日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,338 |
1,338 |
1,293 |
1,297 |
-2.26% |
62,500 |
2024/7/1 |
1,353 |
1,353 |
1,311 |
1,327 |
+0.30% |
67,400 |
2024/6/28 |
1,350 |
1,352 |
1,316 |
1,323 |
-1.12% |
51,000 |
2024/6/27 |
1,349 |
1,370 |
1,333 |
1,338 |
-0.22% |
99,900 |
2024/6/26 |
1,331 |
1,343 |
1,326 |
1,341 |
+1.21% |
67,000 |
2024/6/25 |
1,325 |
1,345 |
1,316 |
1,325 |
+1.15% |
62,800 |
2024/6/24 |
1,310 |
1,333 |
1,300 |
1,310 |
+0.23% |
106,800 |
2024/6/21 |
1,305 |
1,329 |
1,293 |
1,307 |
+0.31% |
158,600 |
2024/6/20 |
1,264 |
1,309 |
1,260 |
1,303 |
+2.60% |
148,500 |
2024/6/19 |
1,265 |
1,285 |
1,255 |
1,270 |
+0.55% |
103,500 |
2024/6/18 |
1,281 |
1,290 |
1,260 |
1,263 |
-0.24% |
95,200 |
2024/6/17 |
1,263 |
1,267 |
1,226 |
1,266 |
-1.17% |
89,800 |
2024/6/14 |
1,196 |
1,281 |
1,196 |
1,281 |
+6.75% |
164,800 |
2024/6/13 |
1,227 |
1,230 |
1,200 |
1,200 |
-1.64% |
74,100 |
2024/6/12 |
1,220 |
1,230 |
1,209 |
1,220 |
+0.00% |
47,600 |
2024/6/11 |
1,229 |
1,232 |
1,220 |
1,220 |
-0.25% |
31,100 |
2024/6/10 |
1,236 |
1,236 |
1,214 |
1,223 |
-1.05% |
38,000 |
2024/6/7 |
1,227 |
1,249 |
1,224 |
1,236 |
+0.73% |
49,300 |
2024/6/6 |
1,214 |
1,232 |
1,210 |
1,227 |
+1.91% |
41,000 |
2024/6/5 |
1,192 |
1,218 |
1,189 |
1,204 |
+0.08% |
58,600 |
2024/6/4 |
1,240 |
1,242 |
1,202 |
1,203 |
-2.98% |
67,700 |
2024/6/3 |
1,246 |
1,246 |
1,219 |
1,240 |
-0.32% |
65,200 |
2024/5/31 |
1,225 |
1,246 |
1,216 |
1,244 |
+2.30% |
91,300 |
2024/5/30 |
1,198 |
1,216 |
1,185 |
1,216 |
+1.33% |
105,800 |
2024/5/29 |
1,197 |
1,220 |
1,194 |
1,200 |
+0.25% |
95,300 |
2024/5/28 |
1,198 |
1,221 |
1,194 |
1,197 |
-0.17% |
90,300 |
2024/5/27 |
1,190 |
1,199 |
1,177 |
1,199 |
+1.35% |
38,000 |
2024/5/24 |
1,181 |
1,200 |
1,176 |
1,183 |
-1.74% |
55,100 |
2024/5/23 |
1,198 |
1,206 |
1,191 |
1,204 |
+0.75% |
128,200 |
2024/5/22 |
1,159 |
1,207 |
1,153 |
1,195 |
+4.92% |
184,800 |
2024/5/21 |
1,133 |
1,143 |
1,124 |
1,139 |
+0.89% |
89,700 |
2024/5/20 |
1,117 |
1,132 |
1,117 |
1,129 |
+0.80% |
52,800 |
2024/5/17 |
1,122 |
1,141 |
1,120 |
1,120 |
-1.58% |
58,900 |
2024/5/16 |
1,143 |
1,156 |
1,113 |
1,138 |
+0.62% |
89,200 |
2024/5/15 |
1,159 |
1,159 |
1,131 |
1,131 |
-1.31% |
58,800 |
2024/5/14 |
1,138 |
1,162 |
1,119 |
1,146 |
+0.79% |
167,100 |
2024/5/13 |
1,124 |
1,147 |
1,115 |
1,137 |
+2.34% |
231,700 |
2024/5/10 |
1,271 |
1,299 |
1,071 |
1,111 |
-12.79% |
345,600 |
2024/5/9 |
1,244 |
1,274 |
1,243 |
1,274 |
+2.00% |
86,000 |
2024/5/8 |
1,252 |
1,257 |
1,241 |
1,249 |
-0.24% |
84,800 |
2024/5/7 |
1,225 |
1,258 |
