日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,005 |
1,027.5 |
995.5 |
1,008.5 |
+0.00% |
7,822,200 |
2024/7/25 |
1,038.5 |
1,044.5 |
1,003.5 |
1,008.5 |
-4.99% |
10,041,900 |
2024/7/24 |
1,076.5 |
1,089.5 |
1,061.5 |
1,061.5 |
-1.62% |
7,140,100 |
2024/7/23 |
1,074 |
1,084 |
1,069.5 |
1,079 |
+1.22% |
5,602,300 |
2024/7/22 |
1,071 |
1,076.5 |
1,064 |
1,066 |
-0.09% |
5,852,500 |
2024/7/19 |
1,070 |
1,070.5 |
1,057 |
1,067 |
+0.90% |
5,431,900 |
2024/7/18 |
1,050 |
1,069.5 |
1,045 |
1,057.5 |
-0.38% |
6,448,900 |
2024/7/17 |
1,067.5 |
1,070 |
1,053 |
1,061.5 |
-0.47% |
7,199,800 |
2024/7/16 |
1,055 |
1,069.5 |
1,043.5 |
1,066.5 |
+1.72% |
8,376,600 |
2024/7/12 |
1,049 |
1,049.5 |
1,031.5 |
1,048.5 |
-1.64% |
8,139,600 |
2024/7/11 |
1,078 |
1,084.5 |
1,063 |
1,066 |
-0.23% |
6,342,500 |
2024/7/10 |
1,057 |
1,078 |
1,051.5 |
1,068.5 |
+0.75% |
9,219,900 |
2024/7/9 |
1,062.5 |
1,063.5 |
1,041 |
1,060.5 |
-0.56% |
9,880,600 |
2024/7/8 |
1,068.5 |
1,078.5 |
1,062 |
1,066.5 |
+0.38% |
6,806,600 |
2024/7/5 |
1,076 |
1,080 |
1,062.5 |
1,062.5 |
-1.57% |
5,807,200 |
2024/7/4 |
1,078 |
1,084 |
1,063 |
1,079.5 |
+0.33% |
5,294,800 |
2024/7/3 |
1,085.5 |
1,088 |
1,066 |
1,076 |
-0.74% |
8,022,300 |
2024/7/2 |
1,089.5 |
1,104 |
1,073 |
1,084 |
-0.28% |
13,471,000 |
2024/7/1 |
1,083 |
1,087 |
1,066 |
1,087 |
+2.11% |
9,079,000 |
2024/6/28 |
1,050 |
1,076.5 |
1,049 |
1,064.5 |
+1.82% |
11,176,700 |
2024/6/27 |
1,050.5 |
1,057 |
1,042 |
1,045.5 |
-0.99% |
12,578,400 |
2024/6/26 |
1,050.5 |
1,063 |
1,047.5 |
1,056 |
+1.15% |
8,867,700 |
2024/6/25 |
1,025 |
1,056 |
1,024.5 |
1,044 |
+3.11% |
11,405,800 |
2024/6/24 |
991.5 |
1,014 |
986.2 |
1,012.5 |
+2.18% |
11,690,200 |
2024/6/21 |
999.2 |
1,001 |
990.9 |
990.9 |
+0.29% |
11,931,100 |
2024/6/20 |
990 |
995.6 |
980.4 |
988 |
-0.07% |
6,470,800 |
2024/6/19 |
997 |
1,003 |
988 |
988.7 |
+0.38% |
5,524,200 |
2024/6/18 |
982.6 |
988.7 |
970.2 |
985 |
+1.38% |
5,978,900 |
2024/6/17 |
977 |
986.6 |
968.2 |
971.6 |
-0.98% |
8,970,000 |
2024/6/14 |
995 |
1,010.5 |
974.6 |
981.2 |
-2.42% |
19,345,600 |
2024/6/13 |
1,007 |
1,013.5 |
999 |
1,005.5 |
-1.08% |
8,405,500 |
2024/6/12 |
1,008 |
1,022 |
1,005 |
1,016.5 |
-1.98% |
8,150,900 |
2024/6/11 |
1,065 |
1,066.5 |
1,037 |
1,037 |
-1.00% |
8,332,200 |
2024/6/10 |
1,052 |
1,062 |
1,038 |
1,047.5 |
+2.10% |
7,436,800 |
2024/6/7 |
1,021 |
1,042 |
1,019.5 |
1,026 |
+0.88% |
7,209,400 |
2024/6/6 |
1,020 |
1,030.5 |
1,015.5 |
1,017 |
-0.15% |
9,019,900 |
2024/6/5 |
1,036 |
1,041 |
1,007 |
1,018.5 |
-3.09% |
15,635,800 |
2024/6/4 |
1,100 |
1,107 |
1,047.5 |
1,051 |
-4.28% |
13,834,500 |
2024/6/3 |
1,084 |
1,100.5 |
1,081.5 |
1,098 |
+1.29% |
11,767,200 |
2024/5/31 |
1,036 |
