日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,213.5 |
1,214.5 |
1,198.5 |
1,201.5 |
-0.70% |
945,200 |
2024/7/25 |
1,200 |
1,221 |
1,196.5 |
1,210 |
-0.29% |
1,094,600 |
2024/7/24 |
1,221 |
1,224.5 |
1,210.5 |
1,213.5 |
-0.98% |
678,400 |
2024/7/23 |
1,228 |
1,238 |
1,225 |
1,225.5 |
-0.04% |
532,800 |
2024/7/22 |
1,233 |
1,233.5 |
1,222 |
1,226 |
-0.37% |
599,700 |
2024/7/19 |
1,230 |
1,234.5 |
1,225 |
1,230.5 |
-0.16% |
741,400 |
2024/7/18 |
1,223.5 |
1,235 |
1,220 |
1,232.5 |
+0.53% |
921,200 |
2024/7/17 |
1,230 |
1,232 |
1,223.5 |
1,226 |
+0.45% |
717,200 |
2024/7/16 |
1,217 |
1,224 |
1,206.5 |
1,220.5 |
+0.12% |
713,900 |
2024/7/12 |
1,220 |
1,233 |
1,214.5 |
1,219 |
-0.33% |
1,148,200 |
2024/7/11 |
1,212.5 |
1,226 |
1,212 |
1,223 |
+2.09% |
1,165,700 |
2024/7/10 |
1,196 |
1,204.5 |
1,193.5 |
1,198 |
-0.17% |
758,000 |
2024/7/9 |
1,195 |
1,207 |
1,194.5 |
1,200 |
+0.59% |
832,900 |
2024/7/8 |
1,211.5 |
1,211.5 |
1,191.5 |
1,193 |
-1.57% |
1,226,900 |
2024/7/5 |
1,215 |
1,216.5 |
1,205 |
1,212 |
-0.45% |
799,000 |
2024/7/4 |
1,210.5 |
1,218 |
1,205 |
1,217.5 |
+0.58% |
609,700 |
2024/7/3 |
1,202 |
1,217 |
1,197 |
1,210.5 |
+0.29% |
896,200 |
2024/7/2 |
1,191.5 |
1,210.5 |
1,191.5 |
1,207 |
+0.92% |
1,285,900 |
2024/7/1 |
1,207.5 |
1,207.5 |
1,190.5 |
1,196 |
-0.46% |
1,219,800 |
2024/6/28 |
1,213 |
1,218 |
1,197 |
1,201.5 |
-0.83% |
1,187,600 |
2024/6/27 |
1,200.5 |
1,220 |
1,197.5 |
1,211.5 |
+0.41% |
2,243,500 |
2024/6/26 |
1,204.5 |
1,213 |
1,196 |
1,206.5 |
-0.41% |
745,000 |
2024/6/25 |
1,206 |
1,219 |
1,204 |
1,211.5 |
+0.66% |
744,700 |
2024/6/24 |
1,208 |
1,208 |
1,195.5 |
1,203.5 |
+0.25% |
952,800 |
2024/6/21 |
1,205 |
1,211 |
1,198 |
1,200.5 |
-0.58% |
1,240,200 |
2024/6/20 |
1,200 |
1,209.5 |
1,195.5 |
1,207.5 |
+1.22% |
1,014,600 |
2024/6/19 |
1,192 |
1,197.5 |
1,187.5 |
1,193 |
+0.46% |
1,079,300 |
2024/6/18 |
1,178 |
1,187.5 |
1,173.5 |
1,187.5 |
+1.41% |
801,600 |
2024/6/17 |
1,180 |
1,180 |
1,164.5 |
1,171 |
-0.89% |
898,900 |
2024/6/14 |
1,160 |
1,184.5 |
1,160 |
1,181.5 |
+0.72% |
1,432,200 |
2024/6/13 |
1,172 |
