日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,244 |
1,259 |
1,244 |
1,247 |
+0.08% |
298,000 |
2024/7/25 |
1,250 |
1,255.5 |
1,234.5 |
1,246 |
-1.23% |
608,100 |
2024/7/24 |
1,280 |
1,287.5 |
1,257.5 |
1,261.5 |
-1.45% |
519,400 |
2024/7/23 |
1,269.5 |
1,285 |
1,269.5 |
1,280 |
+0.99% |
598,100 |
2024/7/22 |
1,271 |
1,280 |
1,263 |
1,267.5 |
-0.20% |
688,400 |
2024/7/19 |
1,259.5 |
1,271 |
1,253.5 |
1,270 |
+0.83% |
523,800 |
2024/7/18 |
1,254 |
1,270 |
1,253 |
1,259.5 |
-0.79% |
505,700 |
2024/7/17 |
1,276 |
1,282.5 |
1,255 |
1,269.5 |
+0.28% |
700,100 |
2024/7/16 |
1,255 |
1,276 |
1,254 |
1,266 |
+1.12% |
707,400 |
2024/7/12 |
1,241 |
1,271 |
1,240 |
1,252 |
-0.44% |
765,800 |
2024/7/11 |
1,245 |
1,273.5 |
1,242.5 |
1,257.5 |
+2.19% |
1,356,100 |
2024/7/10 |
1,233.5 |
1,241 |
1,220 |
1,230.5 |
-0.24% |
854,100 |
2024/7/9 |
1,200.5 |
1,236 |
1,200.5 |
1,233.5 |
+2.92% |
855,200 |
2024/7/8 |
1,195.5 |
1,205 |
1,190 |
1,198.5 |
+0.13% |
356,800 |
2024/7/5 |
1,215 |
1,217.5 |
1,197 |
1,197 |
-1.52% |
267,700 |
2024/7/4 |
1,221.5 |
1,221.5 |
1,209.5 |
1,215.5 |
-0.82% |
446,000 |
2024/7/3 |
1,216 |
1,227.5 |
1,214 |
1,225.5 |
+0.62% |
435,600 |
2024/7/2 |
1,210.5 |
1,219.5 |
1,203 |
1,218 |
+0.16% |
438,200 |
2024/7/1 |
1,241.5 |
1,248.5 |
1,212.5 |
1,216 |
-1.38% |
529,400 |
2024/6/28 |
1,227.5 |
1,239.5 |
1,222.5 |
1,233 |
+0.90% |
613,700 |
2024/6/27 |
1,205 |
1,227 |
1,200.5 |
1,222 |
+1.20% |
472,500 |
2024/6/26 |
1,209 |
1,215 |
1,196 |
1,207.5 |
+0.75% |
597,300 |
2024/6/25 |
1,197 |
1,202.5 |
1,189 |
1,198.5 |
+0.59% |
406,000 |
2024/6/24 |
1,186 |
1,196 |
1,175 |
1,191.5 |
+0.46% |
409,500 |
2024/6/21 |
1,185 |
1,191 |
1,181 |
1,186 |
-0.29% |
556,400 |
2024/6/20 |
1,175.5 |
1,193 |
1,174 |
1,189.5 |
+0.93% |
378,300 |
2024/6/19 |
1,190.5 |
1,205 |
1,174.5 |
1,178.5 |
-0.30% |
502,200 |
2024/6/18 |
1,148 |
1,188.5 |
1,144 |
1,182 |
+3.37% |
859,700 |
2024/6/17 |
1,138 |
1,147 |
1,135 |
1,143.5 |
+0.57% |
546,800 |
2024/6/14 |
1,118.5 |
1,148.5 |
1,113 |
1,137 |
+1.61% |
662,500 |
2024/6/13 |
1,136 |
1,137 |
1,117.5 |
1,119 |
-1.76% |
512,200 |
2024/6/12 |
1,136.5 |
1,142.5 |
1,134.5 |
1,139 |
+0.22% |
307,000 |
2024/6/11 |
1,141 |
1,154.5 |
1,132.5 |
1,136.5 |
-0.53% |
631,300 |
2024/6/10 |
1,110.5 |
1,142.5 |
1,106 |
1,142.5 |
+2.88% |
530,600 |
2024/6/7 |
1,105 |
1,111.5 |
1,101.5 |
1,110.5 |
+0.50% |
498,900 |
2024/6/6 |
1,142.5 |
1,142.5 |
1,102 |
1,105 |
-2.39% |
844,200 |
2024/6/5 |
1,140 |
1,146 |
1,130 |
1,132 |
-1.26% |
577,200 |
2024/6/4 |
1,148.5 |
1,148.5 |
1,132 |
1,146.5 |
-0.48% |
516,600 |
2024/6/3 |
1,162.5 |
1,166.5 |
1,148 |
1,152 |
-0.17% |
579,400 |
2024/5/31 |
1,153 |
1,157 |
1,141.5 |
1,154 |
+0.13% |
865,100 |
2024/5/30 |
1,160 |
1,163 |
1,126 |
1,152.5 |
-1.45% |
