日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,051.5 |
2,054.5 |
2,027.5 |
2,031.5 |
-1.65% |
3,113,700 |
2024/7/25 |
2,057.5 |
2,085 |
2,024.5 |
2,065.5 |
-1.41% |
3,225,600 |
2024/7/24 |
2,188 |
2,192 |
2,095 |
2,095 |
-5.44% |
3,338,600 |
2024/7/23 |
2,220.5 |
2,229 |
2,206 |
2,215.5 |
+0.89% |
1,294,900 |
2024/7/22 |
2,200 |
2,207.5 |
2,179.5 |
2,196 |
-1.17% |
1,798,500 |
2024/7/19 |
2,233 |
2,233 |
2,201.5 |
2,222 |
-0.51% |
1,560,100 |
2024/7/18 |
2,231 |
2,263.5 |
2,222 |
2,233.5 |
-1.22% |
1,879,900 |
2024/7/17 |
2,245 |
2,263.5 |
2,236 |
2,261 |
+1.19% |
1,795,900 |
2024/7/16 |
2,200.5 |
2,234.5 |
2,192.5 |
2,234.5 |
+1.99% |
2,635,800 |
2024/7/12 |
2,195.5 |
2,207.5 |
2,177 |
2,191 |
-1.20% |
2,015,700 |
2024/7/11 |
2,205 |
2,230.5 |
2,199 |
2,217.5 |
+1.46% |
2,395,500 |
2024/7/10 |
2,188.5 |
2,197.5 |
2,164.5 |
2,185.5 |
+0.16% |
3,177,400 |
2024/7/9 |
2,193 |
2,195 |
2,157 |
2,182 |
-0.48% |
2,586,700 |
2024/7/8 |
2,214 |
2,218 |
2,186 |
2,192.5 |
-1.33% |
2,507,500 |
2024/7/5 |
2,236 |
2,255.5 |
2,219 |
2,222 |
-1.75% |
1,723,600 |
2024/7/4 |
2,221.5 |
2,268.5 |
2,218.5 |
2,261.5 |
+1.75% |
2,433,500 |
2024/7/3 |
2,211 |
2,236 |
2,206.5 |
2,222.5 |
+0.54% |
2,487,700 |
2024/7/2 |
2,200 |
2,223.5 |
2,181 |
2,210.5 |
-0.41% |
2,583,100 |
2024/7/1 |
2,163 |
2,219.5 |
2,150.5 |
2,219.5 |
+4.15% |
4,378,600 |
2024/6/28 |
2,134 |
2,138 |
2,110 |
2,131 |
+0.24% |
3,173,200 |
2024/6/27 |
2,107.5 |
2,131.5 |
2,097 |
2,126 |
+0.81% |
2,485,700 |
2024/6/26 |
2,107 |
2,136.5 |
2,102 |
2,109 |
+0.62% |
3,488,800 |
2024/6/25 |
2,080 |
2,097.5 |
2,055.5 |
2,096 |
+2.49% |
1,998,000 |
2024/6/24 |
2,080.5 |
2,085 |
2,038 |
2,045 |
-1.09% |
2,350,200 |
2024/6/21 |
2,080 |
2,109 |
2,061 |
2,067.5 |
-0.96% |
3,802,900 |
2024/6/20 |
2,051.5 |
2,105.5 |
2,043 |
2,087.5 |
+2.48% |
3,744,600 |
2024/6/19 |
2,030 |
2,038.5 |
2,014.5 |
2,037 |
+0.84% |
1,248,800 |
2024/6/18 |
2,016 |
2,021.5 |
1,992.5 |
2,020 |
+2.07% |
1,801,100 |
2024/6/17 |
2,000 |
2,001 |
1,950.5 |
1,979 |
-2.03% |
1,955,600 |
2024/6/14 |
2,037.5 |
2,049 |
2,013 |
2,020 |
-1.44% |
2,712,300 |
