日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
2,101 |
2,124 |
2,092 |
2,122 |
+1.63% |
17,600 |
2024/7/1 |
2,116 |
2,118 |
2,082 |
2,088 |
+0.34% |
13,800 |
2024/6/28 |
2,134 |
2,134 |
2,066 |
2,081 |
-1.56% |
15,100 |
2024/6/27 |
2,061 |
2,121 |
2,061 |
2,114 |
+1.78% |
24,900 |
2024/6/26 |
2,048 |
2,083 |
2,041 |
2,077 |
+2.11% |
22,800 |
2024/6/25 |
2,008 |
2,036 |
1,991 |
2,034 |
+2.31% |
39,300 |
2024/6/24 |
1,989 |
2,011 |
1,980 |
1,988 |
+0.00% |
11,800 |
2024/6/21 |
2,002 |
2,072 |
1,980 |
1,988 |
-0.70% |
38,100 |
2024/6/20 |
2,030 |
2,077 |
1,986 |
2,002 |
-1.18% |
32,300 |
2024/6/19 |
1,988 |
2,030 |
1,973 |
2,026 |
+2.58% |
23,300 |
2024/6/18 |
1,930 |
1,984 |
1,930 |
1,975 |
+2.38% |
22,400 |
2024/6/17 |
1,914 |
1,929 |
1,906 |
1,929 |
+1.15% |
27,800 |
2024/6/14 |
1,879 |
1,918 |
1,875 |
1,907 |
+0.79% |
42,700 |
2024/6/13 |
1,938 |
1,938 |
1,892 |
1,892 |
-2.07% |
12,200 |
2024/6/12 |
1,982 |
1,982 |
1,926 |
1,932 |
-1.53% |
13,100 |
2024/6/11 |
1,987 |
1,987 |
1,945 |
1,962 |
-1.06% |
10,000 |
2024/6/10 |
1,972 |
1,995 |
1,963 |
1,983 |
+0.56% |
29,700 |
2024/6/7 |
1,965 |
1,987 |
1,956 |
1,972 |
+0.46% |
16,100 |
2024/6/6 |
1,916 |
1,967 |
1,912 |
1,963 |
+2.67% |
23,500 |
2024/6/5 |
1,921 |
1,921 |
1,895 |
1,912 |
-0.05% |
11,000 |
2024/6/4 |
1,904 |
1,920 |
1,893 |
1,913 |
+0.37% |
8,100 |
2024/6/3 |
1,935 |
1,935 |
1,903 |
1,906 |
-0.05% |
7,400 |
2024/5/31 |
1,910 |
1,911 |
1,889 |
1,907 |
+0.79% |
9,300 |
2024/5/30 |
1,889 |
1,929 |
1,875 |
1,892 |
+0.05% |
15,700 |
2024/5/29 |
1,925 |
1,926 |
1,891 |
1,891 |
-1.46% |
14,800 |
2024/5/28 |
1,952 |
1,962 |
1,919 |
1,919 |
-1.69% |
6,700 |
2024/5/27 |
1,933 |
1,955 |
1,920 |
1,952 |
+1.04% |
12,700 |
2024/5/24 |
1,944 |
1,959 |
1,932 |
1,932 |
-1.73% |
4,800 |
2024/5/23 |
1,971 |
1,971 |
1,930 |
1,966 |
+0.05% |
15,700 |
2024/5/22 |
1,972 |
1,986 |
1,961 |
1,965 |
+0.20% |
8,100 |
2024/5/21 |
1,972 |
2,005 |
1,961 |
1,961 |
-0.20% |
16,600 |
2024/5/20 |
1,945 |
1,983 |
1,932 |
1,965 |
+0.98% |
13,100 |
2024/5/17 |
1,972 |
1,972 |
1,942 |
1,946 |
-2.11% |
12,600 |
2024/5/16 |
1,971 |
1,996 |
1,950 |
1,988 |
+1.74% |
36,600 |
2024/5/15 |
1,933 |
1,970 |
1,904 |
1,954 |
+1.98% |
34,300 |
2024/5/14 |
1,944 |
1,952 |
1,903 |
1,916 |
-0.47% |
18,100 |
2024/5/13 |
1,932 |
1,934 |
1,914 |
1,925 |
-0.67% |
11,700 |
2024/5/10 |
1,960 |
1,960 |
1,922 |
1,938 |
+0.10% |
16,100 |
2024/5/9 |
1,930 |
1,986 |
1,926 |
1,936 |
+6.90% |
71,800 |
2024/5/8 |
1,830 |
1,835 |
1,811 |
1,811 |
-1.47% |
19,400 |
2024/5/7 |
1,858 |
1,868 |
1,818 |