1,084 |
1,036 |
1,084 |
+4.68% |
27,272,900 |
2024/5/30 |
1,018.5 |
1,044 |
1,010.5 |
1,035.5 |
+1.12% |
9,401,700 |
2024/5/29 |
1,044.5 |
1,058.5 |
1,022.5 |
1,024 |
-1.25% |
11,839,000 |
2024/5/28 |
1,003 |
1,037 |
996.7 |
1,037 |
+3.34% |
9,308,400 |
2024/5/27 |
989.9 |
1,003.5 |
985.4 |
1,003.5 |
+1.02% |
6,965,500 |
2024/5/24 |
985 |
993.4 |
981.8 |
993.4 |
-0.26% |
9,014,800 |
2024/5/23 |
995.6 |
997.4 |
984.8 |
996 |
+0.02% |
8,943,900 |
2024/5/22 |
1,012.5 |
1,013.5 |
993 |
995.8 |
-1.16% |
10,511,100 |
2024/5/21 |
1,005 |
1,012 |
992.9 |
1,007.5 |
-1.52% |
12,230,500 |
2024/5/20 |
1,015 |
1,024 |
1,005.5 |
1,023 |
+0.94% |
10,998,800 |
2024/5/17 |
995.2 |
1,013.5 |
992.1 |
1,013.5 |
+0.95% |
11,529,300 |
2024/5/16 |
996.1 |
1,004 |
984.3 |
1,004 |
-1.38% |
17,137,100 |
2024/5/15 |
998.6 |
1,028.5 |
990.9 |
1,018 |
+5.00% |
22,708,000 |
2024/5/14 |
968 |
972 |
959 |
969.5 |
-0.35% |
9,994,100 |
2024/5/13 |
951.1 |
980 |
947 |
972.9 |
+0.70% |
8,599,400 |
2024/5/10 |
965.3 |
973.5 |
959.8 |
966.1 |
+0.48% |
8,587,400 |
2024/5/9 |
954.9 |
965.5 |
952.7 |
961.5 |
+1.24% |
6,806,700 |
2024/5/8 |
967.2 |
974.7 |
946.4 |
949.7 |
-1.97% |
11,043,400 |
2024/5/7 |
960 |
970.6 |
948.7 |
968.8 |
-0.08% |
16,266,200 |
2024/5/2 |
980 |
982 |
961.5 |
969.6 |
-2.24% |
19,326,200 |
2024/5/1 |
988 |
994.6 |
974.1 |
991.8 |
-0.92% |
10,288,600 |
2024/4/30 |
981.4 |
1,006 |
981.2 |
1,001 |
+1.72% |
11,119,200 |
2024/4/26 |
988.8 |
998.7 |
972.3 |
984.1 |
-0.48% |
11,035,700 |
2024/4/25 |
997 |
1,004.5 |
986.5 |
988.8 |
-0.40% |
9,170,600 |
2024/4/24 |
989 |
998.8 |
976.3 |
992.8 |
+0.23% |
10,101,800 |
2024/4/23 |
1,000 |
1,013.5 |
988.4 |
990.5 |
-0.56% |
9,265,100 |
2024/4/22 |
992.4 |
1,006 |
978.7 |
996.1 |
+1.53% |
12,628,100 |
2024/4/19 |
994.6 |
1,001 |
965.1 |
981.1 |
-1.89% |
12,521,200 |
2024/4/18 |
975 |
1,004 |
971 |
1,000 |
+2.06% |
12,568,900 |
2024/4/17 |
1,005 |
1,005.5 |
969 |
979.8 |
-1.21% |
11,125,000 |
2024/4/16 |
1,015 |
1,032 |
989.3 |
991.8 |
-2.14% |
14,634,700 |
2024/4/15 |
1,002 |
1,016.5 |
995.4 |
1,013.5 |
+0.05% |
8,241,900 |
2024/4/12 |
998 |
1,015 |
989.5 |
1,013 |
+2.66% |
14,551,500 |
2024/4/11 |
944.1 |
989.2 |
940.8 |
986.8 |
+4.33% |
15,894,600 |
2024/4/10 |
943 |
951 |
940.6 |
945.8 |
-0.96% |
8,633,000 |
2024/4/9 |
968.4 |
969.5 |
953.2 |
955 |
-1.08% |
9,170,900 |
2024/4/8 |
966 |
967.2 |
942.2 |
965.4 |
+0.98% |
11,478,900 |
2024/4/5 |
946.9 |
961 |
941.7 |
956 |
-0.61% |
12,371,700 |
2024/4/4 |
938.6 |
963.5 |
933.7 |
961.9 |
+2.69% |
13,765,800 |
2024/4/3 |
910 |
938.1 |
902.6 |
936.7 |
+2.03% |
13,658,400 |
2024/4/2 |
928 |
936.6 |
910.1 |
918.1 |
-0.64% |
11,003,700 |
2024/4/1 |
950.3 |
952.4 |
920.7 |
924 |
-2.77% |
