日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,422 |
1,441 |
1,411 |
1,431 |
+0.42% |
51,300 |
2024/7/1 |
1,459 |
1,465 |
1,423 |
1,425 |
-2.20% |
75,600 |
2024/6/28 |
1,466 |
1,474 |
1,441 |
1,457 |
-0.61% |
58,400 |
2024/6/27 |
1,452 |
1,480 |
1,450 |
1,466 |
+0.96% |
31,100 |
2024/6/26 |
1,441 |
1,463 |
1,421 |
1,452 |
+0.83% |
47,100 |
2024/6/25 |
1,431 |
1,454 |
1,419 |
1,440 |
+0.42% |
80,300 |
2024/6/24 |
1,465 |
1,465 |
1,422 |
1,434 |
-3.11% |
174,300 |
2024/6/21 |
1,477 |
1,506 |
1,465 |
1,480 |
+1.02% |
42,600 |
2024/6/20 |
1,450 |
1,474 |
1,442 |
1,465 |
+0.27% |
41,500 |
2024/6/19 |
1,464 |
1,482 |
1,445 |
1,461 |
-0.75% |
59,100 |
2024/6/18 |
1,498 |
1,508 |
1,467 |
1,472 |
-2.13% |
44,600 |
2024/6/17 |
1,494 |
1,504 |
1,460 |
1,504 |
+0.67% |
41,600 |
2024/6/14 |
1,461 |
1,501 |
1,460 |
1,494 |
+0.74% |
35,600 |
2024/6/13 |
1,525 |
1,549 |
1,483 |
1,483 |
-1.92% |
51,300 |
2024/6/12 |
1,530 |
1,545 |
1,510 |
1,512 |
-0.53% |
24,800 |
2024/6/11 |
1,527 |
1,558 |
1,520 |
1,520 |
-0.52% |
46,700 |
2024/6/10 |
1,548 |
1,554 |
1,511 |
1,528 |
+0.39% |
31,300 |
2024/6/7 |
1,506 |
1,536 |
1,501 |
1,522 |
+1.06% |
43,400 |
2024/6/6 |
1,548 |
1,550 |
1,494 |
1,506 |
-1.83% |
67,400 |
2024/6/5 |
1,496 |
1,535 |
1,490 |
1,534 |
+2.68% |
65,100 |
2024/6/4 |
1,453 |
1,495 |
1,445 |
1,494 |
+3.82% |
51,800 |
2024/6/3 |
1,497 |
1,497 |
1,436 |
1,439 |
-3.29% |
58,000 |
2024/5/31 |
1,459 |
1,500 |
1,456 |
1,488 |
+1.64% |
33,600 |
2024/5/30 |
1,430 |
1,467 |
1,422 |
1,464 |
+0.69% |
38,100 |
2024/5/29 |
1,476 |
1,478 |
1,440 |
1,454 |
-0.95% |
34,300 |
2024/5/28 |
1,435 |
1,495 |
1,435 |
1,468 |
+1.73% |
41,600 |
2024/5/27 |
1,423 |
1,450 |
1,400 |
1,443 |
+2.27% |
38,600 |
2024/5/24 |
1,405 |
1,430 |
1,394 |
1,411 |
-1.12% |
57,900 |
2024/5/23 |
1,465 |
1,465 |
1,420 |
1,427 |
-1.25% |
46,000 |
2024/5/22 |
1,493 |
1,503 |
1,445 |
1,445 |
-2.69% |
56,300 |
2024/5/21 |
1,504 |
1,505 |
1,475 |
1,485 |
+0.00% |
43,400 |
2024/5/20 |
1,484 |
1,525 |
1,479 |
1,485 |
-0.13% |
59,100 |
2024/5/17 |
1,504 |
1,508 |
1,476 |
1,487 |
-2.04% |
53,600 |
2024/5/16 |
1,539 |
1,558 |
1,487 |
1,518 |
+0.13% |
51,300 |
2024/5/15 |
1,580 |
1,580 |
1,500 |
1,516 |
-2.70% |
78,200 |
2024/5/14 |
1,485 |
1,575 |
1,485 |
1,558 |
+4.92% |
87,700 |
2024/5/13 |
1,450 |
1,560 |
1,432 |
1,485 |
-5.29% |
279,600 |
2024/5/10 |
1,557 |
1,592 |
1,546 |
1,568 |
+2.62% |
123,700 |
2024/5/9 |
1,534 |
1,562 |
1,504 |
1,528 |
-2.11% |
103,200 |
2024/5/8 |
1,506 |
1,580 |
1,506 |
1,561 |
+4.62% |
165,600 |
2024/5/7 |
1,457 |
1,501 |
1,457 |
1,492 |