1,177 |
1,162.5 |
1,173 |
+0.09% |
757,600 |
2024/6/12 |
1,174.5 |
1,178.5 |
1,171 |
1,172 |
-0.42% |
709,000 |
2024/6/11 |
1,175.5 |
1,179 |
1,167.5 |
1,177 |
+0.13% |
622,600 |
2024/6/10 |
1,176.5 |
1,184 |
1,172 |
1,175.5 |
-0.08% |
762,500 |
2024/6/7 |
1,170 |
1,177.5 |
1,166.5 |
1,176.5 |
+0.90% |
600,500 |
2024/6/6 |
1,171.5 |
1,173 |
1,159 |
1,166 |
-0.47% |
724,600 |
2024/6/5 |
1,170 |
1,176 |
1,162.5 |
1,171.5 |
-1.01% |
841,300 |
2024/6/4 |
1,170.5 |
1,187 |
1,168 |
1,183.5 |
-0.34% |
1,107,100 |
2024/6/3 |
1,180 |
1,193.5 |
1,179.5 |
1,187.5 |
+1.50% |
1,258,300 |
2024/5/31 |
1,165 |
1,173 |
1,159 |
1,170 |
+0.43% |
1,268,200 |
2024/5/30 |
1,164.5 |
1,173 |
1,153 |
1,165 |
+0.00% |
1,193,800 |
2024/5/29 |
1,149 |
1,170.5 |
1,146.5 |
1,165 |
+2.10% |
1,385,500 |
2024/5/28 |
1,150.5 |
1,154.5 |
1,141 |
1,141 |
-0.83% |
841,600 |
2024/5/27 |
1,146 |
1,150.5 |
1,139 |
1,150.5 |
+0.44% |
699,300 |
2024/5/24 |
1,146.5 |
1,153 |
1,138.5 |
1,145.5 |
-0.91% |
850,900 |
2024/5/23 |
1,152.5 |
1,159 |
1,145 |
1,156 |
+0.39% |
837,400 |
2024/5/22 |
1,156.5 |
1,156.5 |
1,143 |
1,151.5 |
-0.17% |
944,900 |
2024/5/21 |
1,158 |
1,168 |
1,153.5 |
1,153.5 |
-0.69% |
1,030,100 |
2024/5/20 |
1,150 |
1,164.5 |
1,144 |
1,161.5 |
+1.00% |
1,141,200 |
2024/5/17 |
1,154 |
1,163.5 |
1,141 |
1,150 |
-1.29% |
1,704,600 |
2024/5/16 |
1,165 |
1,171 |
1,142.5 |
1,165 |
+0.00% |
2,179,000 |
2024/5/15 |
1,200 |
1,200 |
1,159.5 |
1,165 |
-11.74% |
5,223,600 |
2024/5/14 |
1,315 |
1,327 |
1,307 |
1,320 |
+1.50% |
1,156,400 |
2024/5/13 |
1,304.5 |
1,308.5 |
1,295.5 |
1,300.5 |
-0.46% |
468,700 |
2024/5/10 |
1,332 |
1,332 |
1,299 |
1,306.5 |
-0.91% |
686,200 |
2024/5/9 |
1,314.5 |
1,334.5 |
1,314 |
1,318.5 |
-0.11% |
472,300 |
2024/5/8 |
1,329 |
1,332 |
1,309 |
1,320 |
-0.38% |
561,500 |
2024/5/7 |
1,309.5 |
1,327 |
1,305.5 |
1,325 |
+1.34% |
844,000 |
2024/5/2 |
1,314.5 |
1,318 |
1,303 |
1,307.5 |
-0.76% |
687,400 |
2024/5/1 |
1,305 |
1,319.5 |
1,301 |
1,317.5 |
-0.04% |
528,400 |
2024/4/30 |
1,312.5 |
1,318.5 |
1,305.5 |
1,318 |
+1.46% |
693,500 |
2024/4/26 |
1,288.5 |
