日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
11,830 |
11,900 |
11,660 |
11,750 |
-0.93% |
21,000 |
2024/7/1 |
11,990 |
12,040 |
11,820 |
11,860 |
-0.50% |
12,900 |
2024/6/28 |
12,170 |
12,170 |
11,900 |
11,920 |
-2.21% |
18,800 |
2024/6/27 |
12,170 |
12,250 |
12,110 |
12,190 |
-0.25% |
13,400 |
2024/6/26 |
12,300 |
12,350 |
12,160 |
12,220 |
-0.89% |
20,400 |
2024/6/25 |
12,190 |
12,330 |
12,160 |
12,330 |
+1.15% |
16,900 |
2024/6/24 |
12,010 |
12,230 |
11,930 |
12,190 |
+0.58% |
20,800 |
2024/6/21 |
12,290 |
12,290 |
12,060 |
12,120 |
-1.62% |
37,900 |
2024/6/20 |
12,530 |
12,650 |
12,180 |
12,320 |
-0.96% |
41,000 |
2024/6/19 |
12,490 |
12,700 |
12,380 |
12,440 |
-0.48% |
25,100 |
2024/6/18 |
12,190 |
12,510 |
12,140 |
12,500 |
+3.05% |
47,300 |
2024/6/17 |
12,000 |
12,230 |
11,820 |
12,130 |
+0.25% |
92,600 |
2024/6/14 |
10,400 |
12,190 |
10,360 |
12,100 |
+16.91% |
205,400 |
2024/6/13 |
10,530 |
10,590 |
10,320 |
10,350 |
-2.17% |
28,600 |
2024/6/12 |
11,040 |
11,040 |
10,550 |
10,580 |
-3.29% |
30,400 |
2024/6/11 |
10,970 |
11,100 |
10,930 |
10,940 |
-0.36% |
15,100 |
2024/6/10 |
10,790 |
10,980 |
10,740 |
10,980 |
+1.86% |
18,000 |
2024/6/7 |
10,750 |
10,830 |
10,730 |
10,780 |
+0.37% |
10,600 |
2024/6/6 |
10,740 |
10,820 |
10,670 |
10,740 |
-0.46% |
9,000 |
2024/6/5 |
10,730 |
10,860 |
10,730 |
10,790 |
+0.65% |
12,700 |
2024/6/4 |
10,690 |
10,830 |
10,690 |
10,720 |
-0.56% |
14,700 |
2024/6/3 |
10,900 |
10,930 |
10,760 |
10,780 |
-0.74% |
9,700 |
2024/5/31 |
10,720 |
10,920 |
10,720 |
10,860 |
+0.65% |
25,700 |
2024/5/30 |
10,530 |
10,790 |
10,530 |
10,790 |
+1.31% |
18,300 |
2024/5/29 |
10,600 |
10,820 |
10,600 |
10,650 |
-0.37% |
19,600 |
2024/5/28 |
10,610 |
10,820 |
10,610 |
10,690 |
-0.37% |
16,200 |
2024/5/27 |
10,640 |
10,730 |
10,570 |
10,730 |
+1.23% |
10,400 |
2024/5/24 |
10,410 |
10,690 |
10,410 |
10,600 |
-0.09% |
16,500 |
2024/5/23 |
10,400 |
10,690 |
10,310 |
10,610 |
+0.86% |
28,700 |
2024/5/22 |
10,770 |
10,800 |
10,520 |
10,520 |
-2.14% |
16,500 |
2024/5/21 |
10,600 |
10,790 |
10,600 |
10,750 |
+1.22% |
23,400 |
2024/5/20 |
10,690 |
10,800 |
10,600 |
10,620 |
-1.48% |
25,000 |
2024/5/17 |
10,990 |
11,020 |
10,740 |
10,780 |
-2.62% |
18,700 |
2024/5/16 |
10,960 |
11,130 |
10,810 |
11,070 |
+0.73% |
37,300 |
2024/5/15 |
11,100 |
11,110 |
10,980 |
10,990 |
-2.31% |
31,100 |
2024/5/14 |
11,220 |
11,330 |
11,110 |
11,250 |
-0.44% |
22,500 |
2024/5/13 |
11,200 |
11,340 |
11,180 |
11,300 |
+1.16% |
19,800 |
2024/5/10 |
10,940 |
11,180 |
10,940 |
11,170 |
+2.10% |
23,700 |
2024/5/9 |
10,870 |
11,110 |
10,860 |
10,940 |
+0.46% |
35,800 |
2024/5/8 |
11,080 |
11,110 |
