日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,728 |
1,734 |
1,686 |
1,717 |
+0.94% |
49,300 |
2024/7/25 |
1,731 |
1,744 |
1,675 |
1,701 |
-3.63% |
111,900 |
2024/7/24 |
1,810 |
1,816 |
1,756 |
1,765 |
-2.49% |
74,800 |
2024/7/23 |
1,791 |
1,815 |
1,791 |
1,810 |
+1.06% |
37,700 |
2024/7/22 |
1,850 |
1,864 |
1,775 |
1,791 |
-2.29% |
62,900 |
2024/7/19 |
1,816 |
1,834 |
1,805 |
1,833 |
+1.83% |
61,300 |
2024/7/18 |
1,794 |
1,815 |
1,790 |
1,800 |
-0.44% |
59,700 |
2024/7/17 |
1,830 |
1,835 |
1,791 |
1,808 |
-1.47% |
95,300 |
2024/7/16 |
1,810 |
1,856 |
1,806 |
1,835 |
+3.50% |
90,200 |
2024/7/12 |
1,746 |
1,794 |
1,745 |
1,773 |
+1.26% |
46,700 |
2024/7/11 |
1,780 |
1,780 |
1,745 |
1,751 |
-0.51% |
22,800 |
2024/7/10 |
1,750 |
1,765 |
1,728 |
1,760 |
+1.62% |
55,800 |
2024/7/9 |
1,747 |
1,770 |
1,731 |
1,732 |
-0.86% |
33,400 |
2024/7/8 |
1,730 |
1,758 |
1,728 |
1,747 |
+1.10% |
35,500 |
2024/7/5 |
1,726 |
1,766 |
1,724 |
1,728 |
-0.17% |
65,100 |
2024/7/4 |
1,704 |
1,743 |
1,696 |
1,731 |
+1.35% |
50,100 |
2024/7/3 |
1,687 |
1,723 |
1,675 |
1,708 |
+0.59% |
32,600 |
2024/7/2 |
1,720 |
1,737 |
1,681 |
1,698 |
+1.25% |
38,800 |
2024/7/1 |
1,737 |
1,741 |
1,665 |
1,677 |
-3.45% |
50,500 |
2024/6/28 |
1,724 |
1,740 |
1,707 |
1,737 |
+0.99% |
33,400 |
2024/6/27 |
1,714 |
1,770 |
1,709 |
1,720 |
-1.43% |
38,400 |
2024/6/26 |
1,717.5 |
1,752.5 |
1,705 |
1,745 |
+1.60% |
25,300 |
2024/6/25 |
1,742.5 |
1,750 |
1,717.5 |
1,717.5 |
-0.72% |
8,100 |
2024/6/24 |
1,740 |
1,757.5 |
1,705 |
1,730 |
-0.43% |
25,100 |
2024/6/21 |
1,730 |
1,762.5 |
1,730 |
1,737.5 |
-1.56% |
13,700 |
2024/6/20 |
1,790 |
1,807.5 |
1,760 |
1,765 |
-0.28% |
45,200 |
2024/6/19 |
1,702.5 |
1,782.5 |
1,695 |
1,770 |
+3.96% |
47,200 |
2024/6/18 |
1,727.5 |
1,730 |
1,680 |
1,702.5 |
+0.59% |
23,800 |
2024/6/17 |
1,745 |
1,752.5 |
1,652.5 |
1,692.5 |
-4.11% |
84,800 |
2024/6/14 |
1,765 |
1,800 |
1,762.5 |
1,765 |
-0.56% |
43,300 |
2024/6/13 |
1,782.5 |
1,797.5 |
1,747.5 |
1,775 |
+2.60% |
68,800 |
2024/6/12 |
1,740 |
1,765 |
1,727.5 |
1,730 |
-0.57% |
29,000 |
2024/6/11 |
1,725 |
1,772.5 |
1,725 |
1,740 |
+1.16% |
69,700 |
2024/6/10 |
1,635 |
1,727.5 |
1,632.5 |
1,720 |
+6.17% |
79,200 |
2024/6/7 |
1,577.5 |
1,620 |
1,575 |
1,620 |
+2.53% |
35,500 |
2024/6/6 |
1,607.5 |
1,625 |
1,567.5 |
1,580 |
-1.71% |
35,100 |
2024/6/5 |
1,580 |
1,617.5 |
1,550 |
1,607.5 |
+1.74% |
56,700 |
2024/6/4 |
1,630 |
1,647.5 |
1,575 |
1,580 |
-3.07% |
56,200 |
2024/6/3 |
1,580 |
1,637.5 |
1,570 |
1,630 |
+6.19% |
79,700 |
2024/5/31 |
1,527.5 |
1,545 |
1,512.5 |
1,535 |
+1.66% |
21,000 |
2024/5/30 |
1,500 |
1,517.5 |
1,488.5 |
1,510 |
+0.17% |
41,000 |
2024/5/29 |
1,540 |
1,540 |