1,302.5 |
1,281.5 |
1,299 |
+0.12% |
878,100 |
2024/4/25 |
1,298.5 |
1,312.5 |
1,294 |
1,297.5 |
-1.41% |
740,900 |
2024/4/24 |
1,324.5 |
1,324.5 |
1,304.5 |
1,316 |
+0.19% |
812,900 |
2024/4/23 |
1,322 |
1,329.5 |
1,306.5 |
1,313.5 |
-1.17% |
787,400 |
2024/4/22 |
1,328.5 |
1,329.5 |
1,317.5 |
1,329 |
+1.57% |
1,021,100 |
2024/4/19 |
1,334 |
1,337 |
1,294.5 |
1,308.5 |
-1.13% |
969,300 |
2024/4/18 |
1,310 |
1,326 |
1,307.5 |
1,323.5 |
+1.46% |
575,100 |
2024/4/17 |
1,320 |
1,322.5 |
1,297 |
1,304.5 |
-1.36% |
869,500 |
2024/4/16 |
1,300.5 |
1,326 |
1,290.5 |
1,322.5 |
-0.38% |
1,229,300 |
2024/4/15 |
1,349.5 |
1,350 |
1,322.5 |
1,327.5 |
-2.32% |
1,175,800 |
2024/4/12 |
1,372 |
1,372 |
1,356 |
1,359 |
+0.04% |
1,254,100 |
2024/4/11 |
1,358 |
1,365 |
1,352.5 |
1,358.5 |
-0.91% |
529,200 |
2024/4/10 |
1,370 |
1,379 |
1,368.5 |
1,371 |
+0.99% |
822,500 |
2024/4/9 |
1,366 |
1,369.5 |
1,351 |
1,357.5 |
-0.44% |
647,100 |
2024/4/8 |
1,340.5 |
1,366 |
1,338.5 |
1,363.5 |
+1.64% |
894,500 |
2024/4/5 |
1,335 |
1,344 |
1,326 |
1,341.5 |
-0.48% |
843,200 |
2024/4/4 |
1,348.5 |
1,367 |
1,344.5 |
1,348 |
+0.22% |
978,500 |
2024/4/3 |
1,351.5 |
1,354 |
1,341 |
1,345 |
-1.18% |
1,056,700 |
2024/4/2 |
1,372.5 |
1,377 |
1,356 |
1,361 |
+0.07% |
2,069,900 |
2024/4/1 |
1,304.5 |
1,369 |
1,301.5 |
1,360 |
+4.94% |
4,137,000 |
2024/3/29 |
1,299 |
1,323 |
1,289.5 |
1,296 |
-0.61% |
1,452,600 |
2024/3/28 |
1,311 |
1,312 |
1,296 |
1,304 |
-0.53% |
1,166,600 |
2024/3/27 |
1,295 |
1,327 |
1,291 |
1,311 |
+2.30% |
1,687,600 |
2024/3/26 |
1,283 |
1,288.5 |
1,273.5 |
1,281.5 |
-0.27% |
914,400 |
2024/3/25 |
1,291 |
1,299 |
1,283.5 |
1,285 |
-1.42% |
1,329,900 |
2024/3/22 |
1,302.5 |
1,316.5 |
1,290.5 |
1,303.5 |
+1.60% |
2,073,500 |
2024/3/21 |
1,288 |
1,289 |
1,271.5 |
1,283 |
+0.90% |
1,354,700 |
2024/3/19 |
1,250 |
1,281.5 |
1,250 |
1,271.5 |
+1.23% |
1,208,600 |
2024/3/18 |
1,245 |
1,260.5 |
1,236.5 |
1,256 |
+0.88% |
1,408,000 |
2024/3/15 |
1,235 |
1,258 |
1,225.5 |
1,245 |
+3.06% |
2,705,200 |
2024/3/14 |
1,197.5 |
1,208 |
1,191.5 |
1,208 |
+1.26% |
898,100 |
2024/3/13 |