2024/6/13 |
2,058 |
2,062 |
2,033 |
2,049.5 |
-0.10% |
2,174,600 |
2024/6/12 |
2,047.5 |
2,066 |
2,041 |
2,051.5 |
+0.17% |
2,078,000 |
2024/6/11 |
2,037 |
2,052.5 |
2,029.5 |
2,048 |
+1.64% |
1,936,800 |
2024/6/10 |
1,990 |
2,022 |
1,988 |
2,015 |
+1.56% |
1,394,100 |
2024/6/7 |
1,984.5 |
1,991 |
1,974 |
1,984 |
-0.13% |
1,544,400 |
2024/6/6 |
1,991 |
1,994.5 |
1,977 |
1,986.5 |
-0.68% |
2,030,300 |
2024/6/5 |
2,048 |
2,054 |
2,000 |
2,000 |
-3.52% |
2,577,300 |
2024/6/4 |
2,045 |
2,092.5 |
2,033 |
2,073 |
-0.93% |
2,701,400 |
2024/6/3 |
2,097 |
2,127 |
2,092.5 |
2,092.5 |
-0.21% |
1,935,500 |
2024/5/31 |
2,084.5 |
2,115 |
2,075.5 |
2,097 |
+0.89% |
5,100,400 |
2024/5/30 |
2,042.5 |
2,079.5 |
2,021 |
2,078.5 |
+0.51% |
4,006,200 |
2024/5/29 |
2,085 |
2,098.5 |
2,067.5 |
2,068 |
-0.34% |
2,600,400 |
2024/5/28 |
2,057.5 |
2,076.5 |
2,048 |
2,075 |
+0.88% |
1,764,100 |
2024/5/27 |
2,050 |
2,057 |
2,039 |
2,057 |
+1.53% |
1,407,000 |
2024/5/24 |
1,998 |
2,042 |
1,992 |
2,026 |
+1.27% |
2,475,900 |
2024/5/23 |
1,999.5 |
2,008 |
1,977.5 |
2,000.5 |
+0.03% |
1,624,500 |
2024/5/22 |
2,027 |
2,028.5 |
2,000 |
2,000 |
-1.57% |
2,187,300 |
2024/5/21 |
2,035 |
2,049 |
2,027 |
2,032 |
+0.02% |
1,792,400 |
2024/5/20 |
2,005 |
2,042.5 |
2,005 |
2,031.5 |
+0.49% |
1,731,000 |
2024/5/17 |
2,010 |
2,027 |
1,991 |
2,021.5 |
+0.17% |
2,751,500 |
2024/5/16 |
2,025.5 |
2,029 |
1,976 |
2,018 |
-2.46% |
3,944,400 |
2024/5/15 |
1,983.5 |
2,086 |
1,980.5 |
2,069 |
+5.91% |
8,391,800 |
2024/5/14 |
1,948.5 |
1,960 |
1,935.5 |
1,953.5 |
+0.77% |
2,967,500 |
2024/5/13 |
1,936 |
1,938.5 |
1,915 |
1,938.5 |
+0.13% |
2,624,600 |
2024/5/10 |
1,936.5 |
1,952 |
1,918 |
1,936 |
+0.05% |
3,180,800 |
2024/5/9 |
1,935 |
1,955 |
1,912 |
1,935 |
+0.78% |
2,211,400 |
2024/5/8 |
1,934 |
1,937.5 |
1,912.5 |
1,920 |
-2.02% |
2,827,800 |
2024/5/7 |
1,962 |
1,964 |
1,933.5 |
1,959.5 |
+0.59% |
2,875,500 |
2024/5/2 |
1,963 |
1,967.5 |
1,939.5 |
1,948 |
-2.06% |
3,183,700 |
2024/5/1 |
1,997.5 |
2,005 |
1,973.5 |
1,989 |
-0.53% |
1,403,400 |
2024/4/30 |
1,978 |
1,999.5 |
1,961.5 |
1,999.5 |
+2.56% |
2,446,900 |