1,507.5 |
1,507.5 |
-1.31% |
41,800 |
2024/5/28 |
1,547.5 |
1,550 |
1,507.5 |
1,527.5 |
-1.29% |
46,300 |
2024/5/27 |
1,520 |
1,557.5 |
1,520 |
1,547.5 |
+1.48% |
67,800 |
2024/5/24 |
1,488 |
1,542.5 |
1,488 |
1,525 |
+2.38% |
48,800 |
2024/5/23 |
1,489.5 |
1,497.5 |
1,477 |
1,489.5 |
+0.00% |
35,600 |
2024/5/22 |
1,481.5 |
1,496 |
1,479 |
1,489.5 |
+0.24% |
40,400 |
2024/5/21 |
1,525 |
1,540 |
1,485.5 |
1,486 |
-1.91% |
53,600 |
2024/5/20 |
1,449.5 |
1,540 |
1,442.5 |
1,515 |
+5.28% |
88,500 |
2024/5/17 |
1,411 |
1,439.5 |
1,407.5 |
1,439 |
+1.52% |
57,700 |
2024/5/16 |
1,428 |
1,429 |
1,404 |
1,417.5 |
-1.43% |
56,500 |
2024/5/15 |
1,450.5 |
1,458 |
1,437.5 |
1,438 |
-1.47% |
41,800 |
2024/5/14 |
1,507.5 |
1,507.5 |
1,442.5 |
1,459.5 |
-3.50% |
58,500 |
2024/5/13 |
1,496.5 |
1,512.5 |
1,493 |
1,512.5 |
+0.50% |
68,600 |
2024/5/10 |
1,479.5 |
1,507.5 |
1,458 |
1,505 |
+0.70% |
86,100 |
2024/5/9 |
1,542.5 |
1,545 |
1,491 |
1,494.5 |
-3.42% |
130,300 |
2024/5/8 |
1,577.5 |
1,587.5 |
1,542.5 |
1,547.5 |
-2.37% |
62,700 |
2024/5/7 |
1,607.5 |
1,607.5 |
1,560 |
1,585 |
+0.79% |
35,100 |
2024/5/2 |
1,612.5 |
1,615 |
1,562.5 |
1,572.5 |
-2.63% |
67,500 |
2024/5/1 |
1,567.5 |
1,640 |
1,557.5 |
1,615 |
+3.86% |
134,900 |
2024/4/30 |
1,540 |
1,585 |
1,527.5 |
1,555 |
+0.65% |
131,500 |
2024/4/26 |
1,444 |
1,560 |
1,444 |
1,545 |
+12.16% |
365,800 |
2024/4/25 |
1,392.5 |
1,394 |
1,369 |
1,377.5 |
+0.55% |
35,700 |
2024/4/24 |
1,375.5 |
1,391.5 |
1,367.5 |
1,370 |
+0.04% |
13,300 |
2024/4/23 |
1,389.5 |
1,394 |
1,357 |
1,369.5 |
+0.26% |
11,900 |
2024/4/22 |
1,364.5 |
1,375 |
1,354 |
1,366 |
-0.87% |
28,800 |
2024/4/19 |
1,397 |
1,400.5 |
1,350 |
1,378 |
-3.43% |
52,800 |
2024/4/18 |
1,394.5 |
1,429 |
1,371.5 |
1,427 |
+2.55% |
54,800 |
2024/4/17 |
1,400 |
1,430 |
1,391.5 |
1,391.5 |
+0.25% |
73,200 |
2024/4/16 |
1,408.5 |
1,408.5 |
1,356.5 |
1,388 |
-1.84% |
75,400 |
2024/4/15 |
1,340 |
1,428.5 |
1,340 |
1,414 |
+5.52% |
126,600 |
2024/4/12 |
1,320.5 |
1,344 |
1,320.5 |
1,340 |
+1.63% |
14,100 |
2024/4/11 |
1,316.5 |
1,330 |
1,313 |
1,318.5 |
-0.72% |
11,200 |
2024/4/10 |
1,343 |
1,346 |
1,328 |
1,328 |
-1.34% |
13,800 |
2024/4/9 |
1,310 |
1,355 |
1,303.5 |
1,346 |
+3.34% |
40,300 |
2024/4/8 |
1,309 |
1,309 |
1,286.5 |
1,302.5 |
+0.27% |
39,200 |
2024/4/5 |
1,299.5 |
1,310 |
1,287.5 |
1,299 |
-0.12% |
18,200 |
2024/4/4 |
1,313 |
1,313 |
1,289 |
1,300.5 |
-0.08% |
12,000 |
2024/4/3 |
1,300.5 |
1,314.5 |
1,286 |
1,301.5 |
-0.27% |
13,700 |
2024/4/2 |
1,315 |
1,317.5 |
1,301.5 |
1,305 |
-1.25% |
25,000 |
2024/4/1 |
1,375 |
1,375 |
1,315 |
1,321.5 |
-3.89% |
46,400 |
2024/3/29 |
1,356 |
1,375 |
1,351.5 |
1,375 |
+2.34% |
42,900 |
2024/3/28 |
