日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
2,713 |
2,724 |
2,630 |
2,646 |
-2.72% |
125,000 |
2024/7/1 |
2,849 |
2,849 |
2,720 |
2,720 |
-3.55% |
93,200 |
2024/6/28 |
2,814 |
2,821 |
2,700 |
2,820 |
-1.54% |
140,400 |
2024/6/27 |
2,850 |
2,864 |
2,801 |
2,864 |
+0.85% |
41,900 |
2024/6/26 |
2,742 |
2,844 |
2,721 |
2,840 |
+4.41% |
87,700 |
2024/6/25 |
2,706 |
2,738 |
2,694 |
2,720 |
+1.83% |
34,200 |
2024/6/24 |
2,671 |
2,690 |
2,647 |
2,671 |
+1.60% |
31,400 |
2024/6/21 |
2,683 |
2,700 |
2,628 |
2,629 |
-1.24% |
57,400 |
2024/6/20 |
2,660 |
2,695 |
2,638 |
2,662 |
-0.11% |
36,900 |
2024/6/19 |
2,635 |
2,667 |
2,632 |
2,665 |
+1.18% |
23,700 |
2024/6/18 |
2,674 |
2,710 |
2,634 |
2,634 |
+0.27% |
34,900 |
2024/6/17 |
2,662 |
2,662 |
2,580 |
2,627 |
-1.50% |
26,000 |
2024/6/14 |
2,560 |
2,675 |
2,560 |
2,667 |
+3.86% |
46,700 |
2024/6/13 |
2,666 |
2,670 |
2,560 |
2,568 |
-3.68% |
29,900 |
2024/6/12 |
2,630 |
2,693 |
2,620 |
2,666 |
+1.37% |
23,700 |
2024/6/11 |
2,624 |
2,642 |
2,600 |
2,630 |
-0.53% |
17,800 |
2024/6/10 |
2,594 |
2,652 |
2,594 |
2,644 |
+1.93% |
18,900 |
2024/6/7 |
2,557 |
2,599 |
2,548 |
2,594 |
+1.73% |
14,400 |
2024/6/6 |
2,544 |
2,570 |
2,520 |
2,550 |
+0.24% |
25,200 |
2024/6/5 |
2,620 |
2,620 |
2,527 |
2,544 |
-3.53% |
48,600 |
2024/6/4 |
2,726 |
2,726 |
2,635 |
2,637 |
-3.37% |
47,300 |
2024/6/3 |
2,700 |
2,741 |
2,693 |
2,729 |
+1.07% |
37,900 |
2024/5/31 |
2,608 |
2,700 |
2,603 |
2,700 |
+5.39% |
54,300 |
2024/5/30 |
2,520 |
2,563 |
2,491 |
2,562 |
+0.27% |
35,900 |
2024/5/29 |
2,590 |
2,601 |
2,555 |
2,555 |
-0.27% |
15,800 |
2024/5/28 |
2,551 |
2,577 |
2,551 |
2,562 |
+0.67% |
16,000 |
2024/5/27 |
2,533 |
2,565 |
2,531 |
2,545 |
-1.28% |
19,800 |
2024/5/24 |
2,530 |
2,599 |
2,526 |
2,578 |
+0.78% |
28,400 |
2024/5/23 |
2,552 |
2,566 |
2,525 |
2,558 |
+0.75% |
24,400 |
2024/5/22 |
2,524 |
2,551 |
2,520 |
2,539 |
+0.99% |
17,800 |
2024/5/21 |
2,572 |
2,581 |
2,507 |
2,514 |
-2.26% |
23,700 |
2024/5/20 |
2,545 |
2,604 |
2,545 |
2,572 |
+1.06% |
27,900 |
2024/5/17 |
2,500 |
2,545 |
2,480 |
2,545 |
+1.84% |
23,600 |
2024/5/16 |
2,530 |
2,566 |
2,476 |
2,499 |
-1.07% |
39,400 |
2024/5/15 |
2,590 |
2,610 |
2,522 |
2,526 |
-2.47% |
89,200 |
2024/5/14 |
2,352 |
2,592 |
2,333 |
2,590 |
+11.16% |
227,000 |
2024/5/13 |
2,373 |
2,374 |
2,330 |
2,330 |
-1.85% |
18,300 |
2024/5/10 |
2,392 |
2,392 |
2,361 |
2,374 |
-0.13% |
9,900 |
2024/5/9 |
2,352 |
2,391 |
2,350 |
2,377 |
+1.06% |
14,100 |
2024/5/8 |
2,396 |
2,396 |
2,352 |
2,352 |
-1.84% |
24,000 |
2024/5/7 |
2,415 |
2,420 |