1,190 |
1,194.5 |
1,184.5 |
1,193 |
+1.19% |
688,000 |
2024/3/12 |
1,173.5 |
1,180.5 |
1,158.5 |
1,179 |
-0.08% |
1,015,300 |
2024/3/11 |
1,192.5 |
1,196.5 |
1,173.5 |
1,180 |
-1.26% |
1,158,700 |
2024/3/8 |
1,181 |
1,198 |
1,180.5 |
1,195 |
+0.84% |
1,682,200 |
2024/3/7 |
1,187 |
1,193 |
1,181.5 |
1,185 |
-0.55% |
987,600 |
2024/3/6 |
1,183 |
1,197 |
1,179 |
1,191.5 |
+1.19% |
1,105,500 |
2024/3/5 |
1,190 |
1,192.5 |
1,171 |
1,177.5 |
-0.97% |
1,412,300 |
2024/3/4 |
1,209 |
1,214 |
1,187.5 |
1,189 |
-1.98% |
1,473,000 |
2024/3/1 |
1,210 |
1,224 |
1,204.5 |
1,213 |
+0.54% |
1,214,800 |
2024/2/29 |
1,224.5 |
1,224.5 |
1,205 |
1,206.5 |
-0.86% |
1,223,000 |
2024/2/28 |
1,225 |
1,234.5 |
1,213 |
1,217 |
-0.73% |
971,300 |
2024/2/27 |
1,207 |
1,230 |
1,207 |
1,226 |
+1.70% |
1,241,200 |
2024/2/26 |
1,192 |
1,208 |
1,192 |
1,205.5 |
+0.63% |
888,900 |
2024/2/22 |
1,197 |
1,202 |
1,190 |
1,198 |
+0.63% |
1,132,200 |
2024/2/21 |
1,197.5 |
1,202.5 |
1,188.5 |
1,190.5 |
-0.17% |
1,205,200 |
2024/2/20 |
1,196 |
1,201 |
1,177.5 |
1,192.5 |
-0.58% |
1,843,400 |
2024/2/19 |
1,178.5 |
1,199.5 |
1,176.5 |
1,199.5 |
+1.83% |
1,057,100 |
2024/2/16 |
1,163 |
1,181 |
1,160.5 |
1,178 |
+1.73% |
1,497,400 |
2024/2/15 |
1,170.5 |
1,171 |
1,148.5 |
1,158 |
-0.04% |
1,515,400 |
2024/2/14 |
1,170.5 |
1,172 |
1,147 |
1,158.5 |
-0.56% |
2,059,800 |
2024/2/13 |
1,175 |
1,183.5 |
1,159 |
1,165 |
-0.51% |
1,738,000 |
2024/2/9 |
1,197 |
1,198.5 |
1,169 |
1,171 |
-1.68% |
2,392,000 |
2024/2/8 |
1,136 |
1,193.5 |
1,133.5 |
1,191 |
-5.51% |
4,999,500 |
2024/2/7 |
1,267 |
1,283 |
1,260.5 |
1,260.5 |
-1.14% |
1,338,900 |
2024/2/6 |
1,274 |
1,279.5 |
1,268.5 |
1,275 |
+0.43% |
1,160,900 |
2024/2/5 |
1,269 |
1,277.5 |
1,266.5 |
1,269.5 |
+0.44% |
947,700 |
2024/2/2 |
1,270 |
1,277.5 |
1,264 |
1,264 |
+0.16% |
763,800 |
2024/2/1 |
1,263 |
1,267.5 |
1,249.5 |
1,262 |
-1.25% |
1,348,800 |
2024/1/31 |
1,275 |
1,278.5 |
1,263 |
1,278 |
+0.04% |
746,500 |
2024/1/30 |
1,285 |
1,287 |
1,277 |
1,277.5 |
-0.27% |
547,600 |
2024/1/29 |
1,277.5 |
1,283.5 |
1,274.5 |
1,281 |
+0.51% |
668,000 |
|