10,890 |
10,890 |
-1.98% |
35,400 |
2024/5/7 |
11,060 |
11,180 |
10,860 |
11,110 |
+0.91% |
45,400 |
2024/5/2 |
10,870 |
11,130 |
10,860 |
11,010 |
+1.76% |
58,700 |
2024/5/1 |
10,740 |
10,870 |
10,680 |
10,820 |
+0.00% |
49,600 |
2024/4/30 |
10,500 |
10,830 |
10,410 |
10,820 |
+3.54% |
107,000 |
2024/4/26 |
10,390 |
10,670 |
10,200 |
10,450 |
-2.06% |
342,300 |
2024/4/25 |
11,120 |
11,260 |
10,630 |
10,670 |
-0.28% |
645,400 |
2024/4/24 |
10,660 |
10,720 |
10,620 |
10,700 |
+0.00% |
59,700 |
2024/4/23 |
10,580 |
10,720 |
10,530 |
10,700 |
+1.13% |
68,400 |
2024/4/22 |
10,590 |
10,710 |
10,550 |
10,580 |
+1.93% |
64,100 |
2024/4/19 |
10,480 |
10,510 |
10,130 |
10,380 |
-1.14% |
88,600 |
2024/4/18 |
10,460 |
10,570 |
10,330 |
10,500 |
+0.48% |
56,600 |
2024/4/17 |
10,800 |
10,860 |
10,450 |
10,450 |
-2.97% |
62,400 |
2024/4/16 |
10,840 |
10,850 |
10,670 |
10,770 |
-0.74% |
49,600 |
2024/4/15 |
10,680 |
10,860 |
10,570 |
10,850 |
+2.26% |
60,100 |
2024/4/12 |
10,590 |
10,790 |
10,590 |
10,610 |
+0.47% |
38,300 |
2024/4/11 |
10,470 |
10,600 |
10,460 |
10,560 |
+0.00% |
41,400 |
2024/4/10 |
10,380 |
10,610 |
10,380 |
10,560 |
+2.13% |
58,200 |
2024/4/9 |
10,310 |
10,380 |
10,260 |
10,340 |
+0.10% |
41,900 |
2024/4/8 |
10,340 |
10,350 |
10,220 |
10,330 |
-0.19% |
41,900 |
2024/4/5 |
10,300 |
10,400 |
10,240 |
10,350 |
-0.29% |
37,900 |
2024/4/4 |
10,270 |
10,410 |
10,210 |
10,380 |
+1.57% |
38,400 |
2024/4/3 |
10,180 |
10,260 |
10,120 |
10,220 |
+0.39% |
36,800 |
2024/4/2 |
10,330 |
10,330 |
10,150 |
10,180 |
-1.64% |
54,800 |
2024/4/1 |
10,430 |
10,570 |
10,320 |
10,350 |
-1.24% |
59,300 |
2024/3/29 |
10,530 |
10,610 |
10,420 |
10,480 |
-0.47% |
63,600 |
2024/3/28 |
10,460 |
10,740 |
10,450 |
10,530 |
+1.25% |
71,200 |
2024/3/27 |
10,260 |
10,470 |
10,230 |
10,400 |
+1.66% |
34,900 |
2024/3/26 |
10,080 |
10,260 |
10,080 |
10,230 |
+1.69% |
30,100 |
2024/3/25 |
10,000 |
10,110 |
9,890 |
10,060 |
+1.00% |
35,300 |
2024/3/22 |
9,720 |
9,980 |
9,690 |
9,960 |
+3.43% |
34,000 |
2024/3/21 |
9,650 |
9,740 |
9,590 |
9,630 |
+0.73% |
27,000 |
2024/3/19 |
9,570 |
9,570 |
9,410 |
9,560 |
+0.84% |
19,700 |
2024/3/18 |
9,530 |
9,580 |
9,480 |
9,480 |
-0.52% |
22,200 |
2024/3/15 |
9,480 |
9,570 |
9,390 |
9,530 |
+0.53% |
22,500 |
2024/3/14 |
9,580 |
9,650 |
9,440 |
9,480 |
+2.16% |
41,900 |
2024/3/13 |
9,400 |
9,540 |
9,250 |
9,280 |
-1.69% |
20,700 |
2024/3/12 |
9,390 |
9,440 |
9,250 |
9,440 |
+0.53% |
22,700 |
2024/3/11 |
9,270 |
9,390 |
9,260 |
9,390 |
+0.11% |
16,000 |
2024/3/8 |
9,380 |
9,480 |
9,260 |
9,380 |
-0.74% |
27,300 |
2024/3/7 |
9,490 |
9,540 |
9,420 |
9,450 |
-0.42% |
13,100 |
2024/3/6 |