1,838 |
+0.44% |
20,200 |
2024/5/2 |
1,843 |
1,843 |
1,819 |
1,830 |
-0.81% |
9,900 |
2024/5/1 |
1,870 |
1,885 |
1,833 |
1,845 |
-2.38% |
24,500 |
2024/4/30 |
1,903 |
1,914 |
1,881 |
1,890 |
-0.68% |
13,000 |
2024/4/26 |
1,893 |
1,911 |
1,874 |
1,903 |
+0.53% |
10,000 |
2024/4/25 |
1,938 |
1,944 |
1,884 |
1,893 |
-2.27% |
28,700 |
2024/4/24 |
1,904 |
1,938 |
1,895 |
1,937 |
+2.27% |
29,200 |
2024/4/23 |
1,910 |
1,910 |
1,873 |
1,894 |
-0.05% |
21,100 |
2024/4/22 |
1,868 |
1,895 |
1,867 |
1,895 |
+1.50% |
10,700 |
2024/4/19 |
1,890 |
1,890 |
1,851 |
1,867 |
-1.74% |
27,200 |
2024/4/18 |
1,878 |
1,926 |
1,877 |
1,900 |
+1.50% |
26,000 |
2024/4/17 |
1,912 |
1,924 |
1,871 |
1,872 |
-1.63% |
22,000 |
2024/4/16 |
1,928 |
1,947 |
1,888 |
1,903 |
-1.65% |
33,500 |
2024/4/15 |
1,910 |
1,943 |
1,900 |
1,935 |
+1.31% |
31,700 |
2024/4/12 |
1,880 |
1,921 |
1,870 |
1,910 |
+2.30% |
52,300 |
2024/4/11 |
1,810 |
1,888 |
1,794 |
1,867 |
+7.92% |
110,800 |
2024/4/10 |
1,727 |
1,730 |
1,722 |
1,730 |
+0.41% |
4,700 |
2024/4/9 |
1,740 |
1,742 |
1,722 |
1,723 |
-0.98% |
11,100 |
2024/4/8 |
1,729 |
1,743 |
1,712 |
1,740 |
+1.34% |
24,000 |
2024/4/5 |
1,716 |
1,734 |
1,702 |
1,717 |
-1.38% |
20,800 |
2024/4/4 |
1,743 |
1,763 |
1,731 |
1,741 |
+0.00% |
28,200 |
2024/4/3 |
1,750 |
1,761 |
1,735 |
1,741 |
-1.69% |
25,400 |
2024/4/2 |
1,779 |
1,779 |
1,755 |
1,771 |
-0.45% |
22,600 |
2024/4/1 |
1,800 |
1,807 |
1,779 |
1,779 |
-0.78% |
21,100 |
2024/3/29 |
1,768 |
1,793 |
1,763 |
1,793 |
+1.59% |
17,300 |
2024/3/28 |
1,765 |
1,794 |
1,728 |
1,765 |
-2.97% |
45,900 |
2024/3/27 |
1,818 |
1,828 |
1,809 |
1,819 |
+0.44% |
30,500 |
2024/3/26 |
1,801 |
1,815 |
1,800 |
1,811 |
+0.00% |
15,200 |
2024/3/25 |
1,806 |
1,821 |
1,797 |
1,811 |
+0.28% |
39,500 |
2024/3/22 |
1,798 |
1,808 |
1,787 |
1,806 |
+1.06% |
29,700 |
2024/3/21 |
1,799 |
1,804 |
1,787 |
1,787 |
-0.83% |
23,600 |
2024/3/19 |
1,749 |
1,803 |
1,749 |
1,802 |
+3.03% |
45,800 |
2024/3/18 |
1,746 |
1,752 |
1,739 |
1,749 |
+1.16% |
17,000 |
2024/3/15 |
1,726 |
1,731 |
1,722 |
1,729 |
+0.29% |
10,500 |
2024/3/14 |
1,722 |
1,727 |
1,714 |
1,724 |
+0.52% |
16,200 |
2024/3/13 |
1,749 |
1,761 |
1,714 |
1,715 |
-1.61% |
13,100 |
2024/3/12 |
1,744 |
1,744 |
1,710 |
1,743 |
+0.35% |
12,700 |
2024/3/11 |
1,750 |
1,750 |
1,716 |
1,737 |
-1.59% |
26,000 |
2024/3/8 |
1,758 |
1,778 |
1,751 |
1,765 |
+0.23% |
25,200 |
2024/3/7 |
1,775 |
1,788 |
1,761 |
1,761 |
-0.45% |
34,200 |
2024/3/6 |
1,738 |
1,776 |
1,738 |
1,769 |
+0.34% |
20,700 |
2024/3/5 |
1,738 |
1,772 |
1,730 |
1,763 |
+0.69% |