+3.83% |
77,400 |
2024/5/2 |
1,424 |
1,444 |
1,402 |
1,437 |
+1.13% |
106,600 |
2024/5/1 |
1,425 |
1,438 |
1,406 |
1,421 |
-0.84% |
67,400 |
2024/4/30 |
1,440 |
1,450 |
1,420 |
1,433 |
+0.00% |
72,900 |
2024/4/26 |
1,444 |
1,453 |
1,427 |
1,433 |
-0.90% |
59,100 |
2024/4/25 |
1,473 |
1,486 |
1,446 |
1,446 |
-2.82% |
81,300 |
2024/4/24 |
1,500 |
1,513 |
1,480 |
1,488 |
-0.27% |
85,900 |
2024/4/23 |
1,506 |
1,525 |
1,483 |
1,492 |
-1.39% |
68,700 |
2024/4/22 |
1,474 |
1,513 |
1,460 |
1,513 |
+3.14% |
87,500 |
2024/4/19 |
1,484 |
1,495 |
1,447 |
1,467 |
-2.46% |
138,700 |
2024/4/18 |
1,485 |
1,542 |
1,478 |
1,504 |
+0.53% |
69,500 |
2024/4/17 |
1,515 |
1,521 |
1,469 |
1,496 |
-1.19% |
160,500 |
2024/4/16 |
1,550 |
1,550 |
1,506 |
1,514 |
-3.57% |
79,200 |
2024/4/15 |
1,540 |
1,594 |
1,538 |
1,570 |
+0.45% |
46,200 |
2024/4/12 |
1,520 |
1,571 |
1,519 |
1,563 |
+2.16% |
82,600 |
2024/4/11 |
1,522 |
1,536 |
1,494 |
1,530 |
-1.03% |
107,000 |
2024/4/10 |
1,545 |
1,575 |
1,535 |
1,546 |
+0.59% |
80,800 |
2024/4/9 |
1,510 |
1,544 |
1,499 |
1,537 |
+1.59% |
67,500 |
2024/4/8 |
1,532 |
1,534 |
1,496 |
1,513 |
-1.43% |
87,400 |
2024/4/5 |
1,530 |
1,544 |
1,516 |
1,535 |
-1.73% |
117,100 |
2024/4/4 |
1,560 |
1,576 |
1,536 |
1,562 |
+2.02% |
177,200 |
2024/4/3 |
1,550 |
1,558 |
1,522 |
1,531 |
-4.19% |
245,500 |
2024/4/2 |
1,610 |
1,625 |
1,598 |
1,598 |
-1.90% |
140,900 |
2024/4/1 |
1,662 |
1,669 |
1,617 |
1,629 |
-1.57% |
131,500 |
2024/3/29 |
1,631 |
1,667 |
1,622 |
1,655 |
+1.47% |
92,600 |
2024/3/28 |
1,638 |
1,674 |
1,614 |
1,631 |
-0.43% |
89,500 |
2024/3/27 |
1,655 |
1,661 |
1,630 |
1,638 |
-1.27% |
147,700 |
2024/3/26 |
1,699 |
1,710 |
1,656 |
1,659 |
-2.81% |
163,600 |
2024/3/25 |
1,700 |
1,748 |
1,698 |
1,707 |
-1.33% |
149,200 |
2024/3/22 |
1,702 |
1,742 |
1,681 |
1,730 |
+1.23% |
172,700 |
2024/3/21 |
1,764 |
1,768 |
1,701 |
1,709 |
-2.06% |
172,300 |
2024/3/19 |
1,699 |
1,765 |
1,663 |
1,745 |
+4.37% |
315,700 |
2024/3/18 |
1,625 |
1,689 |
1,600 |
1,672 |
+2.89% |
157,100 |
2024/3/15 |
1,633 |
1,665 |
1,597 |
1,625 |
+0.12% |
182,100 |
2024/3/14 |
1,610 |
1,636 |
1,592 |
1,623 |
-0.61% |
235,000 |
2024/3/13 |
1,685 |
1,686 |
1,621 |
1,633 |
-2.74% |
159,300 |
2024/3/12 |
1,635 |
1,680 |
1,611 |
1,679 |
+1.70% |
249,100 |
2024/3/11 |
1,690 |
1,692 |
1,623 |
1,651 |
-4.84% |
442,600 |
2024/3/8 |
1,757 |
1,790 |
1,734 |
1,735 |
-1.81% |
246,300 |
2024/3/7 |
1,844 |
1,844 |
1,765 |
1,767 |
-4.18% |
419,900 |
2024/3/6 |
1,795 |
1,868 |
1,782 |
1,844 |
+1.32% |
190,400 |
2024/3/5 |
1,801 |
1,845 |
1,781 |
1,820 |
+0.05% |