1,221 |
1,252 |
+2.45% |
69,900 |
2024/5/2 |
1,188 |
1,223 |
1,184 |
1,222 |
+3.04% |
137,600 |
2024/5/1 |
1,188 |
1,190 |
1,177 |
1,186 |
-0.50% |
25,800 |
2024/4/30 |
1,164 |
1,192 |
1,161 |
1,192 |
+2.67% |
41,500 |
2024/4/26 |
1,169 |
1,173 |
1,152 |
1,161 |
-0.68% |
48,600 |
2024/4/25 |
1,178 |
1,187 |
1,167 |
1,169 |
-0.93% |
40,900 |
2024/4/24 |
1,182 |
1,186 |
1,151 |
1,180 |
+0.17% |
113,900 |
2024/4/23 |
1,173 |
1,187 |
1,160 |
1,178 |
+1.38% |
71,500 |
2024/4/22 |
1,165 |
1,166 |
1,145 |
1,162 |
+1.22% |
57,800 |
2024/4/19 |
1,159 |
1,165 |
1,130 |
1,148 |
-1.54% |
64,200 |
2024/4/18 |
1,145 |
1,170 |
1,145 |
1,166 |
+1.83% |
39,900 |
2024/4/17 |
1,164 |
1,171 |
1,141 |
1,145 |
-1.63% |
38,100 |
2024/4/16 |
1,195 |
1,195 |
1,164 |
1,164 |
-2.59% |
50,500 |
2024/4/15 |
1,190 |
1,199 |
1,179 |
1,195 |
+0.00% |
33,800 |
2024/4/12 |
1,198 |
1,207 |
1,194 |
1,195 |
+0.93% |
34,500 |
2024/4/11 |
1,176 |
1,191 |
1,172 |
1,184 |
-0.08% |
26,800 |
2024/4/10 |
1,200 |
1,200 |
1,185 |
1,185 |
-1.25% |
23,300 |
2024/4/9 |
1,183 |
1,202 |
1,183 |
1,200 |
+1.44% |
45,500 |
2024/4/8 |
1,180 |
1,189 |
1,175 |
1,183 |
+1.46% |
31,800 |
2024/4/5 |
1,154 |
1,170 |
1,134 |
1,166 |
-0.09% |
51,200 |
2024/4/4 |
1,168 |
1,187 |
1,162 |
1,167 |
-0.60% |
56,600 |
2024/4/3 |
1,163 |
1,188 |
1,160 |
1,174 |
-0.34% |
38,300 |
2024/4/2 |
1,190 |
1,192 |
1,162 |
1,178 |
-0.42% |
49,300 |
2024/4/1 |
1,207 |
1,207 |
1,172 |
1,183 |
-2.47% |
65,600 |
2024/3/29 |
1,171 |
1,216 |
1,171 |
1,213 |
+3.59% |
83,900 |
2024/3/28 |
1,168 |
1,179 |
1,162 |
1,171 |
-2.34% |
98,700 |
2024/3/27 |
1,190 |
1,208 |
1,188 |
1,199 |
+1.61% |
157,400 |
2024/3/26 |
1,175 |
1,201 |
1,158 |
1,180 |
+0.43% |
210,700 |
2024/3/25 |
1,191 |
1,191 |
1,175 |
1,175 |
-0.93% |
66,100 |
2024/3/22 |
1,183 |
1,186 |
1,164 |
1,186 |
+0.34% |
74,400 |
2024/3/21 |
1,196 |
1,197 |
1,180 |
1,182 |
-0.34% |
83,600 |
2024/3/19 |
1,146 |
1,192 |
1,146 |
1,186 |
+3.22% |
115,100 |
2024/3/18 |
1,140 |
1,154 |
1,135 |
1,149 |
+1.68% |
73,100 |
2024/3/15 |
1,120 |
1,134 |
1,110 |
1,130 |
+0.44% |
50,200 |
2024/3/14 |
1,106 |
1,134 |
1,101 |
1,125 |
+2.74% |
56,900 |
2024/3/13 |
1,125 |
1,125 |
1,092 |
1,095 |
-1.79% |
33,900 |
2024/3/12 |
1,106 |
1,115 |
1,090 |
1,115 |
+1.18% |
30,600 |
2024/3/11 |
1,138 |
1,138 |
1,091 |
1,102 |
-3.76% |
76,500 |
2024/3/8 |
1,124 |
1,147 |
1,124 |
1,145 |
+1.87% |
59,800 |
2024/3/7 |
1,133 |
1,133 |
1,111 |
1,124 |
-0.09% |
57,600 |
2024/3/6 |
1,110 |
1,125 |
1,103 |
1,125 |
+0.36% |
59,900 |
2024/3/5 |
1,102 |
1,125 |
1,100 |
1,121 |
