日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
2,780 |
2,938 |
2,780 |
2,916 |
+5.01% |
102,600 |
2024/7/1 |
2,720 |
2,786 |
2,720 |
2,777 |
+0.25% |
47,800 |
2024/6/28 |
2,783 |
2,783 |
2,726 |
2,770 |
-0.29% |
44,700 |
2024/6/27 |
2,742 |
2,778 |
2,722 |
2,778 |
+1.31% |
124,000 |
2024/6/26 |
2,696 |
2,746 |
2,689 |
2,742 |
+1.71% |
30,400 |
2024/6/25 |
2,679 |
2,711 |
2,679 |
2,696 |
+0.11% |
21,000 |
2024/6/24 |
2,692 |
2,708 |
2,657 |
2,693 |
+0.04% |
38,300 |
2024/6/21 |
2,729 |
2,766 |
2,675 |
2,692 |
-1.90% |
96,500 |
2024/6/20 |
2,747 |
2,783 |
2,724 |
2,744 |
-0.11% |
56,200 |
2024/6/19 |
2,732 |
2,784 |
2,732 |
2,747 |
+1.59% |
61,400 |
2024/6/18 |
2,733 |
2,746 |
2,688 |
2,704 |
+0.78% |
55,400 |
2024/6/17 |
2,713 |
2,723 |
2,680 |
2,683 |
-1.97% |
53,200 |
2024/6/14 |
2,638 |
2,758 |
2,638 |
2,737 |
+3.75% |
70,100 |
2024/6/13 |
2,685 |
2,695 |
2,624 |
2,638 |
-1.20% |
32,700 |
2024/6/12 |
2,712 |
2,723 |
2,670 |
2,670 |
-1.55% |
32,400 |
2024/6/11 |
2,755 |
2,786 |
2,712 |
2,712 |
-1.02% |
52,600 |
2024/6/10 |
2,700 |
2,748 |
2,684 |
2,740 |
+0.44% |
40,600 |
2024/6/7 |
2,740 |
2,815 |
2,711 |
2,728 |
+0.44% |
107,900 |
2024/6/6 |
2,585 |
2,719 |
2,585 |
2,716 |
+5.23% |
85,500 |
2024/6/5 |
2,561 |
2,599 |
2,537 |
2,581 |
-0.54% |
50,100 |
2024/6/4 |
2,555 |
2,595 |
2,553 |
2,595 |
+1.84% |
40,700 |
2024/6/3 |
2,485 |
2,551 |
2,478 |
2,548 |
+3.20% |
47,600 |
2024/5/31 |
2,507 |
2,527 |
2,407 |
2,469 |
-1.52% |
548,700 |
2024/5/30 |
2,446 |
2,509 |
2,435 |
2,507 |
+2.49% |
86,700 |
2024/5/29 |
2,450 |
2,464 |
2,415 |
2,446 |
-0.16% |
82,900 |
2024/5/28 |
2,420 |
2,477 |
2,409 |
2,450 |
+1.70% |
57,700 |
2024/5/27 |
2,350 |
2,409 |
2,350 |
2,409 |
+2.55% |
101,300 |
2024/5/24 |
2,303 |
2,353 |
2,292 |
2,349 |
+0.64% |
54,900 |
2024/5/23 |
2,328 |
2,353 |
2,312 |
2,334 |
+0.52% |
58,100 |
2024/5/22 |
2,369 |
2,369 |
2,314 |
2,322 |
-1.98% |
45,100 |
2024/5/21 |
2,324 |
2,382 |
2,309 |
2,369 |
+1.94% |
72,400 |
2024/5/20 |
2,286 |
2,324 |
2,266 |
2,324 |
+0.78% |
101,100 |
2024/5/17 |
2,263 |
2,311 |
2,262 |
2,306 |
+1.81% |
66,800 |
2024/5/16 |
2,295 |
2,295 |
2,247 |
2,265 |
-1.13% |
60,200 |
2024/5/15 |
2,350 |
2,350 |
2,291 |
2,291 |
-2.59% |
108,800 |
2024/5/14 |
2,379 |
2,379 |
2,343 |
2,352 |
-1.13% |
35,400 |
2024/5/13 |
2,366 |
2,409 |
2,359 |
2,379 |
+3.80% |
76,700 |
2024/5/10 |
2,277 |
2,300 |
2,277 |
2,292 |
+0.75% |
34,800 |
2024/5/9 |
2,261 |
2,280 |
2,261 |
2,275 |
+0.62% |
20,000 |
2024/5/8 |
2,242 |
2,271 |
2,242 |
2,261 |
+0.27% |
21,800 |
2024/5/7 |
2,243 |
2,255 |