319,700 |
2024/3/4 |
1,888 |
1,889 |
1,812 |
1,819 |
-5.26% |
445,400 |
2024/3/1 |
2,057 |
2,057 |
1,852 |
1,920 |
-7.29% |
1,115,400 |
2024/2/29 |
1,970 |
2,102 |
1,955 |
2,071 |
+3.34% |
490,500 |
2024/2/28 |
1,892 |
2,024 |
1,865 |
2,004 |
+5.92% |
533,900 |
2024/2/27 |
1,855 |
1,893 |
1,815 |
1,892 |
+3.61% |
491,800 |
2024/2/26 |
1,840 |
1,854 |
1,788 |
1,826 |
-2.20% |
380,400 |
2024/2/22 |
1,765 |
1,870 |
1,733 |
1,867 |
+6.56% |
533,900 |
2024/2/21 |
1,891 |
1,896 |
1,746 |
1,752 |
-8.08% |
769,600 |
2024/2/20 |
1,978 |
2,030 |
1,904 |
1,906 |
-3.25% |
227,800 |
2024/2/19 |
2,000 |
2,026 |
1,935 |
1,970 |
-0.30% |
241,200 |
2024/2/16 |
1,900 |
1,999 |
1,832 |
1,976 |
+4.05% |
659,600 |
2024/2/15 |
1,930 |
1,940 |
1,833 |
1,899 |
-4.24% |
873,500 |
2024/2/14 |
1,983 |
1,983 |
1,983 |
1,983 |
-20.14% |
51,600 |
2024/2/13 |
2,416 |
2,549 |
2,393 |
2,483 |
+3.33% |
179,300 |
2024/2/9 |
2,411 |
2,461 |
2,402 |
2,403 |
-0.33% |
74,200 |
2024/2/8 |
2,500 |
2,500 |
2,408 |
2,411 |
-3.17% |
102,300 |
2024/2/7 |
2,509 |
2,530 |
2,426 |
2,490 |
-2.20% |
82,400 |
2024/2/6 |
2,532 |
2,547 |
2,472 |
2,546 |
+2.25% |
61,600 |
2024/2/5 |
2,518 |
2,570 |
2,480 |
2,490 |
-0.52% |
87,600 |
2024/2/2 |
2,450 |
2,512 |
2,450 |
2,503 |
+2.58% |
68,300 |
2024/2/1 |
2,410 |
2,467 |
2,381 |
2,440 |
+0.41% |
63,500 |
2024/1/31 |
2,414 |
2,435 |
2,368 |
2,430 |
-0.49% |
55,000 |
2024/1/30 |
2,426 |
2,464 |
2,374 |
2,442 |
+0.99% |
62,300 |
2024/1/29 |
2,443 |
2,443 |
2,376 |
2,418 |
+0.96% |
57,400 |
2024/1/26 |
2,417 |
2,530 |
2,388 |
2,395 |
-1.92% |
83,700 |
2024/1/25 |
2,500 |
2,505 |
2,395 |
2,442 |
-1.41% |
61,400 |
2024/1/24 |
2,471 |
2,523 |
2,441 |
2,477 |
+0.86% |
91,400 |
2024/1/23 |
2,536 |
2,570 |
2,426 |
2,456 |
-2.81% |
176,400 |
2024/1/22 |
2,360 |
2,527 |
2,358 |
2,527 |
+7.17% |
182,100 |
2024/1/19 |
2,416 |
2,480 |
2,326 |
2,358 |
-0.34% |
291,000 |
2024/1/18 |
2,359 |
2,381 |
2,331 |
2,366 |
+0.30% |
94,600 |
2024/1/17 |
2,360 |
2,388 |
2,305 |
2,359 |
-0.42% |
131,500 |
2024/1/16 |
2,330 |
2,412 |
2,315 |
2,369 |
+3.81% |
138,700 |
2024/1/15 |
2,199 |
2,299 |
2,188 |
2,282 |
+3.73% |
59,800 |
2024/1/12 |
2,230 |
2,244 |
2,166 |
2,200 |
-2.65% |
92,500 |
2024/1/11 |
2,287 |
2,300 |
2,233 |
2,260 |
-0.26% |
64,700 |
2024/1/10 |
2,247 |
2,284 |
2,205 |
2,266 |
+1.12% |
47,900 |
2024/1/9 |
2,259 |
2,275 |
2,201 |
2,241 |
+0.27% |
64,700 |
2024/1/5 |
2,300 |
2,322 |
2,230 |
2,235 |
-4.49% |
96,800 |
2024/1/4 |
2,238 |
2,342 |
2,193 |
2,340 |
+3.36% |
104,100 |
2023/12/29 |
2,295 |
2,300 |
2,228 |
2,264 |
-1.35% |
63,600 |
|