日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,312 |
1,323 |
1,312 |
1,322 |
+0.69% |
6,700 |
2024/7/1 |
1,310 |
1,317 |
1,302 |
1,313 |
+0.61% |
3,500 |
2024/6/28 |
1,307 |
1,321 |
1,305 |
1,305 |
-0.08% |
9,100 |
2024/6/27 |
1,324 |
1,324 |
1,306 |
1,306 |
-0.15% |
5,500 |
2024/6/26 |
1,310 |
1,317 |
1,300 |
1,308 |
+0.15% |
11,900 |
2024/6/25 |
1,291 |
1,327 |
1,290 |
1,306 |
+1.87% |
6,500 |
2024/6/24 |
1,290 |
1,303 |
1,281 |
1,282 |
-0.70% |
11,200 |
2024/6/21 |
1,299 |
1,300 |
1,282 |
1,291 |
-0.15% |
6,400 |
2024/6/20 |
1,296 |
1,302 |
1,288 |
1,293 |
+0.47% |
3,900 |
2024/6/19 |
1,290 |
1,309 |
1,282 |
1,287 |
+0.23% |
8,500 |
2024/6/18 |
1,296 |
1,299 |
1,284 |
1,284 |
-0.39% |
5,000 |
2024/6/17 |
1,291 |
1,303 |
1,283 |
1,289 |
-0.46% |
2,600 |
2024/6/14 |
1,277 |
1,307 |
1,277 |
1,295 |
-0.92% |
6,900 |
2024/6/13 |
1,300 |
1,311 |
1,292 |
1,307 |
+1.55% |
4,000 |
2024/6/12 |
1,323 |
1,345 |
1,286 |
1,287 |
-3.74% |
15,200 |
2024/6/11 |
1,315 |
1,350 |
1,314 |
1,337 |
+1.75% |
22,300 |
2024/6/10 |
1,280 |
1,315 |
1,268 |
1,314 |
+2.26% |
10,600 |
2024/6/7 |
1,260 |
1,290 |
1,260 |
1,285 |
+1.02% |
11,200 |
2024/6/6 |
1,264 |
1,276 |
1,260 |
1,272 |
+0.32% |
14,500 |
2024/6/5 |
1,268 |
1,295 |
1,266 |
1,268 |
-2.31% |
17,900 |
2024/6/4 |
1,287 |
1,299 |
1,287 |
1,298 |
+1.33% |
4,300 |
2024/6/3 |
1,290 |
1,298 |
1,278 |
1,281 |
-0.16% |
10,600 |
2024/5/31 |
1,260 |
1,292 |
1,260 |
1,283 |
+2.39% |
13,600 |
2024/5/30 |
1,257 |
1,276 |
1,251 |
1,253 |
-1.65% |
24,300 |
2024/5/29 |
1,287 |
1,303 |
1,264 |
1,274 |
-0.78% |
17,300 |
2024/5/28 |
1,292 |
1,294 |
1,271 |
1,284 |
-0.23% |
14,100 |
2024/5/27 |
1,297 |
1,297 |
1,262 |
1,287 |
-0.23% |
16,500 |
2024/5/24 |
1,255 |
1,297 |
1,255 |
1,290 |
+1.98% |
20,700 |
2024/5/23 |
1,295 |
1,298 |
1,255 |
1,265 |
-2.32% |
40,000 |
2024/5/22 |
1,317 |
1,318 |
1,287 |
1,295 |
-1.67% |
41,300 |
2024/5/21 |
1,316 |
1,330 |
1,311 |
1,317 |
+0.23% |
13,900 |
2024/5/20 |
1,326 |
1,329 |
1,308 |
1,314 |
-0.83% |
31,200 |
2024/5/17 |
1,335 |
1,340 |
1,307 |
1,325 |
-0.75% |
38,400 |
2024/5/16 |
1,318 |
1,338 |
1,315 |
1,335 |
+1.83% |
33,700 |
2024/5/15 |
1,350 |
1,351 |
1,310 |
1,311 |
-2.60% |
65,000 |
2024/5/14 |
1,415 |
1,436 |
1,333 |
1,346 |
-8.25% |
88,800 |
2024/5/13 |
1,425 |
1,467 |
1,425 |
1,467 |
+3.02% |
23,600 |
2024/5/10 |
1,425 |
1,440 |
1,422 |
1,424 |
-0.07% |
8,800 |
2024/5/9 |
1,449 |
1,449 |
1,423 |
1,425 |
-0.35% |
9,900 |
2024/5/8 |
1,431 |
1,448 |
1,430 |
1,430 |
-0.90% |
10,400 |
2024/5/7 |
1,434 |
1,443 |
1,423 |