2024/4/26 |
1,931 |
1,960.5 |
1,918 |
1,949.5 |
+0.52% |
2,141,800 |
2024/4/25 |
1,979.5 |
1,987.5 |
1,939.5 |
1,939.5 |
-1.90% |
2,308,500 |
2024/4/24 |
1,958 |
1,981 |
1,952 |
1,977 |
+1.49% |
2,271,900 |
2024/4/23 |
1,968 |
1,975 |
1,937.5 |
1,948 |
-0.26% |
1,903,200 |
2024/4/22 |
1,954.5 |
1,965 |
1,935.5 |
1,953 |
+1.17% |
2,372,700 |
2024/4/19 |
1,950 |
1,951.5 |
1,896 |
1,930.5 |
-1.38% |
3,581,800 |
2024/4/18 |
1,953 |
1,963 |
1,935 |
1,957.5 |
+0.13% |
2,222,400 |
2024/4/17 |
2,007 |
2,007 |
1,955 |
1,955 |
-2.08% |
2,394,600 |
2024/4/16 |
2,007 |
2,007 |
1,979 |
1,996.5 |
-0.65% |
2,608,600 |
2024/4/15 |
1,989 |
2,009.5 |
1,969 |
2,009.5 |
+0.12% |
2,100,300 |
2024/4/12 |
2,031 |
2,034 |
1,994 |
2,007 |
-0.91% |
3,661,200 |
2024/4/11 |
2,008 |
2,032.5 |
2,008 |
2,025.5 |
-0.15% |
2,743,400 |
2024/4/10 |
2,030.5 |
2,042 |
2,016 |
2,028.5 |
-2.64% |
3,431,200 |
2024/4/9 |
2,088 |
2,090 |
2,062 |
2,083.5 |
+0.02% |
1,721,400 |
2024/4/8 |
2,056 |
2,086 |
2,050 |
2,083 |
+2.06% |
2,025,000 |
2024/4/5 |
2,050.5 |
2,051.5 |
2,031 |
2,041 |
-1.95% |
2,676,500 |
2024/4/4 |
2,114 |
2,114.5 |
2,076 |
2,081.5 |
-0.57% |
3,753,300 |
2024/4/3 |
2,060.5 |
2,114.5 |
2,051.5 |
2,093.5 |
+1.45% |
4,316,800 |
2024/4/2 |
2,064 |
2,085.5 |
2,043 |
2,063.5 |
+0.76% |
3,086,300 |
2024/4/1 |
2,077 |
2,083.5 |
2,029.5 |
2,048 |
-0.34% |
3,268,800 |
2024/3/29 |
2,050 |
2,063.5 |
2,038 |
2,055 |
+0.78% |
1,979,500 |
2024/3/28 |
2,077 |
2,092.5 |
2,033.5 |
2,039 |
-4.36% |
4,453,700 |
2024/3/27 |
2,138 |
2,143.5 |
2,127.5 |
2,132 |
+0.09% |
3,946,600 |
2024/3/26 |
2,102 |
2,137 |
2,100.5 |
2,130 |
+1.57% |
2,712,000 |
2024/3/25 |
2,134 |
2,134.5 |
2,096 |
2,097 |
-1.55% |
2,873,200 |
2024/3/22 |
2,128.5 |
2,139 |
2,115.5 |
2,130 |
+1.02% |
2,588,300 |
2024/3/21 |
2,113 |
2,131 |
2,096 |
2,108.5 |
+1.13% |
4,740,000 |
2024/3/19 |
2,065.5 |
2,095 |
2,056.5 |
2,085 |
+2.43% |
4,912,800 |
2024/3/18 |
2,025 |
2,043.5 |
2,016 |
2,035.5 |
+1.72% |
3,077,200 |
2024/3/15 |
1,997 |
2,023.5 |
1,992.5 |
2,001 |
+0.98% |
6,090,100 |
2024/3/14 |
1,965 |
1,984.5 |
1,955.5 |
1,981.5 |
+0.84% |