2,385 |
2,396 |
-0.75% |
22,300 |
2024/5/2 |
2,415 |
2,440 |
2,406 |
2,414 |
+0.00% |
8,500 |
2024/5/1 |
2,449 |
2,460 |
2,405 |
2,414 |
-1.83% |
10,300 |
2024/4/30 |
2,415 |
2,459 |
2,405 |
2,459 |
+2.25% |
18,300 |
2024/4/26 |
2,415 |
2,415 |
2,374 |
2,405 |
-0.41% |
27,200 |
2024/4/25 |
2,437 |
2,455 |
2,415 |
2,415 |
-0.04% |
38,900 |
2024/4/24 |
2,400 |
2,439 |
2,376 |
2,416 |
+1.51% |
32,700 |
2024/4/23 |
2,382 |
2,420 |
2,378 |
2,380 |
+0.68% |
18,900 |
2024/4/22 |
2,400 |
2,400 |
2,345 |
2,364 |
-2.43% |
44,200 |
2024/4/19 |
2,408 |
2,459 |
2,398 |
2,423 |
+0.75% |
49,400 |
2024/4/18 |
2,397 |
2,423 |
2,371 |
2,405 |
+1.99% |
22,400 |
2024/4/17 |
2,411 |
2,418 |
2,338 |
2,358 |
-2.20% |
31,500 |
2024/4/16 |
2,450 |
2,456 |
2,382 |
2,411 |
-1.71% |
52,000 |
2024/4/15 |
2,417 |
2,459 |
2,391 |
2,453 |
+0.25% |
27,200 |
2024/4/12 |
2,391 |
2,447 |
2,391 |
2,447 |
+2.47% |
27,700 |
2024/4/11 |
2,440 |
2,443 |
2,386 |
2,388 |
-3.12% |
42,800 |
2024/4/10 |
2,431 |
2,489 |
2,431 |
2,465 |
+1.52% |
75,000 |
2024/4/9 |
2,346 |
2,437 |
2,345 |
2,428 |
+5.47% |
71,100 |
2024/4/8 |
2,249 |
2,305 |
2,249 |
2,302 |
+2.54% |
32,400 |
2024/4/5 |
2,250 |
2,260 |
2,216 |
2,245 |
-1.06% |
27,200 |
2024/4/4 |
2,220 |
2,273 |
2,220 |
2,269 |
+2.25% |
46,200 |
2024/4/3 |
2,240 |
2,240 |
2,201 |
2,219 |
-1.64% |
41,900 |
2024/4/2 |
2,220 |
2,267 |
2,220 |
2,256 |
+1.62% |
54,600 |
2024/4/1 |
2,243 |
2,243 |
2,205 |
2,220 |
+0.14% |
35,800 |
2024/3/29 |
2,186 |
2,217 |
2,174 |
2,217 |
+1.00% |
33,300 |
2024/3/28 |
2,207 |
2,233 |
2,186 |
2,195 |
-1.08% |
30,300 |
2024/3/27 |
2,212 |
2,230 |
2,202 |
2,219 |
+0.54% |
33,900 |
2024/3/26 |
2,204 |
2,207 |
2,182 |
2,207 |
-0.09% |
28,600 |
2024/3/25 |
2,274 |
2,274 |
2,209 |
2,209 |
-2.52% |
44,800 |
2024/3/22 |
2,278 |
2,289 |
2,253 |
2,266 |
-0.18% |
29,700 |
2024/3/21 |
2,233 |
2,281 |
2,233 |
2,270 |
+1.84% |
60,900 |
2024/3/19 |
2,248 |
2,248 |
2,213 |
2,229 |
-1.20% |
33,700 |
2024/3/18 |
2,233 |
2,262 |
2,214 |
2,256 |
+2.27% |
54,000 |
2024/3/15 |
2,215 |
2,215 |
2,170 |
2,206 |
-0.76% |
144,900 |
2024/3/14 |
2,266 |
2,270 |
2,223 |
2,223 |
-0.85% |
32,500 |
2024/3/13 |
2,243 |
2,268 |
2,226 |
2,242 |
+0.81% |
38,900 |
2024/3/12 |
2,185 |
2,224 |
2,174 |
2,224 |
+1.32% |
29,000 |
2024/3/11 |
2,214 |
2,225 |
2,173 |
2,195 |
-1.79% |
36,800 |
2024/3/8 |
2,225 |
2,260 |
2,220 |
2,235 |
+0.13% |
42,500 |
2024/3/7 |
2,274 |
2,274 |
2,224 |
2,232 |
-1.85% |
31,000 |
2024/3/6 |
2,220 |
2,294 |
2,200 |
2,274 |
+0.93% |
51,200 |
2024/3/5 |
2,190 |
2,259 |
2,173 |
2,253 |
+2.78% |