1,376 |
1,389.5 |
1,343.5 |
1,343.5 |
-1.79% |
55,100 |
2024/3/27 |
1,307.5 |
1,374.5 |
1,298 |
1,368 |
+3.68% |
81,700 |
2024/3/26 |
1,270 |
1,321 |
1,266.5 |
1,319.5 |
+3.49% |
80,700 |
2024/3/25 |
1,318.5 |
1,318.5 |
1,269.5 |
1,275 |
-3.77% |
61,300 |
2024/3/22 |
1,305 |
1,325 |
1,290 |
1,325 |
+2.55% |
52,100 |
2024/3/21 |
1,275 |
1,305 |
1,254 |
1,292 |
+3.24% |
72,400 |
2024/3/19 |
1,214.5 |
1,261.5 |
1,206.5 |
1,251.5 |
+3.13% |
43,000 |
2024/3/18 |
1,204.5 |
1,218.5 |
1,196.5 |
1,213.5 |
+0.75% |
34,800 |
2024/3/15 |
1,178 |
1,209.5 |
1,173.5 |
1,204.5 |
+2.29% |
63,000 |
2024/3/14 |
1,153 |
1,188.5 |
1,145 |
1,177.5 |
+1.95% |
61,300 |
2024/3/13 |
1,200 |
1,200 |
1,155 |
1,155 |
-2.98% |
42,700 |
2024/3/12 |
1,162.5 |
1,195 |
1,160 |
1,190.5 |
+1.71% |
28,500 |
2024/3/11 |
1,197 |
1,203.5 |
1,157 |
1,170.5 |
-2.34% |
58,200 |
2024/3/8 |
1,195 |
1,219.5 |
1,190 |
1,198.5 |
+0.29% |
38,100 |
2024/3/7 |
1,255.5 |
1,255.5 |
1,183.5 |
1,195 |
-3.12% |
99,200 |
2024/3/6 |
1,237 |
1,237.5 |
1,228 |
1,233.5 |
-1.40% |
25,600 |
2024/3/5 |
1,264.5 |
1,275 |
1,251 |
1,251 |
-1.88% |
24,300 |
2024/3/4 |
1,281 |
1,290 |
1,228 |
1,275 |
-0.47% |
65,900 |
2024/3/1 |
1,263 |
1,314 |
1,262 |
1,281 |
+1.43% |
42,900 |
2024/2/29 |
1,250.5 |
1,270 |
1,228.5 |
1,263 |
+1.24% |
39,800 |
2024/2/28 |
1,228 |
1,248 |
1,217.5 |
1,247.5 |
+2.25% |
32,000 |
2024/2/27 |
1,223.5 |
1,229.5 |
1,197.5 |
1,220 |
+1.67% |
56,900 |
2024/2/26 |
1,212.5 |
1,232 |
1,197.5 |
1,200 |
-0.74% |
160,600 |
2024/2/22 |
1,245.5 |
1,255 |
1,195.5 |
1,209 |
-3.59% |
108,100 |
2024/2/21 |
1,262.5 |
1,262.5 |
1,230 |
1,254 |
-1.61% |
88,300 |
2024/2/20 |
1,315 |
1,315.5 |
1,273 |
1,274.5 |
-3.08% |
29,800 |
2024/2/19 |
1,310 |
1,325.5 |
1,294 |
1,315 |
+0.84% |
43,800 |
2024/2/16 |
1,310.5 |
1,326.5 |
1,299 |
1,304 |
-2.10% |
75,200 |
2024/2/15 |
1,275.5 |
1,364.5 |
1,248.5 |
1,332 |
+8.69% |
154,900 |
2024/2/14 |
1,246.5 |
1,246.5 |
1,200 |
1,225.5 |
-2.35% |
145,900 |
2024/2/13 |
1,255.5 |
1,255.5 |
1,241 |
1,255 |
+0.00% |
52,400 |
2024/2/9 |
1,241.5 |
1,279 |
1,240 |
1,255 |
+0.72% |
32,200 |
2024/2/8 |
1,243 |
1,248 |
1,228 |
1,246 |
-0.44% |
35,700 |
2024/2/7 |
1,236 |
1,259.5 |
1,233.5 |
1,251.5 |
+0.97% |
24,100 |
2024/2/6 |
1,286.5 |
1,286.5 |
1,232.5 |
1,239.5 |
-3.65% |
35,800 |
2024/2/5 |
1,266 |
1,287 |
1,250 |
1,286.5 |
+2.10% |
45,600 |
2024/2/2 |
1,257 |
1,271 |
1,250 |
1,260 |
-0.16% |
30,100 |
2024/2/1 |
1,280 |
1,280 |
1,254 |
1,262 |
-1.64% |
17,500 |
2024/1/31 |
1,282.5 |
1,290 |
1,277.5 |
1,283 |
+0.16% |
8,300 |
2024/1/30 |
1,282.5 |
1,290.5 |
1,279 |
1,281 |
-0.70% |
11,400 |
2024/1/29 |
1,285 |
1,294.5 |
1,283 |
1,290 |
+0.23% |
13,300 |
|