日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,422.5 |
2,436.5 |
2,271 |
2,292 |
-6.16% |
19,440,300 |
2024/7/25 |
2,443 |
2,452 |
2,417.5 |
2,442.5 |
-1.03% |
53,717,500 |
2024/7/24 |
2,478 |
2,517 |
2,454 |
2,468 |
-2.01% |
26,593,800 |
2024/7/23 |
2,586 |
2,605 |
2,508 |
2,518.5 |
-2.61% |
18,246,400 |
2024/7/22 |
2,694.5 |
2,725 |
2,570 |
2,586 |
-2.82% |
8,305,400 |
2024/7/19 |
2,608.5 |
2,677 |
2,604.5 |
2,661 |
+2.03% |
6,428,300 |
2024/7/18 |
2,680 |
2,734 |
2,605.5 |
2,608 |
-5.42% |
7,802,200 |
2024/7/17 |
2,675 |
2,773.5 |
2,647.5 |
2,757.5 |
+5.05% |
10,038,900 |
2024/7/16 |
2,714 |
2,758 |
2,580 |
2,625 |
+2.38% |
15,042,800 |
2024/7/12 |
2,527 |
2,564 |
2,471 |
2,564 |
+1.46% |
4,172,900 |
2024/7/11 |
2,619 |
2,629 |
2,522 |
2,527 |
-2.38% |
4,610,500 |
2024/7/10 |
2,563.5 |
2,588.5 |
2,528 |
2,588.5 |
+1.91% |
3,524,500 |
2024/7/9 |
2,582.5 |
2,606.5 |
2,485.5 |
2,540 |
+0.73% |
4,594,000 |
2024/7/8 |
2,528.5 |
2,558 |
2,497 |
2,521.5 |
+0.96% |
5,755,100 |
2024/7/5 |
2,424.5 |
2,498.5 |
2,423.5 |
2,497.5 |
+3.93% |
4,711,200 |
2024/7/4 |
2,393 |
2,410.5 |
2,363 |
2,403 |
+1.41% |
3,155,200 |
2024/7/3 |
2,424.5 |
2,434.5 |
2,332 |
2,369.5 |
-2.27% |
4,988,300 |
2024/7/2 |
2,390 |
2,445 |
2,378.5 |
2,424.5 |
+2.15% |
4,434,700 |
2024/7/1 |
2,487.5 |
2,492 |
2,361 |
2,373.5 |
-3.56% |
5,785,300 |
2024/6/28 |
2,420 |
2,466 |
2,350.5 |
2,461 |
-0.06% |
6,304,600 |
2024/6/27 |
2,453 |
2,494 |
2,418 |
2,462.5 |
-0.81% |
4,465,000 |
2024/6/26 |
2,512.5 |
2,512.5 |
2,440 |
2,482.5 |
+1.88% |
1,747,100 |
2024/6/25 |
2,413 |
2,449.9 |
2,409.5 |
2,436.7 |
+0.42% |
914,600 |
2024/6/24 |
2,445 |
2,494.3 |
2,422.3 |
2,426.5 |
-0.82% |
1,292,700 |
2024/6/21 |
2,443.3 |
2,491.8 |
2,420 |
2,446.5 |
+1.12% |
3,060,500 |
2024/6/20 |
2,400.3 |
2,434.8 |
2,359.5 |
2,419.5 |
-0.12% |
1,444,000 |
2024/6/19 |
2,362.3 |
2,428 |
2,351 |
2,422.5 |
+5.53% |
1,977,800 |
2024/6/18 |
2,295.3 |
2,336 |
2,267.5 |
2,295.5 |
+1.23% |
1,209,100 |
2024/6/17 |
2,274.9 |
2,275.7 |
2,208 |
2,267.7 |
-1.90% |
1,357,600 |
2024/6/14 |
2,268.2 |
2,321.2 |
2,264 |
2,311.7 |
-0.54% |
1,475,200 |
2024/6/13 |
2,318.5 |
2,349.9 |
2,317.5 |
2,324.2 |