746,600 |
2024/5/29 |
1,167 |
1,198 |
1,164.5 |
1,169.5 |
+0.04% |
862,800 |
2024/5/28 |
1,187.5 |
1,189.5 |
1,168 |
1,169 |
-1.97% |
767,300 |
2024/5/27 |
1,200.5 |
1,201.5 |
1,179 |
1,192.5 |
-0.46% |
719,100 |
2024/5/24 |
1,191.5 |
1,204 |
1,186 |
1,198 |
-0.66% |
443,600 |
2024/5/23 |
1,212.5 |
1,218.5 |
1,205.5 |
1,206 |
-0.54% |
371,000 |
2024/5/22 |
1,227 |
1,235 |
1,211.5 |
1,212.5 |
-1.70% |
451,200 |
2024/5/21 |
1,210 |
1,241 |
1,210 |
1,233.5 |
+2.03% |
613,700 |
2024/5/20 |
1,193 |
1,228.5 |
1,189.5 |
1,209 |
+1.34% |
709,300 |
2024/5/17 |
1,202 |
1,216 |
1,189.5 |
1,193 |
-0.79% |
522,300 |
2024/5/16 |
1,219 |
1,223.5 |
1,198.5 |
1,202.5 |
-0.78% |
543,100 |
2024/5/15 |
1,218.5 |
1,227.5 |
1,208.5 |
1,212 |
-0.45% |
400,800 |
2024/5/14 |
1,204.5 |
1,224 |
1,203 |
1,217.5 |
+1.08% |
562,100 |
2024/5/13 |
1,208 |
1,222 |
1,200.5 |
1,204.5 |
-0.29% |
471,900 |
2024/5/10 |
1,215 |
1,219.5 |
1,200.5 |
1,208 |
-0.86% |
399,400 |
2024/5/9 |
1,212 |
1,229 |
1,211.5 |
1,218.5 |
+0.83% |
532,900 |
2024/5/8 |
1,212 |
1,214 |
1,193 |
1,208.5 |
+0.00% |
724,000 |
2024/5/7 |
1,201 |
1,215 |
1,197.5 |
1,208.5 |
+2.03% |
985,600 |
2024/5/2 |
1,208.5 |
1,208.5 |
1,176 |
1,184.5 |
-1.62% |
735,900 |
2024/5/1 |
1,209.5 |
1,218.5 |
1,200 |
1,204 |
-0.29% |
551,700 |
2024/4/30 |
1,215 |
1,228 |
1,195 |
1,207.5 |
+1.90% |
1,181,600 |
2024/4/26 |
1,230 |
1,231 |
1,167 |
1,185 |
-2.63% |
1,416,100 |
2024/4/25 |
1,228.5 |
1,229 |
1,205 |
1,217 |
-0.90% |
1,047,200 |
2024/4/24 |
1,225 |
1,230.5 |
1,213 |
1,228 |
+0.82% |
615,200 |
2024/4/23 |
1,207 |
1,219 |
1,204 |
1,218 |
+1.71% |
661,100 |
2024/4/22 |
1,182 |
1,199 |
1,181 |
1,197.5 |
+1.53% |
473,800 |
2024/4/19 |
1,201 |
1,202.5 |
1,170.5 |
1,179.5 |
-2.52% |
671,800 |
2024/4/18 |
1,211 |
1,219 |
1,200.5 |
1,210 |
+0.46% |
350,400 |
2024/4/17 |
1,237 |
1,237 |
1,195.5 |
1,204.5 |
-1.99% |
702,900 |
2024/4/16 |
1,232.5 |
1,234 |
1,212.5 |
1,229 |
-1.44% |
688,700 |
2024/4/15 |
1,244 |
1,248.5 |
1,234.5 |
1,247 |
-0.64% |
652,900 |
2024/4/12 |
1,247 |
1,255 |
1,240.5 |
1,255 |
+1.41% |
610,900 |
2024/4/11 |
1,220 |
1,237.5 |
1,212.5 |
1,237.5 |
+0.65% |
539,700 |
2024/4/10 |
1,221 |
1,230 |
1,216.5 |
1,229.5 |
+0.82% |
688,600 |
2024/4/9 |
1,213.5 |
1,225 |
1,210.5 |
1,219.5 |
+0.41% |
495,000 |
2024/4/8 |
1,209.5 |
1,216.5 |
1,205.5 |
1,214.5 |
+1.00% |
386,100 |
2024/4/5 |
1,200 |
1,204.5 |
1,187 |
1,202.5 |
-0.41% |
673,700 |
2024/4/4 |
1,217.5 |
1,217.5 |
1,200 |
1,207.5 |
-0.08% |
561,200 |
2024/4/3 |
1,200 |
1,219 |
1,196.5 |
1,208.5 |
-0.04% |
625,500 |
2024/4/2 |
1,220 |
1,222.5 |
1,203 |
1,209 |
-1.95% |
545,800 |
2024/4/1 |
1,232.5 |
1,243 |
1,225 |
1,233 |
-0.28% |
409,200 |
2024/3/29 |
1,213.5 |
1,239 |
1,210 |
1,236.5 |
+1.19% |
515,000 |