1,443 |
+1.26% |
7,700 |
2024/5/2 |
1,438 |
1,438 |
1,422 |
1,425 |
-0.63% |
5,700 |
2024/5/1 |
1,433 |
1,441 |
1,410 |
1,434 |
+0.28% |
13,100 |
2024/4/30 |
1,410 |
1,430 |
1,400 |
1,430 |
+2.29% |
14,300 |
2024/4/26 |
1,408 |
1,408 |
1,396 |
1,398 |
-0.50% |
6,300 |
2024/4/25 |
1,396 |
1,406 |
1,390 |
1,405 |
+0.64% |
5,000 |
2024/4/24 |
1,390 |
1,411 |
1,390 |
1,396 |
+0.43% |
7,800 |
2024/4/23 |
1,389 |
1,395 |
1,389 |
1,390 |
+0.00% |
3,700 |
2024/4/22 |
1,364 |
1,391 |
1,364 |
1,390 |
+1.91% |
8,000 |
2024/4/19 |
1,387 |
1,400 |
1,358 |
1,364 |
-1.59% |
19,500 |
2024/4/18 |
1,398 |
1,401 |
1,380 |
1,386 |
+0.43% |
7,800 |
2024/4/17 |
1,400 |
1,406 |
1,370 |
1,380 |
-1.64% |
26,100 |
2024/4/16 |
1,420 |
1,422 |
1,395 |
1,403 |
-1.68% |
41,000 |
2024/4/15 |
1,416 |
1,429 |
1,416 |
1,427 |
+0.85% |
13,100 |
2024/4/12 |
1,439 |
1,439 |
1,415 |
1,415 |
-0.49% |
7,400 |
2024/4/11 |
1,437 |
1,455 |
1,422 |
1,422 |
-1.93% |
14,800 |
2024/4/10 |
1,446 |
1,462 |
1,440 |
1,450 |
+0.76% |
7,600 |
2024/4/9 |
1,434 |
1,455 |
1,421 |
1,439 |
+3.53% |
31,900 |
2024/4/8 |
1,390 |
1,403 |
1,387 |
1,390 |
+0.22% |
8,900 |
2024/4/5 |
1,388 |
1,399 |
1,378 |
1,387 |
-0.43% |
12,100 |
2024/4/4 |
1,398 |
1,414 |
1,385 |
1,393 |
-0.36% |
12,900 |
2024/4/3 |
1,392 |
1,410 |
1,375 |
1,398 |
+0.07% |
16,000 |
2024/4/2 |
1,420 |
1,430 |
1,397 |
1,397 |
-2.31% |
17,600 |
2024/4/1 |
1,480 |
1,480 |
1,430 |
1,430 |
-2.79% |
25,100 |
2024/3/29 |
1,455 |
1,485 |
1,446 |
1,471 |
+1.17% |
23,200 |
2024/3/28 |
1,448 |
1,457 |
1,435 |
1,454 |
+0.35% |
11,500 |
2024/3/27 |
1,444 |
1,449 |
1,430 |
1,449 |
+0.91% |
13,200 |
2024/3/26 |
1,425 |
1,438 |
1,410 |
1,436 |
+1.06% |
16,900 |
2024/3/25 |
1,420 |
1,442 |
1,407 |
1,421 |
+0.71% |
15,900 |
2024/3/22 |
1,442 |
1,442 |
1,409 |
1,411 |
-1.60% |
18,100 |
2024/3/21 |
1,444 |
1,451 |
1,427 |
1,434 |
+0.07% |
20,300 |
2024/3/19 |
1,407 |
1,438 |
1,405 |
1,433 |
+2.21% |
16,400 |
2024/3/18 |
1,394 |
1,406 |
1,394 |
1,402 |
+0.57% |
6,600 |
2024/3/15 |
1,370 |
1,395 |
1,370 |
1,394 |
+1.38% |
5,200 |
2024/3/14 |
1,374 |
1,389 |
1,370 |
1,375 |
+0.07% |
14,400 |
2024/3/13 |
1,385 |
1,388 |
1,363 |
1,374 |
+0.00% |
7,400 |
2024/3/12 |
1,368 |
1,383 |
1,361 |
1,374 |
-0.65% |
37,800 |
2024/3/11 |
1,398 |
1,398 |
1,372 |
1,383 |
-1.85% |
14,900 |
2024/3/8 |
1,387 |
1,414 |
1,387 |
1,409 |
+1.08% |
13,500 |
2024/3/7 |
1,415 |
1,431 |
1,392 |
1,394 |
-0.57% |
19,900 |
2024/3/6 |
1,388 |
1,413 |
1,387 |
1,402 |
+1.08% |
8,700 |
2024/3/5 |
1,411 |
1,411 |
1,380 |
1,387 |
-1.00% |
19,200 |