+0.98% |
1,148,900 |
2024/6/12 |
2,300.7 |
2,320.4 |
2,251.7 |
2,301.7 |
-1.56% |
1,424,000 |
2024/6/11 |
2,319.2 |
2,364.2 |
2,312.7 |
2,338.2 |
-0.21% |
1,591,600 |
2024/6/10 |
2,361.9 |
2,396.4 |
2,318.7 |
2,343.2 |
+0.02% |
1,487,900 |
2024/6/7 |
2,350.9 |
2,360.4 |
2,312.2 |
2,342.7 |
+0.24% |
1,232,500 |
2024/6/6 |
2,280 |
2,339.5 |
2,267.5 |
2,337 |
+5.24% |
2,134,000 |
2024/6/5 |
2,275.9 |
2,286.9 |
2,176 |
2,220.7 |
-2.07% |
1,582,400 |
2024/6/4 |
2,249.2 |
2,273.7 |
2,197.7 |
2,267.7 |
+0.35% |
1,908,400 |
2024/6/3 |
2,217.5 |
2,266.7 |
2,190.2 |
2,259.7 |
+3.89% |
2,393,300 |
2024/5/31 |
2,222.5 |
2,243.3 |
2,154.3 |
2,175 |
-1.14% |
14,440,200 |
2024/5/30 |
2,164.8 |
2,221.8 |
2,162.8 |
2,200 |
+1.68% |
2,027,100 |
2024/5/29 |
2,139.5 |
2,186.7 |
2,124.2 |
2,163.7 |
+2.57% |
1,755,700 |
2024/5/28 |
2,165.3 |
2,173 |
2,097.5 |
2,109.5 |
-1.45% |
983,400 |
2024/5/27 |
2,116.5 |
2,180 |
2,116.5 |
2,140.5 |
+1.30% |
1,375,800 |
2024/5/24 |
2,050.3 |
2,123.8 |
2,043.5 |
2,113 |
+1.95% |
1,480,400 |
2024/5/23 |
2,080.5 |
2,094.8 |
2,053.8 |
2,072.5 |
+1.44% |
1,558,600 |
2024/5/22 |
2,024.8 |
2,059.3 |
2,004.8 |
2,043 |
+1.57% |
1,309,900 |
2024/5/21 |
2,012.3 |
2,031 |
1,991.3 |
2,011.5 |
-0.69% |
1,167,100 |
2024/5/20 |
2,032.3 |
2,044.8 |
1,995 |
2,025.5 |
-0.56% |
1,348,900 |
2024/5/17 |
2,050.5 |
2,056.3 |
2,021.5 |
2,037 |
-1.43% |
1,463,500 |
2024/5/16 |
2,075 |
2,129.5 |
2,045.3 |
2,066.5 |
+0.31% |
1,693,200 |
2024/5/15 |
2,133.9 |
2,157.7 |
2,030.7 |
2,060.2 |
-1.73% |
2,218,300 |
2024/5/14 |
2,125 |
2,186.3 |
2,046.8 |
2,096.5 |
-4.16% |
4,536,500 |
2024/5/13 |
2,187.5 |
2,187.5 |
2,187.5 |
2,187.5 |
+20.69% |
375,600 |
2024/5/10 |
1,772.3 |
1,816.5 |
1,766.3 |
1,812.5 |
+1.47% |
1,781,900 |
2024/5/9 |
1,772.7 |
1,817.2 |
1,770 |
1,786.2 |
+1.55% |
1,754,800 |
2024/5/8 |
1,762.3 |
1,780 |
1,740.8 |
1,759 |
+0.40% |
1,976,000 |
2024/5/7 |
1,691.8 |
1,752 |
1,690.3 |
1,752 |
+3.66% |
1,274,000 |
2024/5/2 |
1,680 |
1,710.7 |
1,673.7 |
1,690.2 |
+0.51% |
746,900 |
2024/5/1 |
1,665 |
1,693.4 |
1,655 |
1,681.7 |
-0.49% |
881,300 |
2024/4/30 |
1,682.8 |
1,710.5 |
1,665 |
1,690 |
+0.76% |
1,407,100 |
2024/4/26 |
1,633.7 |