41,100 |
2024/3/4 |
2,187 |
2,199 |
2,160 |
2,192 |
+0.41% |
55,000 |
2024/3/1 |
2,221 |
2,240 |
2,180 |
2,183 |
-2.80% |
44,300 |
2024/2/29 |
2,230 |
2,261 |
2,209 |
2,246 |
+0.63% |
53,300 |
2024/2/28 |
2,299 |
2,300 |
2,232 |
2,232 |
-2.53% |
38,000 |
2024/2/27 |
2,305 |
2,325 |
2,290 |
2,290 |
-0.95% |
27,400 |
2024/2/26 |
2,340 |
2,364 |
2,310 |
2,312 |
-1.58% |
25,100 |
2024/2/22 |
2,388 |
2,389 |
2,326 |
2,349 |
-0.72% |
51,700 |
2024/2/21 |
2,345 |
2,386 |
2,336 |
2,366 |
+0.90% |
45,300 |
2024/2/20 |
2,347 |
2,382 |
2,328 |
2,345 |
-0.04% |
28,200 |
2024/2/19 |
2,281 |
2,350 |
2,279 |
2,346 |
+2.94% |
54,000 |
2024/2/16 |
2,281 |
2,302 |
2,251 |
2,279 |
-0.09% |
44,000 |
2024/2/15 |
2,345 |
2,384 |
2,280 |
2,281 |
-2.31% |
68,000 |
2024/2/14 |
2,370 |
2,370 |
2,297 |
2,335 |
-2.38% |
83,800 |
2024/2/13 |
2,363 |
2,439 |
2,264 |
2,392 |
+5.70% |
281,000 |
2024/2/9 |
2,110 |
2,263 |
2,069 |
2,263 |
+6.90% |
196,800 |
2024/2/8 |
2,145 |
2,145 |
2,090 |
2,117 |
-1.81% |
33,100 |
2024/2/7 |
2,194 |
2,201 |
2,140 |
2,156 |
-1.78% |
28,700 |
2024/2/6 |
2,204 |
2,226 |
2,195 |
2,195 |
+0.46% |
46,100 |
2024/2/5 |
2,185 |
2,203 |
2,185 |
2,185 |
+0.23% |
23,200 |
2024/2/2 |
2,195 |
2,197 |
2,171 |
2,180 |
+0.09% |
31,500 |
2024/2/1 |
2,185 |
2,198 |
2,171 |
2,178 |
-0.32% |
35,100 |
2024/1/31 |
2,178 |
2,198 |
2,149 |
2,185 |
+0.37% |
35,800 |
2024/1/30 |
2,253 |
2,253 |
2,174 |
2,177 |
-2.42% |
42,300 |
2024/1/29 |
2,230 |
2,249 |
2,229 |
2,231 |
+0.90% |
23,700 |
2024/1/26 |
2,243 |
2,274 |
2,211 |
2,211 |
-1.07% |
50,600 |
2024/1/25 |
2,236 |
2,260 |
2,225 |
2,235 |
+0.36% |
39,700 |
2024/1/24 |
2,211 |
2,238 |
2,186 |
2,227 |
-0.13% |
34,100 |
2024/1/23 |
2,216 |
2,245 |
2,206 |
2,230 |
+2.39% |
47,500 |
2024/1/22 |
2,153 |
2,185 |
2,139 |
2,178 |
+2.25% |
17,300 |
2024/1/19 |
2,145 |
2,154 |
2,127 |
2,130 |
-0.05% |
17,900 |
2024/1/18 |
2,106 |
2,144 |
2,106 |
2,131 |
+1.52% |
20,900 |
2024/1/17 |
2,134 |
2,159 |
2,099 |
2,099 |
-2.42% |
45,700 |
2024/1/16 |
2,151 |
2,179 |
2,146 |
2,151 |
-1.47% |
33,700 |
2024/1/15 |
2,145 |
2,200 |
2,145 |
2,183 |
+2.30% |
45,200 |
2024/1/12 |
2,149 |
2,150 |
2,111 |
2,134 |
+0.38% |
35,200 |
2024/1/11 |
2,130 |
2,146 |
2,123 |
2,126 |
+0.47% |
41,400 |
2024/1/10 |
2,101 |
2,123 |
2,092 |
2,116 |
+0.52% |
19,200 |
2024/1/9 |
2,095 |
2,117 |
2,085 |
2,105 |
+0.96% |
29,800 |
2024/1/5 |
2,153 |
2,160 |
2,085 |
2,085 |
-2.80% |
43,200 |
2024/1/4 |
2,102 |
2,149 |
2,047 |
2,145 |
+4.53% |
80,300 |
2023/12/29 |
2,042 |
2,052 |
2,012 |
2,052 |
+1.08% |
34,400 |
|