2024/3/4 |
1,422 |
1,422 |
1,394 |
1,401 |
-0.78% |
20,100 |
2024/3/1 |
1,410 |
1,432 |
1,404 |
1,412 |
+0.21% |
11,700 |
2024/2/29 |
1,438 |
1,438 |
1,406 |
1,409 |
-1.40% |
18,900 |
2024/2/28 |
1,424 |
1,434 |
1,417 |
1,429 |
+0.21% |
19,000 |
2024/2/27 |
1,408 |
1,432 |
1,406 |
1,426 |
+2.22% |
21,400 |
2024/2/26 |
1,401 |
1,413 |
1,388 |
1,395 |
+0.58% |
27,500 |
2024/2/22 |
1,388 |
1,399 |
1,368 |
1,387 |
+2.14% |
30,700 |
2024/2/21 |
1,394 |
1,394 |
1,350 |
1,358 |
-0.88% |
28,200 |
2024/2/20 |
1,376 |
1,392 |
1,355 |
1,370 |
+1.03% |
36,700 |
2024/2/19 |
1,339 |
1,389 |
1,333 |
1,356 |
+1.80% |
41,100 |
2024/2/16 |
1,348 |
1,348 |
1,322 |
1,332 |
+0.76% |
27,300 |
2024/2/15 |
1,331 |
1,340 |
1,305 |
1,322 |
-0.68% |
34,000 |
2024/2/14 |
1,382 |
1,382 |
1,331 |
1,331 |
-3.62% |
54,900 |
2024/2/13 |
1,436 |
1,437 |
1,338 |
1,381 |
-7.69% |
153,400 |
2024/2/9 |
1,470 |
1,496 |
1,463 |
1,496 |
+1.70% |
18,600 |
2024/2/8 |
1,491 |
1,491 |
1,463 |
1,471 |
-1.54% |
43,500 |
2024/2/7 |
1,505 |
1,505 |
1,475 |
1,494 |
+0.00% |
21,000 |
2024/2/6 |
1,501 |
1,505 |
1,480 |
1,494 |
-1.13% |
14,100 |
2024/2/5 |
1,507 |
1,519 |
1,501 |
1,511 |
-0.07% |
5,200 |
2024/2/2 |
1,509 |
1,527 |
1,493 |
1,512 |
+1.27% |
26,400 |
2024/2/1 |
1,514 |
1,514 |
1,486 |
1,493 |
-0.60% |
8,800 |
2024/1/31 |
1,517 |
1,517 |
1,491 |
1,502 |
-0.99% |
9,800 |
2024/1/30 |
1,491 |
1,519 |
1,487 |
1,517 |
+1.74% |
11,700 |
2024/1/29 |
1,516 |
1,516 |
1,486 |
1,491 |
-1.65% |
16,100 |
2024/1/26 |
1,500 |
1,533 |
1,494 |
1,516 |
+1.07% |
21,900 |
2024/1/25 |
1,508 |
1,510 |
1,485 |
1,500 |
-0.79% |
14,100 |
2024/1/24 |
1,501 |
1,525 |
1,495 |
1,512 |
+0.73% |
16,300 |
2024/1/23 |
1,508 |
1,508 |
1,490 |
1,501 |
+0.07% |
19,000 |
2024/1/22 |
1,450 |
1,518 |
1,432 |
1,500 |
+5.04% |
51,700 |
2024/1/19 |
1,407 |
1,444 |
1,407 |
1,428 |
+1.64% |
14,500 |
2024/1/18 |
1,416 |
1,429 |
1,401 |
1,405 |
+0.36% |
11,600 |
2024/1/17 |
1,417 |
1,433 |
1,396 |
1,400 |
-1.41% |
33,700 |
2024/1/16 |
1,431 |
1,447 |
1,418 |
1,420 |
-0.77% |
29,500 |
2024/1/15 |
1,458 |
1,458 |
1,423 |
1,431 |
-1.65% |
25,400 |
2024/1/12 |
1,483 |
1,494 |
1,432 |
1,455 |
-1.15% |
36,700 |
2024/1/11 |
1,470 |
1,480 |
1,463 |
1,472 |
+0.89% |
10,700 |
2024/1/10 |
1,466 |
1,492 |
1,451 |
1,459 |
-0.07% |
20,500 |
2024/1/9 |
1,478 |
1,478 |
1,442 |
1,460 |
+0.83% |
11,900 |
2024/1/5 |
1,485 |
1,485 |
1,448 |
1,448 |
-1.50% |
44,600 |
2024/1/4 |
1,453 |
1,484 |
1,444 |
1,470 |
+1.17% |
28,400 |
2023/12/29 |
1,479 |
1,480 |
1,450 |
1,453 |
-1.82% |
13,500 |
|