1,677.2 |
1,633.7 |
1,677.2 |
+1.64% |
1,145,500 |
2024/4/25 |
1,660.7 |
1,690.7 |
1,650.2 |
1,650.2 |
-2.11% |
711,300 |
2024/4/24 |
1,678 |
1,701.2 |
1,673.7 |
1,685.7 |
+1.30% |
1,068,200 |
2024/4/23 |
1,674 |
1,674 |
1,613.8 |
1,664 |
+0.91% |
974,200 |
2024/4/22 |
1,664.3 |
1,686.3 |
1,626.8 |
1,649 |
-0.57% |
791,800 |
2024/4/19 |
1,668.5 |
1,687.3 |
1,630.3 |
1,658.5 |
-1.64% |
1,352,400 |
2024/4/18 |
1,671.2 |
1,713.9 |
1,663 |
1,686.2 |
+0.85% |
1,717,600 |
2024/4/17 |
1,711.5 |
1,711.5 |
1,625.8 |
1,672 |
-0.99% |
2,056,700 |
2024/4/16 |
1,727.9 |
1,747.4 |
1,685 |
1,688.7 |
-3.23% |
1,647,000 |
2024/4/15 |
1,761.5 |
1,771.3 |
1,728 |
1,745 |
-2.62% |
1,310,600 |
2024/4/12 |
1,782.8 |
1,809.3 |
1,765 |
1,792 |
-0.19% |
996,800 |
2024/4/11 |
1,775.3 |
1,806.5 |
1,767.5 |
1,795.5 |
-0.08% |
950,600 |
2024/4/10 |
1,787.5 |
1,807.5 |
1,763.3 |
1,797 |
-0.69% |
853,900 |
2024/4/9 |
1,801 |
1,832.5 |
1,795.8 |
1,809.5 |
+0.24% |
857,200 |
2024/4/8 |
1,790 |
1,839.9 |
1,790 |
1,805.2 |
+2.97% |
1,065,600 |
2024/4/5 |
1,754.9 |
1,773.7 |
1,740.7 |
1,753.2 |
-1.95% |
930,300 |
2024/4/4 |
1,794.5 |
1,826 |
1,784.5 |
1,788 |
+0.82% |
899,300 |
2024/4/3 |
1,786.8 |
1,799.3 |
1,752.3 |
1,773.5 |
-0.38% |
1,047,300 |
2024/4/2 |
1,774.7 |
1,791.4 |
1,758.2 |
1,780.2 |
+1.95% |
923,600 |
2024/4/1 |
1,837.9 |
1,838.4 |
1,733 |
1,746.2 |
-4.33% |
1,431,200 |
2024/3/29 |
1,787.5 |
1,833.7 |
1,776.7 |
1,825.2 |
+2.74% |
920,900 |
2024/3/28 |
1,777.5 |
1,803.8 |
1,775 |
1,776.5 |
-0.74% |
1,105,300 |
2024/3/27 |
1,737.5 |
1,803.9 |
1,735.2 |
1,789.7 |
+0.83% |
1,758,800 |
2024/3/26 |
1,755 |
1,801.5 |
1,753.5 |
1,775 |
+0.40% |
1,401,800 |
2024/3/25 |
1,728.3 |
1,784.8 |
1,726.5 |
1,768 |
+1.28% |
1,338,300 |
2024/3/22 |
1,716 |
1,774.7 |
1,710 |
1,745.7 |
+1.57% |
1,629,300 |
2024/3/21 |
1,736.7 |
1,749.7 |
1,700.2 |
1,718.7 |
+0.41% |
1,190,800 |
2024/3/19 |
1,662.7 |
1,712.4 |
1,657.5 |
1,711.7 |
+1.42% |
1,162,000 |
2024/3/18 |
1,639.7 |
1,694.4 |
1,636.5 |
1,687.7 |
+4.40% |
1,254,300 |
2024/3/15 |
1,597.8 |
1,619.3 |
1,584 |
1,616.5 |
-0.38% |
1,245,100 |
2024/3/14 |
1,560.5 |
1,622.7 |
1,560 |
1,622.7 |
+5.70% |
1,834,200 |