8,087,900 |
2024/3/29 |
940 |
953.9 |
936.5 |
950.3 |
+1.96% |
7,865,200 |
2024/3/28 |
947.8 |
952.4 |
931.5 |
932 |
-3.60% |
13,922,500 |
2024/3/27 |
952.1 |
991.8 |
952.1 |
966.8 |
+3.08% |
25,855,000 |
2024/3/26 |
950.8 |
951 |
926.9 |
937.9 |
-1.05% |
11,631,000 |
2024/3/25 |
947.1 |
967.4 |
942 |
947.9 |
-0.35% |
19,849,200 |
2024/3/22 |
928.4 |
954.4 |
920.5 |
951.2 |
+2.89% |
16,185,600 |
2024/3/21 |
911.3 |
924.8 |
905.6 |
924.5 |
+3.15% |
16,189,500 |
2024/3/19 |
913.6 |
925.6 |
851.5 |
896.3 |
-1.88% |
25,709,400 |
2024/3/18 |
908.7 |
919.7 |
901.7 |
913.5 |
+2.22% |
11,446,700 |
2024/3/15 |
897 |
912.3 |
892 |
893.7 |
-0.17% |
14,286,600 |
2024/3/14 |
906.3 |
917.5 |
892.4 |
895.2 |
-1.15% |
12,909,100 |
2024/3/13 |
914.6 |
915.7 |
895.4 |
905.6 |
+1.84% |
12,182,700 |
2024/3/12 |
895 |
895.9 |
871.8 |
889.2 |
-0.88% |
14,571,300 |
2024/3/11 |
930.9 |
931.9 |
887.6 |
897.1 |
-2.96% |
17,912,900 |
2024/3/8 |
921.7 |
934.7 |
906 |
924.5 |
+1.96% |
20,368,500 |
2024/3/7 |
895 |
922.8 |
893.6 |
906.7 |
+1.88% |
19,319,200 |
2024/3/6 |
881 |
902.7 |
878 |
890 |
+2.90% |
17,231,100 |
2024/3/5 |
849 |
867.9 |
842.9 |
864.9 |
+2.43% |
13,340,300 |
2024/3/4 |
844 |
849.3 |
834.5 |
844.4 |
+0.13% |
11,580,600 |
2024/3/1 |
820 |
846.2 |
817.7 |
843.3 |
+3.35% |
14,527,100 |
2024/2/29 |
819.2 |
826.2 |
813.6 |
816 |
-1.34% |
16,480,100 |
2024/2/28 |
836 |
846.6 |
821.1 |
827.1 |
-1.14% |
12,402,800 |
2024/2/27 |
829 |
859.5 |
823.1 |
836.6 |
+0.88% |
13,492,500 |
2024/2/26 |
819.2 |
834.6 |
816.6 |
829.3 |
+2.32% |
12,663,300 |
2024/2/22 |
814.9 |
818.2 |
809.1 |
810.5 |
+0.09% |
8,216,000 |
2024/2/21 |
815.3 |
817.5 |
801.1 |
809.8 |
-0.97% |
8,360,700 |
2024/2/20 |
831 |
835.7 |
814.4 |
817.7 |
-2.25% |
9,480,900 |
2024/2/19 |
825 |
836.9 |
822.1 |
836.5 |
+2.22% |
8,518,700 |
2024/2/16 |
804.8 |
818.3 |
802 |
818.3 |
+2.60% |
10,710,300 |
2024/2/15 |
813.2 |
814.9 |
792.9 |
797.6 |
-1.19% |
9,463,500 |
2024/2/14 |
810.6 |
813.4 |
803.4 |
807.2 |
-0.97% |
7,535,800 |
2024/2/13 |
796 |
815.6 |
791.8 |
815.1 |
+1.89% |
11,438,800 |
2024/2/9 |
802.5 |
805.3 |
791.7 |
800 |
-0.50% |
9,575,100 |
2024/2/8 |
817 |
819.7 |
803 |
804 |
-1.18% |
12,452,100 |
2024/2/7 |
814.2 |
818.2 |
809.5 |
813.6 |
+0.39% |
7,965,600 |
2024/2/6 |
827.8 |
831 |
810.4 |
810.4 |
-2.91% |
11,406,000 |
2024/2/5 |
829.3 |
840 |
821.1 |
834.7 |
+2.09% |
13,524,800 |
2024/2/2 |
805.1 |
819.5 |
802 |
817.6 |
+1.57% |
14,498,100 |
2024/2/1 |
802 |
806.4 |
780.2 |
805 |
-1.82% |
25,208,400 |
2024/1/31 |
799.1 |
821.7 |
799.1 |
819.9 |
+2.72% |
12,828,500 |
2024/1/30 |
808.9 |
809.4 |
798.1 |
798.2 |
-1.82% |
11,177,000 |
2024/1/29 |
808.9 |
820 |
807.6 |
813 |
+1.88% |
11,039,300 |
|