2,239 |
2,255 |
+1.12% |
20,100 |
2024/5/2 |
2,235 |
2,246 |
2,230 |
2,230 |
-1.06% |
19,700 |
2024/5/1 |
2,247 |
2,258 |
2,237 |
2,254 |
-0.09% |
12,100 |
2024/4/30 |
2,263 |
2,263 |
2,246 |
2,256 |
+0.85% |
16,100 |
2024/4/26 |
2,212 |
2,241 |
2,197 |
2,237 |
+1.64% |
19,500 |
2024/4/25 |
2,221 |
2,225 |
2,201 |
2,201 |
-0.90% |
15,100 |
2024/4/24 |
2,210 |
2,233 |
2,210 |
2,221 |
+0.63% |
14,400 |
2024/4/23 |
2,201 |
2,214 |
2,200 |
2,207 |
+0.91% |
9,700 |
2024/4/22 |
2,190 |
2,198 |
2,187 |
2,187 |
+0.51% |
40,200 |
2024/4/19 |
2,222 |
2,242 |
2,168 |
2,176 |
-3.03% |
53,800 |
2024/4/18 |
2,226 |
2,248 |
2,226 |
2,244 |
+0.85% |
13,500 |
2024/4/17 |
2,240 |
2,240 |
2,219 |
2,225 |
-0.27% |
19,000 |
2024/4/16 |
2,222 |
2,238 |
2,220 |
2,231 |
+0.09% |
21,300 |
2024/4/15 |
2,240 |
2,240 |
2,222 |
2,229 |
-0.93% |
17,300 |
2024/4/12 |
2,239 |
2,257 |
2,239 |
2,250 |
+0.58% |
11,400 |
2024/4/11 |
2,215 |
2,253 |
2,215 |
2,237 |
+0.13% |
16,600 |
2024/4/10 |
2,240 |
2,250 |
2,230 |
2,234 |
+0.22% |
7,100 |
2024/4/9 |
2,239 |
2,239 |
2,225 |
2,229 |
+0.13% |
15,900 |
2024/4/8 |
2,219 |
2,233 |
2,213 |
2,226 |
+0.54% |
10,900 |
2024/4/5 |
2,217 |
2,227 |
2,196 |
2,214 |
-0.63% |
19,100 |
2024/4/4 |
2,224 |
2,240 |
2,224 |
2,228 |
+0.32% |
19,500 |
2024/4/3 |
2,201 |
2,229 |
2,201 |
2,221 |
+0.23% |
21,000 |
2024/4/2 |
2,227 |
2,234 |
2,215 |
2,216 |
-0.63% |
21,300 |
2024/4/1 |
2,273 |
2,273 |
2,230 |
2,230 |
-1.28% |
17,700 |
2024/3/29 |
2,272 |
2,273 |
2,259 |
2,259 |
+0.04% |
18,500 |
2024/3/28 |
2,297 |
2,309 |
2,258 |
2,258 |
-4.36% |
44,500 |
2024/3/27 |
2,359 |
2,383 |
2,355 |
2,361 |
+0.30% |
116,800 |
2024/3/26 |
2,337 |
2,360 |
2,335 |
2,354 |
+0.34% |
34,300 |
2024/3/25 |
2,350 |
2,365 |
2,335 |
2,346 |
-0.09% |
41,800 |
2024/3/22 |
2,373 |
2,373 |
2,339 |
2,348 |
+0.09% |
37,000 |
2024/3/21 |
2,351 |
2,375 |
2,341 |
2,346 |
-0.51% |
85,700 |
2024/3/19 |
2,348 |
2,364 |
2,335 |
2,358 |
+0.73% |
39,400 |
2024/3/18 |
2,367 |
2,367 |
2,336 |
2,341 |
-0.38% |
46,300 |
2024/3/15 |
2,305 |
2,368 |
2,305 |
2,350 |
+2.49% |
190,500 |
2024/3/14 |
2,289 |
2,311 |
2,285 |
2,293 |
-0.13% |
31,900 |
2024/3/13 |
2,333 |
2,333 |
2,293 |
2,296 |
-1.42% |
24,000 |
2024/3/12 |
2,316 |
2,329 |
2,277 |
2,329 |
+0.17% |
23,100 |
2024/3/11 |
2,331 |
2,354 |
2,311 |
2,325 |
-1.61% |
30,400 |
2024/3/8 |
2,330 |
2,382 |
2,330 |
2,363 |
+0.55% |
34,600 |
2024/3/7 |
2,377 |
2,394 |
2,344 |
2,350 |
-0.55% |
22,000 |
2024/3/6 |
2,350 |
2,374 |
2,346 |
2,363 |
-0.08% |
23,300 |
2024/3/5 |
2,349 |
2,380 |
2,345 |
2,365 |