2024/3/28 |
1,221 |
1,238 |
1,216.5 |
1,222 |
-2.51% |
534,000 |
2024/3/27 |
1,265 |
1,265 |
1,248 |
1,253.5 |
-0.48% |
652,200 |
2024/3/26 |
1,245.5 |
1,269.5 |
1,239 |
1,259.5 |
+0.28% |
504,400 |
2024/3/25 |
1,274 |
1,274 |
1,254 |
1,256 |
-2.56% |
771,200 |
2024/3/22 |
1,294 |
1,295.5 |
1,274.5 |
1,289 |
+0.43% |
597,700 |
2024/3/21 |
1,282.5 |
1,290 |
1,274 |
1,283.5 |
+0.35% |
673,600 |
2024/3/19 |
1,288.5 |
1,288.5 |
1,267 |
1,279 |
-0.85% |
1,106,000 |
2024/3/18 |
1,305 |
1,305 |
1,279 |
1,290 |
+0.27% |
1,227,000 |
2024/3/15 |
1,287 |
1,289.5 |
1,273 |
1,286.5 |
+0.55% |
704,100 |
2024/3/14 |
1,271 |
1,279.5 |
1,257 |
1,279.5 |
+0.59% |
510,100 |
2024/3/13 |
1,280 |
1,285 |
1,252 |
1,272 |
+0.95% |
778,000 |
2024/3/12 |
1,253 |
1,261 |
1,238.5 |
1,260 |
-1.14% |
811,700 |
2024/3/11 |
1,289 |
1,299.5 |
1,264.5 |
1,274.5 |
-1.62% |
1,661,200 |
2024/3/8 |
1,272.5 |
1,296.5 |
1,270.5 |
1,295.5 |
+0.39% |
1,102,100 |
2024/3/7 |
1,334.5 |
1,347.5 |
1,274.5 |
1,290.5 |
-3.37% |
2,951,400 |
2024/3/6 |
1,290.5 |
1,338.5 |
1,284 |
1,335.5 |
+3.29% |
1,160,500 |
2024/3/5 |
1,282 |
1,301 |
1,264.5 |
1,293 |
+0.35% |
1,291,000 |
2024/3/4 |
1,328 |
1,343.5 |
1,288.5 |
1,288.5 |
-2.97% |
2,182,900 |
2024/3/1 |
1,304 |
1,333 |
1,300 |
1,328 |
+3.19% |
2,452,500 |
2024/2/29 |
1,238.5 |
1,293.5 |
1,230 |
1,287 |
+4.80% |
3,733,900 |
2024/2/28 |
1,210 |
1,241 |
1,203.5 |
1,228 |
+3.32% |
1,569,500 |
2024/2/27 |
1,175 |
1,188.5 |
1,174 |
1,188.5 |
+1.06% |
774,400 |
2024/2/26 |
1,179.5 |
1,190 |
1,174.5 |
1,176 |
+0.60% |
522,000 |
2024/2/22 |
1,171 |
1,179.5 |
1,164 |
1,169 |
-0.85% |
500,600 |
2024/2/21 |
1,175 |
1,184.5 |
1,167 |
1,179 |
+0.94% |
648,400 |
2024/2/20 |
1,166 |
1,172.5 |
1,160 |
1,168 |
+0.56% |
527,900 |
2024/2/19 |
1,151.5 |
1,164 |
1,149 |
1,161.5 |
+0.48% |
574,800 |
2024/2/16 |
1,158 |
1,160.5 |
1,150 |
1,156 |
+0.09% |
839,700 |
2024/2/15 |
1,177 |
1,179.5 |
1,152 |
1,155 |
-1.49% |
806,200 |
2024/2/14 |
1,192 |
1,195.5 |
1,171.5 |
1,172.5 |
-1.64% |
723,100 |
2024/2/13 |
1,180.5 |
1,193 |
1,173.5 |
1,192 |
+1.62% |
828,400 |
2024/2/9 |
1,174.5 |
1,186.5 |
1,164.5 |
1,173 |
-0.68% |
750,000 |
2024/2/8 |
1,170.5 |
1,193 |
1,156.5 |
1,181 |
+1.42% |
852,700 |
2024/2/7 |
1,185 |
1,194 |
1,161.5 |
1,164.5 |
-2.14% |
1,303,300 |
2024/2/6 |
1,232.5 |
1,233 |
1,188.5 |
1,190 |
-1.86% |
1,041,600 |
2024/2/5 |
1,190 |
1,215 |
1,190 |
1,212.5 |
+2.19% |
990,100 |
2024/2/2 |
1,180 |
1,195.5 |
1,180 |
1,186.5 |
+0.25% |
1,000,200 |
2024/2/1 |
1,186 |
1,189 |
1,160 |
1,183.5 |
+0.98% |
1,812,100 |
2024/1/31 |
1,194 |
1,216.5 |
1,157.5 |
1,172 |
-11.61% |
4,569,100 |
2024/1/30 |
1,350.5 |
1,355.5 |
1,324.5 |
1,326 |
-1.08% |
939,000 |
2024/1/29 |
1,340.5 |
1,344.5 |
1,329 |
1,340.5 |
-0.63% |
613,800 |
|