13,900 |
2024/3/4 |
1,792 |
1,792 |
1,747 |
1,751 |
-2.29% |
42,400 |
2024/3/1 |
1,799 |
1,799 |
1,777 |
1,792 |
+0.56% |
15,300 |
2024/2/29 |
1,800 |
1,800 |
1,772 |
1,782 |
-0.17% |
44,300 |
2024/2/28 |
1,783 |
1,810 |
1,773 |
1,785 |
-0.39% |
35,200 |
2024/2/27 |
1,820 |
1,820 |
1,789 |
1,792 |
-1.75% |
36,800 |
2024/2/26 |
1,780 |
1,830 |
1,780 |
1,824 |
+2.64% |
68,300 |
2024/2/22 |
1,775 |
1,787 |
1,758 |
1,777 |
+1.48% |
34,500 |
2024/2/21 |
1,745 |
1,764 |
1,722 |
1,751 |
+1.80% |
35,500 |
2024/2/20 |
1,718 |
1,727 |
1,704 |
1,720 |
+0.53% |
36,700 |
2024/2/19 |
1,701 |
1,712 |
1,686 |
1,711 |
+0.71% |
22,100 |
2024/2/16 |
1,668 |
1,709 |
1,668 |
1,699 |
+1.92% |
25,500 |
2024/2/15 |
1,708 |
1,710 |
1,667 |
1,667 |
-1.65% |
32,600 |
2024/2/14 |
1,724 |
1,724 |
1,690 |
1,695 |
-2.36% |
27,300 |
2024/2/13 |
1,715 |
1,751 |
1,694 |
1,736 |
+3.03% |
63,300 |
2024/2/9 |
1,694 |
1,714 |
1,683 |
1,685 |
-0.77% |
41,600 |
2024/2/8 |
1,730 |
1,730 |
1,693 |
1,698 |
-3.03% |
80,800 |
2024/2/7 |
1,742 |
1,760 |
1,701 |
1,751 |
-4.68% |
104,500 |
2024/2/6 |
1,836 |
1,851 |
1,811 |
1,837 |
-1.08% |
50,900 |
2024/2/5 |
1,896 |
1,896 |
1,851 |
1,857 |
+1.09% |
37,800 |
2024/2/2 |
1,864 |
1,866 |
1,826 |
1,837 |
-0.43% |
36,200 |
2024/2/1 |
1,820 |
1,869 |
1,809 |
1,845 |
+0.60% |
40,500 |
2024/1/31 |
1,790 |
1,834 |
1,789 |
1,834 |
+3.03% |
35,900 |
2024/1/30 |
1,797 |
1,804 |
1,778 |
1,780 |
+0.00% |
27,200 |
2024/1/29 |
1,790 |
1,796 |
1,778 |
1,780 |
+0.68% |
20,800 |
2024/1/26 |
1,777 |
1,817 |
1,768 |
1,768 |
+0.28% |
31,500 |
2024/1/25 |
1,759 |
1,774 |
1,750 |
1,763 |
+0.34% |
19,400 |
2024/1/24 |
1,740 |
1,768 |
1,727 |
1,757 |
+0.80% |
23,700 |
2024/1/23 |
1,740 |
1,758 |
1,736 |
1,743 |
+0.58% |
16,200 |
2024/1/22 |
1,737 |
1,737 |
1,719 |
1,733 |
+1.94% |
17,000 |
2024/1/19 |
1,704 |
1,710 |
1,691 |
1,700 |
-0.23% |
13,500 |
2024/1/18 |
1,689 |
1,714 |
1,689 |
1,704 |
+0.89% |
7,900 |
2024/1/17 |
1,731 |
1,731 |
1,687 |
1,689 |
-1.57% |
31,900 |
2024/1/16 |
1,761 |
1,761 |
1,710 |
1,716 |
-2.56% |
20,300 |
2024/1/15 |
1,746 |
1,774 |
1,746 |
1,761 |
+0.97% |
12,900 |
2024/1/12 |
1,776 |
1,776 |
1,730 |
1,744 |
-1.80% |
20,700 |
2024/1/11 |
1,797 |
1,813 |
1,771 |
1,776 |
-0.28% |
17,100 |
2024/1/10 |
1,780 |
1,801 |
1,777 |
1,781 |
+0.56% |
15,000 |
2024/1/9 |
1,785 |
1,812 |
1,752 |
1,771 |
+0.85% |
15,100 |
2024/1/5 |
1,733 |
1,765 |
1,730 |
1,756 |
+1.74% |
12,800 |
2024/1/4 |
1,708 |
1,733 |
1,675 |
1,726 |
+0.88% |
23,200 |
2023/12/29 |
1,721 |
1,728 |
1,700 |
1,711 |
-0.58% |
24,900 |
|