+0.38% |
18,900 |
2024/3/4 |
2,372 |
2,372 |
2,334 |
2,356 |
+0.26% |
29,000 |
2024/3/1 |
2,357 |
2,372 |
2,340 |
2,350 |
-0.51% |
19,600 |
2024/2/29 |
2,378 |
2,389 |
2,353 |
2,362 |
-0.30% |
32,000 |
2024/2/28 |
2,374 |
2,412 |
2,363 |
2,369 |
-1.09% |
18,900 |
2024/2/27 |
2,380 |
2,418 |
2,380 |
2,395 |
+0.63% |
11,700 |
2024/2/26 |
2,412 |
2,429 |
2,380 |
2,380 |
-0.87% |
16,600 |
2024/2/22 |
2,375 |
2,407 |
2,365 |
2,401 |
+1.27% |
26,200 |
2024/2/21 |
2,400 |
2,404 |
2,355 |
2,371 |
-1.21% |
16,300 |
2024/2/20 |
2,414 |
2,415 |
2,389 |
2,400 |
-0.58% |
15,900 |
2024/2/19 |
2,364 |
2,434 |
2,356 |
2,414 |
+2.64% |
38,300 |
2024/2/16 |
2,339 |
2,367 |
2,330 |
2,352 |
+1.42% |
28,000 |
2024/2/15 |
2,355 |
2,369 |
2,311 |
2,319 |
-0.60% |
24,800 |
2024/2/14 |
2,352 |
2,355 |
2,310 |
2,333 |
-0.55% |
28,800 |
2024/2/13 |
2,330 |
2,359 |
2,316 |
2,346 |
+2.27% |
40,200 |
2024/2/9 |
2,286 |
2,308 |
2,286 |
2,294 |
-1.21% |
23,300 |
2024/2/8 |
2,309 |
2,335 |
2,307 |
2,322 |
+0.61% |
29,100 |
2024/2/7 |
2,301 |
2,333 |
2,301 |
2,308 |
-0.04% |
15,800 |
2024/2/6 |
2,331 |
2,334 |
2,308 |
2,309 |
-0.94% |
15,900 |
2024/2/5 |
2,310 |
2,335 |
2,307 |
2,331 |
+1.61% |
15,200 |
2024/2/2 |
2,291 |
2,309 |
2,289 |
2,294 |
+0.26% |
12,600 |
2024/2/1 |
2,275 |
2,298 |
2,267 |
2,288 |
+0.22% |
12,900 |
2024/1/31 |
2,265 |
2,284 |
2,262 |
2,283 |
+0.97% |
13,600 |
2024/1/30 |
2,267 |
2,273 |
2,260 |
2,261 |
-0.26% |
13,100 |
2024/1/29 |
2,273 |
2,273 |
2,260 |
2,267 |
+1.12% |
9,400 |
2024/1/26 |
2,248 |
2,258 |
2,242 |
2,242 |
-0.75% |
15,400 |
2024/1/25 |
2,253 |
2,260 |
2,246 |
2,259 |
+0.62% |
13,600 |
2024/1/24 |
2,259 |
2,260 |
2,245 |
2,245 |
-0.62% |
12,700 |
2024/1/23 |
2,272 |
2,284 |
2,259 |
2,259 |
-0.40% |
14,300 |
2024/1/22 |
2,255 |
2,282 |
2,255 |
2,268 |
+0.58% |
11,300 |
2024/1/19 |
2,246 |
2,257 |
2,240 |
2,255 |
+0.40% |
14,200 |
2024/1/18 |
2,249 |
2,257 |
2,246 |
2,246 |
-0.18% |
10,300 |
2024/1/17 |
2,291 |
2,292 |
2,250 |
2,250 |
-0.53% |
19,700 |
2024/1/16 |
2,290 |
2,296 |
2,262 |
2,262 |
-1.22% |
20,800 |
2024/1/15 |
2,268 |
2,299 |
2,267 |
2,290 |
+1.78% |
16,000 |
2024/1/12 |
2,288 |
2,288 |
2,241 |
2,250 |
-0.84% |
14,200 |
2024/1/11 |
2,287 |
2,292 |
2,264 |
2,269 |
+0.40% |
16,400 |
2024/1/10 |
2,253 |
2,273 |
2,242 |
2,260 |
+0.31% |
18,200 |
2024/1/9 |
2,280 |
2,288 |
2,247 |
2,253 |
-0.71% |
20,600 |
2024/1/5 |
2,268 |
2,286 |
2,265 |
2,269 |
+0.58% |
15,400 |
2024/1/4 |
2,220 |
2,256 |
2,204 |
2,256 |
+1.44% |
9,000 |
2023/12/29 |
2,224 |
2,230 |
2,212 |
2,224 |
+0.41% |
15,200 |
|