2024/3/13 |
1,612.4 |
1,612.4 |
1,528.2 |
1,535.2 |
-3.40% |
1,569,300 |
2024/3/12 |
1,529.7 |
1,593.2 |
1,524.7 |
1,589.2 |
+0.92% |
1,712,900 |
2024/3/11 |
1,530.5 |
1,578.7 |
1,524 |
1,574.7 |
-1.02% |
1,398,100 |
2024/3/8 |
1,579 |
1,605.5 |
1,570.8 |
1,591 |
-0.81% |
1,178,800 |
2024/3/7 |
1,675.3 |
1,682.3 |
1,600 |
1,604 |
-4.24% |
1,608,100 |
2024/3/6 |
1,639 |
1,675 |
1,628.5 |
1,675 |
+2.17% |
1,205,200 |
2024/3/5 |
1,593.8 |
1,641 |
1,578.3 |
1,639.5 |
+2.11% |
1,017,400 |
2024/3/4 |
1,600 |
1,628.9 |
1,597.5 |
1,605.7 |
+0.48% |
969,000 |
2024/3/1 |
1,602 |
1,618.5 |
1,575.8 |
1,598 |
+0.38% |
976,500 |
2024/2/29 |
1,559 |
1,602.3 |
1,550.5 |
1,592 |
+0.71% |
1,390,000 |
2024/2/28 |
1,586.2 |
1,603.2 |
1,574.5 |
1,580.7 |
-0.47% |
1,040,800 |
2024/2/27 |
1,558.5 |
1,596.9 |
1,558.2 |
1,588.2 |
+2.29% |
1,327,000 |
2024/2/26 |
1,562.4 |
1,565.9 |
1,536 |
1,552.7 |
-1.04% |
1,672,200 |
2024/2/22 |
1,523.8 |
1,573.5 |
1,516 |
1,569 |
+3.94% |
2,288,600 |
2024/2/21 |
1,469.3 |
1,510.8 |
1,467 |
1,509.5 |
+3.23% |
2,224,700 |
2024/2/20 |
1,427.2 |
1,472.7 |
1,410 |
1,462.2 |
+1.58% |
1,562,000 |
2024/2/19 |
1,470.3 |
1,475 |
1,430 |
1,439.5 |
-2.45% |
1,393,300 |
2024/2/16 |
1,470.2 |
1,492.4 |
1,450.2 |
1,475.7 |
+0.37% |
2,278,200 |
2024/2/15 |
1,411.7 |
1,478.7 |
1,411 |
1,470.2 |
+2.60% |
2,488,900 |
2024/2/14 |
1,380 |
1,449 |
1,353.5 |
1,433 |
+4.60% |
4,477,200 |
2024/2/13 |
1,278.5 |
1,370 |
1,278.5 |
1,370 |
+14.64% |
4,186,100 |
2024/2/9 |
1,183.3 |
1,216.3 |
1,163 |
1,195 |
+2.51% |
2,147,200 |
2024/2/8 |
1,187.4 |
1,189.7 |
1,162.5 |
1,165.7 |
-0.79% |
947,500 |
2024/2/7 |
1,155.5 |
1,182 |
1,153.3 |
1,175 |
+2.13% |
1,370,700 |
2024/2/6 |
1,139.3 |
1,163.3 |
1,124.3 |
1,150.5 |
+0.38% |
1,458,300 |
2024/2/5 |
1,153.9 |
1,167.4 |
1,141.5 |
1,146.2 |
-0.20% |
626,200 |
2024/2/2 |
1,119.8 |
1,155.5 |
1,119.8 |
1,148.5 |
+2.41% |
1,048,700 |
2024/2/1 |
1,113 |
1,126 |
1,101.8 |
1,121.5 |
-0.95% |
1,093,400 |
2024/1/31 |
1,120 |
1,140.2 |
1,114 |
1,132.2 |
-1.26% |
1,193,600 |
2024/1/30 |
1,145.2 |
1,157.4 |
1,140.5 |
1,146.7 |
-1.38% |
1,042,200 |
2024/1/29 |
1,154 |
1,164.7 |
1,147.7 |
1,162.7 |
+3.03% |
985,700 |
|