3,192,000 |
2024/3/13 |
1,980 |
1,995.5 |
1,962 |
1,965 |
-0.13% |
4,431,200 |
2024/3/12 |
1,946 |
1,976 |
1,931.5 |
1,967.5 |
+0.31% |
3,800,600 |
2024/3/11 |
1,949 |
1,972 |
1,926.5 |
1,961.5 |
-0.48% |
4,098,200 |
2024/3/8 |
1,996 |
2,000 |
1,965 |
1,971 |
-3.67% |
7,589,800 |
2024/3/7 |
2,109 |
2,115 |
2,039 |
2,046 |
-2.76% |
3,748,000 |
2024/3/6 |
2,094 |
2,108 |
2,085 |
2,104 |
+0.48% |
3,970,500 |
2024/3/5 |
2,117.5 |
2,118 |
2,091 |
2,094 |
-1.48% |
3,334,200 |
2024/3/4 |
2,131 |
2,142 |
2,115 |
2,125.5 |
-0.40% |
2,883,500 |
2024/3/1 |
2,136.5 |
2,148 |
2,125 |
2,134 |
+0.09% |
2,396,100 |
2024/2/29 |
2,135.5 |
2,136.5 |
2,105.5 |
2,132 |
+0.57% |
3,319,800 |
2024/2/28 |
2,150 |
2,157.5 |
2,120 |
2,120 |
-1.67% |
3,253,500 |
2024/2/27 |
2,143.5 |
2,187 |
2,143.5 |
2,156 |
+0.72% |
3,365,300 |
2024/2/26 |
2,177.5 |
2,179 |
2,138 |
2,140.5 |
-1.20% |
3,441,300 |
2024/2/22 |
2,160 |
2,172.5 |
2,142.5 |
2,166.5 |
+0.91% |
3,251,900 |
2024/2/21 |
2,161 |
2,169.5 |
2,136 |
2,147 |
-0.30% |
1,957,600 |
2024/2/20 |
2,162.5 |
2,183 |
2,144 |
2,153.5 |
+0.28% |
2,546,200 |
2024/2/19 |
2,133 |
2,164 |
2,126 |
2,147.5 |
+1.39% |
2,954,300 |
2024/2/16 |
2,089 |
2,122 |
2,072 |
2,118 |
+1.80% |
3,618,300 |
2024/2/15 |
2,074.5 |
2,097 |
2,027 |
2,080.5 |
+1.71% |
4,207,200 |
2024/2/14 |
2,039 |
2,050.5 |
2,002 |
2,045.5 |
+0.71% |
3,607,500 |
2024/2/13 |
2,001.5 |
2,035 |
1,988.5 |
2,031 |
+0.00% |
6,569,100 |
2024/2/9 |
2,062 |
2,072.5 |
2,024 |
2,031 |
-1.00% |
4,175,800 |
2024/2/8 |
2,055 |
2,066.5 |
2,036 |
2,051.5 |
+0.37% |
2,529,900 |
2024/2/7 |
2,016 |
2,068.5 |
2,016 |
2,044 |
+1.44% |
2,816,500 |
2024/2/6 |
2,020 |
2,033.5 |
2,014 |
2,015 |
-0.93% |
3,924,300 |
2024/2/5 |
2,055 |
2,069 |
2,031 |
2,034 |
+0.64% |
2,487,800 |
2024/2/2 |
2,041 |
2,048.5 |
2,021 |
2,021 |
-1.46% |
2,551,500 |
2024/2/1 |
2,026 |
2,058 |
2,018.5 |
2,051 |
+0.91% |
2,821,300 |
2024/1/31 |
1,997 |
2,037 |
1,994 |
2,032.5 |
+1.04% |
3,787,300 |
2024/1/30 |
2,045 |
2,048 |
2,010 |
2,011.5 |
-3.32% |
4,965,700 |
2024/1/29 |
2,060 |
2,099 |
2,059.5 |
2,080.5 |
+2.49% |
2,764,400 |
|