9,420 |
9,560 |
9,420 |
9,490 |
-0.11% |
15,400 |
2024/3/5 |
9,420 |
9,500 |
9,400 |
9,500 |
+0.42% |
12,900 |
2024/3/4 |
9,510 |
9,610 |
9,460 |
9,460 |
-0.53% |
11,300 |
2024/3/1 |
9,510 |
9,560 |
9,410 |
9,510 |
+0.00% |
11,400 |
2024/2/29 |
9,600 |
9,660 |
9,480 |
9,510 |
-1.55% |
20,700 |
2024/2/28 |
9,540 |
9,670 |
9,540 |
9,660 |
+0.21% |
11,000 |
2024/2/27 |
9,480 |
9,740 |
9,450 |
9,640 |
+0.52% |
20,300 |
2024/2/26 |
9,760 |
9,790 |
9,560 |
9,590 |
-2.14% |
18,600 |
2024/2/22 |
9,640 |
9,820 |
9,640 |
9,800 |
+2.08% |
21,100 |
2024/2/21 |
9,570 |
9,640 |
9,570 |
9,600 |
+0.10% |
18,200 |
2024/2/20 |
9,580 |
9,650 |
9,580 |
9,590 |
-0.10% |
9,000 |
2024/2/19 |
9,620 |
9,670 |
9,580 |
9,600 |
-0.21% |
6,400 |
2024/2/16 |
9,580 |
9,660 |
9,550 |
9,620 |
+1.05% |
22,700 |
2024/2/15 |
9,460 |
9,520 |
9,330 |
9,520 |
+0.53% |
23,300 |
2024/2/14 |
9,580 |
9,610 |
9,440 |
9,470 |
-1.56% |
18,700 |
2024/2/13 |
9,590 |
9,650 |
9,520 |
9,620 |
+1.48% |
17,500 |
2024/2/9 |
9,620 |
9,630 |
9,460 |
9,480 |
-1.25% |
19,500 |
2024/2/8 |
9,520 |
9,620 |
9,440 |
9,600 |
+0.42% |
17,700 |
2024/2/7 |
9,410 |
9,560 |
9,410 |
9,560 |
+0.53% |
12,300 |
2024/2/6 |
9,580 |
9,580 |
9,430 |
9,510 |
-1.04% |
17,400 |
2024/2/5 |
9,640 |
9,660 |
9,550 |
9,610 |
+0.52% |
19,300 |
2024/2/2 |
9,500 |
9,590 |
9,490 |
9,560 |
+0.74% |
14,300 |
2024/2/1 |
9,440 |
9,540 |
9,390 |
9,490 |
+0.00% |
18,500 |
2024/1/31 |
9,560 |
9,600 |
9,350 |
9,490 |
-0.11% |
32,300 |
2024/1/30 |
9,450 |
9,550 |
9,410 |
9,500 |
+0.85% |
130,200 |
2024/1/29 |
9,340 |
9,430 |
9,270 |
9,420 |
+0.75% |
29,200 |
2024/1/26 |
9,290 |
9,370 |
9,230 |
9,350 |
+0.54% |
23,500 |
2024/1/25 |
9,230 |
9,380 |
9,230 |
9,300 |
+0.76% |
29,100 |
2024/1/24 |
9,520 |
9,520 |
9,230 |
9,230 |
-2.84% |
23,000 |
2024/1/23 |
9,470 |
9,600 |
9,470 |
9,500 |
+0.32% |
22,500 |
2024/1/22 |
9,330 |
9,480 |
9,330 |
9,470 |
+1.61% |
25,800 |
2024/1/19 |
9,400 |
9,470 |
9,250 |
9,320 |
-1.17% |
25,200 |
2024/1/18 |
9,470 |
9,490 |
9,340 |
9,430 |
+0.11% |
19,900 |
2024/1/17 |
9,340 |
9,510 |
9,310 |
9,420 |
+1.40% |
43,900 |
2024/1/16 |
9,340 |
9,410 |
9,280 |
9,290 |
-0.11% |
27,400 |
2024/1/15 |
9,090 |
9,340 |
9,090 |
9,300 |
+2.42% |
31,800 |
2024/1/12 |
9,000 |
9,130 |
8,960 |
9,080 |
+0.33% |
46,900 |
2024/1/11 |
8,950 |
9,070 |
8,930 |
9,050 |
+1.69% |
36,900 |
2024/1/10 |
9,080 |
9,080 |
8,900 |
8,900 |
-1.98% |
39,000 |
2024/1/9 |
9,060 |
9,160 |
8,950 |
9,080 |
-0.11% |
41,900 |
2024/1/5 |
9,010 |
9,120 |
9,010 |
9,090 |
+0.66% |
28,600 |
2024/1/4 |
9,160 |
9,160 |
8,970 |
9,030 |
-1.85% |
29,400 |
2023/12/29 |
9,160 |
9,220 |
9,110 |
9,200 |
-0.22% |
20,200 |
|