+1.45% |
40,200 |
2024/3/4 |
1,135 |
1,135 |
1,090 |
1,105 |
-2.21% |
89,100 |
2024/3/1 |
1,154 |
1,154 |
1,125 |
1,130 |
-1.74% |
66,300 |
2024/2/29 |
1,157 |
1,165 |
1,148 |
1,150 |
-0.09% |
53,000 |
2024/2/28 |
1,140 |
1,161 |
1,140 |
1,151 |
+2.40% |
100,900 |
2024/2/27 |
1,103 |
1,133 |
1,103 |
1,124 |
+1.63% |
86,700 |
2024/2/26 |
1,111 |
1,118 |
1,105 |
1,106 |
+0.27% |
47,400 |
2024/2/22 |
1,100 |
1,107 |
1,088 |
1,103 |
+1.10% |
70,200 |
2024/2/21 |
1,091 |
1,095 |
1,081 |
1,091 |
+0.28% |
33,000 |
2024/2/20 |
1,089 |
1,098 |
1,083 |
1,088 |
+0.09% |
48,100 |
2024/2/19 |
1,074 |
1,088 |
1,067 |
1,087 |
+1.21% |
38,600 |
2024/2/16 |
1,058 |
1,081 |
1,057 |
1,074 |
+1.80% |
52,500 |
2024/2/15 |
1,067 |
1,074 |
1,053 |
1,055 |
-0.85% |
57,100 |
2024/2/14 |
1,077 |
1,081 |
1,059 |
1,064 |
-1.21% |
66,900 |
2024/2/13 |
1,076 |
1,092 |
1,065 |
1,077 |
+0.28% |
63,500 |
2024/2/9 |
1,074 |
1,091 |
1,061 |
1,074 |
-2.10% |
84,100 |
2024/2/8 |
1,180 |
1,180 |
1,085 |
1,097 |
-5.10% |
241,900 |
2024/2/7 |
1,153 |
1,165 |
1,151 |
1,156 |
+0.09% |
50,800 |
2024/2/6 |
1,155 |
1,168 |
1,155 |
1,155 |
-0.77% |
49,900 |
2024/2/5 |
1,179 |
1,179 |
1,155 |
1,164 |
-0.43% |
61,200 |
2024/2/2 |
1,180 |
1,182 |
1,156 |
1,169 |
-0.76% |
109,400 |
2024/2/1 |
1,174 |
1,194 |
1,163 |
1,178 |
+0.94% |
136,200 |
2024/1/31 |
1,135 |
1,170 |
1,133 |
1,167 |
+2.82% |
119,800 |
2024/1/30 |
1,127 |
1,144 |
1,112 |
1,135 |
+1.25% |
128,700 |
2024/1/29 |
1,080 |
1,128 |
1,080 |
1,121 |
+4.86% |
144,400 |
2024/1/26 |
1,075 |
1,079 |
1,069 |
1,069 |
-1.02% |
65,000 |
2024/1/25 |
1,063 |
1,081 |
1,063 |
1,080 |
+1.89% |
58,100 |
2024/1/24 |
1,068 |
1,076 |
1,058 |
1,060 |
+0.38% |
80,000 |
2024/1/23 |
1,076 |
1,081 |
1,056 |
1,056 |
-1.86% |
61,700 |
2024/1/22 |
1,071 |
1,082 |
1,071 |
1,076 |
+0.56% |
39,300 |
2024/1/19 |
1,065 |
1,071 |
1,062 |
1,070 |
+0.47% |
45,700 |
2024/1/18 |
1,054 |
1,069 |
1,050 |
1,065 |
+0.28% |
38,300 |
2024/1/17 |
1,063 |
1,072 |
1,059 |
1,062 |
+0.85% |
54,000 |
2024/1/16 |
1,055 |
1,058 |
1,046 |
1,053 |
-0.38% |
38,800 |
2024/1/15 |
1,050 |
1,063 |
1,045 |
1,057 |
+0.67% |
55,700 |
2024/1/12 |
1,070 |
1,074 |
1,050 |
1,050 |
-1.50% |
50,300 |
2024/1/11 |
1,071 |
1,076 |
1,064 |
1,066 |
+0.09% |
44,600 |
2024/1/10 |
1,071 |
1,071 |
1,062 |
1,065 |
-0.47% |
51,400 |
2024/1/9 |
1,085 |
1,085 |
1,060 |
1,070 |
-0.93% |
85,900 |
2024/1/5 |
1,083 |
1,083 |
1,063 |
1,080 |
+2.27% |
75,100 |
2024/1/4 |
1,018 |
1,056 |
1,003 |
1,056 |
+3.53% |
82,100 |
2023/12/29 |
1,024 |
1,029 |
1,014 |
1,020 |
-0.10% |
39,300 |
|