |
1,246 |
+3.40% |
111,400 |
2024/3/19 |
1,216 |
1,221 |
1,196 |
1,205 |
-0.25% |
105,900 |
2024/3/18 |
1,224 |
1,224 |
1,206 |
1,208 |
-0.08% |
104,100 |
2024/3/15 |
1,206 |
1,225 |
1,204 |
1,209 |
+0.50% |
81,200 |
2024/3/14 |
1,209 |
1,212 |
1,196 |
1,203 |
+0.67% |
59,800 |
2024/3/13 |
1,207 |
1,213 |
1,181 |
1,195 |
+0.93% |
115,900 |
2024/3/12 |
1,181 |
1,188 |
1,163 |
1,184 |
-1.09% |
102,500 |
2024/3/11 |
1,239 |
1,240 |
1,181 |
1,197 |
-3.00% |
173,400 |
2024/3/8 |
1,199 |
1,240 |
1,191 |
1,234 |
+3.26% |
197,300 |
2024/3/7 |
1,184 |
1,203 |
1,179 |
1,195 |
+1.88% |
122,200 |
2024/3/6 |
1,148 |
1,183 |
1,146 |
1,173 |
+2.09% |
123,900 |
2024/3/5 |
1,135 |
1,151 |
1,127 |
1,149 |
+0.97% |
100,400 |
2024/3/4 |
1,153 |
1,153 |
1,127 |
1,138 |
-1.22% |
153,600 |
2024/3/1 |
1,137 |
1,153 |
1,132 |
1,152 |
+2.40% |
156,800 |
2024/2/29 |
1,099 |
1,130 |
1,095 |
1,125 |
+3.59% |
132,400 |
2024/2/28 |
1,077 |
1,113 |
1,077 |
1,086 |
+0.37% |
173,900 |
2024/2/27 |
1,075 |
1,088 |
1,072 |
1,082 |
+1.22% |
92,400 |
2024/2/26 |
1,072 |
1,077 |
1,065 |
1,069 |
-0.28% |
68,600 |
2024/2/22 |
1,069 |
1,075 |
1,061 |
1,072 |
+0.66% |
64,900 |
2024/2/21 |
1,060 |
1,065 |
1,055 |
1,065 |
+0.47% |
47,900 |
2024/2/20 |
1,071 |
1,075 |
1,060 |
1,060 |
-0.93% |
81,500 |
2024/2/19 |
1,044 |
1,070 |
1,044 |
1,070 |
+2.49% |
76,000 |
2024/2/16 |
1,032 |
1,053 |
1,032 |
1,044 |
+1.36% |
74,600 |
2024/2/15 |
1,054 |
1,055 |
1,029 |
1,030 |
-1.72% |
86,400 |
2024/2/14 |
1,057 |
1,057 |
1,038 |
1,048 |
-0.85% |
82,800 |
2024/2/13 |
1,057 |
1,060 |
1,046 |
1,057 |
+1.73% |
95,900 |
2024/2/9 |
1,050 |
1,052 |
1,036 |
1,039 |
-1.14% |
74,000 |
2024/2/8 |
1,060 |
1,060 |
1,038 |
1,051 |
-0.76% |
99,600 |
2024/2/7 |
1,040 |
1,062 |
1,040 |
1,059 |
+2.12% |
155,900 |
2024/2/6 |
1,018 |
1,076 |
1,011 |
1,037 |
+1.57% |
263,500 |
2024/2/5 |
1,018 |
1,028 |
1,014 |
1,021 |
+1.09% |
57,100 |
2024/2/2 |
1,018 |
1,018 |
1,003 |
1,010 |
-0.79% |
50,800 |
2024/2/1 |
1,024 |
1,024 |
1,012 |
1,018 |
-0.88% |
63,500 |
2024/1/31 |
1,010 |
1,027 |
1,008 |
1,027 |
+1.78% |
64,400 |
2024/1/30 |
1,019 |
1,019 |
1,009 |
1,009 |
-0.98% |
39,400 |
2024/1/29 |
1,013 |
1,023 |
1,012 |
1,019 |
+0.69% |
46,800 |
2024/1/26 |
1,013 |
1,022 |
1,005 |
1,012 |
-0.39% |
75,500 |
2024/1/25 |
1,020 |
1,025 |
1,012 |
1,016 |
+0.59% |
111,600 |
2024/1/24 |
994 |
1,013 |
990 |
1,010 |
+2.54% |
93,000 |
2024/1/23 |
990 |
998 |
985 |
985 |
-0.81% |
64,800 |
2024/1/22 |
992 |
994 |
987 |
993 |
+0.91% |
31,100 |
2024/1/19 |
993 |
993 |
983 |
984 |
-0.91% |
53,800 |
2024/1/18 |
987 |
993 |
981 |
993 |
+1.02% |
70,800 |
2024/1/17 |
987 |
996 |
983 |
983 |
-0.30% |
66,200 |
2024/1/16 |
1,000 |
1,000 |
986 |
986 |
-1.00% |
60,800 |
2024/1/15 |
983 |
1,002 |
983 |
996 |
+1.22% |
51,700 |
2024/1/12 |
993 |
994 |
983 |
984 |
-0.71% |
71,100 |
2024/1/11 |
995 |
1,005 |
990 |
991 |
+0.92% |
80,200 |
2024/1/10 |
987 |
993 |
982 |
982 |
-0.30% |
65,500 |
2024/1/9 |
986 |
991 |
979 |
985 |
+0.51% |
57,300 |
2024/1/5 |
975 |
984 |
974 |
980 |
+1.34% |
61,800 |
2024/1/4 |
963 |
971 |
954 |
967 |
+0.73% |
63,600 |
2023/12/29 |
953 |
968 |
953 |
960 |
+0.10% |
66,900 |
|