日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,998.5 |
3,013 |
2,953 |
2,968 |
-0.74% |
1,434,300 |
2024/7/25 |
3,064 |
3,064 |
2,970 |
2,990 |
-3.80% |
2,092,600 |
2024/7/24 |
3,108 |
3,130 |
3,077 |
3,108 |
-0.22% |
1,149,500 |
2024/7/23 |
3,110 |
3,117 |
3,075 |
3,115 |
+0.03% |
1,009,600 |
2024/7/22 |
3,175 |
3,186 |
3,089 |
3,114 |
-1.89% |
1,280,100 |
2024/7/19 |
3,199 |
3,246 |
3,136 |
3,174 |
-1.00% |
1,453,300 |
2024/7/18 |
3,238 |
3,270 |
3,205 |
3,206 |
-2.38% |
1,141,100 |
2024/7/17 |
3,301 |
3,315 |
3,254 |
3,284 |
-0.64% |
1,339,100 |
2024/7/16 |
3,317 |
3,340 |
3,291 |
3,305 |
+0.89% |
1,437,700 |
2024/7/12 |
3,229 |
3,290 |
3,201 |
3,276 |
-0.64% |
1,267,800 |
2024/7/11 |
3,210 |
3,297 |
3,204 |
3,297 |
+2.45% |
1,587,800 |
2024/7/10 |
3,207 |
3,218 |
3,172 |
3,218 |
-0.31% |
1,440,000 |
2024/7/9 |
3,179 |
3,235 |
3,151 |
3,228 |
+2.77% |
1,361,000 |
2024/7/8 |
3,102 |
3,160 |
3,080 |
3,141 |
+1.06% |
1,283,700 |
2024/7/5 |
3,081 |
3,188 |
3,061 |
3,108 |
+0.88% |
2,008,600 |
2024/7/4 |
3,100 |
3,111 |
3,065 |
3,081 |
-0.45% |
767,900 |
2024/7/3 |
3,090 |
3,129 |
3,085 |
3,095 |
-0.10% |
989,700 |
2024/7/2 |
3,040 |
3,103 |
3,039 |
3,098 |
+2.18% |
1,345,500 |
2024/7/1 |
3,060 |
3,065 |
3,016 |
3,032 |
-0.03% |
799,300 |
2024/6/28 |
3,079 |
3,093 |
3,012 |
3,033 |
-0.10% |
1,455,000 |
2024/6/27 |
3,012 |
3,042 |
3,002 |
3,036 |
-0.62% |
1,382,600 |
2024/6/26 |
3,041 |
3,055 |
3,004 |
3,055 |
+0.86% |
2,096,200 |
2024/6/25 |
3,011 |
3,042 |
3,002 |
3,029 |
+2.97% |
1,880,400 |
2024/6/24 |
2,900 |
2,947.5 |
2,890.5 |
2,941.5 |
+0.91% |
1,156,200 |
2024/6/21 |
2,932 |
2,954 |
2,886.5 |
2,915 |
-0.51% |
1,767,600 |
2024/6/20 |
2,907 |
2,956.5 |
2,907 |
2,930 |
+0.79% |
1,436,900 |
2024/6/19 |
2,937 |
2,944 |
2,886 |
2,907 |
+0.43% |
1,025,800 |
2024/6/18 |
2,885 |
2,925.5 |
2,878.5 |
2,894.5 |
+1.29% |
1,248,300 |
2024/6/17 |
2,850 |
2,871 |
2,837 |
2,857.5 |
-0.66% |
987,400 |
2024/6/14 |
2,816.5 |
2,877 |
2,800.5 |
2,876.5 |
+1.11% |
2,076,600 |
2024/6/13 |
2,870 |
2,884 |
2,843 |
2,845 |
+0.44% |
1,685,500 |
2024/6/12 |
2,890.5 |
2,893.5 |
2,830 |
2,832.5 |
-2.83% |
2,261,000 |
2024/6/11 |
2,959.5 |
2,965.5 |
2,881 |
2,915 |
-2.07% |
2,101,000 |
2024/6/10 |
2,965.5 |
2,989.5 |
2,932 |
2,976.5 |
-0.78% |
1,527,900 |
2024/6/7 |
3,000 |
3,013 |
2,977 |
3,000 |
-0.33% |
1,220,900 |
2024/6/6 |
3,051 |
3,052 |
2,976.5 |
3,010 |
-1.63% |
1,997,800 |
2024/6/5 |
3,035 |
3,060 |
3,017 |
3,060 |
+1.29% |
2,510,700 |
2024/6/4 |
2,974 |
3,056 |
2,969.5 |
3,021 |
+1.65% |
2,806,100 |
2024/6/3 |
2,912 |
2,975 |
2,906.5 |
2,972 |
+2.48% |
2,706,300 |
2024/5/31 |
2,825 |
2,905 |
2,819 |
2,900 |
+3.92% |
4,551,500 |
2024/5/30 |
2,759 |
2,805 |
2,742.5 |
2,790.5 |
+2.22% |
2,388,100 |
2024/5/29 |
2,688 |
2,743 |
2,688 |
2,730 |
+1.75% |
1,627,800 |
2024/5/28 |
2,700 |
2,719.5 |
2,676 |
2,683 |
-1.23% |
1,025,600 |
2024/5/27 |
2,695 |
2,719.5 |
2,688.5 |
2,716.5 |
+0.69% |
1,275,200 |
2024/5/24 |
2,710 |
2,714.5 |
2,684 |
2,698 |
+0.28% |
1,104,900 |
2024/5/23 |
2,702 |
2,706.5 |
2,661.5 |
2,690.5 |
+1.45% |
1,261,500 |
2024/5/22 |
2,666.5 |
2,670 |
2,634 |
2,652 |
-1.30% |
1,228,800 |
2024/5/21 |
2,750 |
2,754 |
2,682 |
2,687 |
-1.56% |
1,070,200 |
2024/5/20 |
2,719 |
2,744 |
2,696.5 |
2,729.5 |
-0.37% |
1,021,700 |
2024/5/17 |
2,765 |
2,790 |
2,728.5 |
2,739.5 |
-0.63% |
1,722,900 |
2024/5/16 |
2,704 |
2,765 |
2,679.5 |
2,757 |
+3.07% |
1,886,300 |
2024/5/15 |
2,732.5 |
2,742.5 |
2,654 |
2,675 |
-2.05% |
1,303,800 |
2024/5/14 |
2,695 |
2,757 |
2,688.5 |
2,731 |
+2.73% |
1,885,600 |
2024/5/13 |
2,686 |
2,709.5 |
2,652 |
2,658.5 |
-0.41% |
1,761,000 |
2024/5/10 |
2,636 |
2,746 |
2,581 |
2,669.5 |
+0.91% |
3,661,900 |
2024/5/9 |
2,620.5 |
2,658.5 |
2,611.5 |
2,645.5 |
+1.95% |
1,763,500 |
2024/5/8 |
2,640 |
2,657.5 |
2,595 |
2,595 |
-2.79% |
1,310,500 |
2024/5/7 |
2,620 |
2,677.5 |
2,601 |
2,669.5 |
+2.91% |
2,009,100 |
2024/5/2 |
2,596.5 |
2,599.5 |
2,550.5 |
2,594 |
-0.42% |
1,151,200 |
2024/5/1 |
2,599 |
2,616.5 |
2,570 |
2,605 |
-0.63% |
1,494,400 |
2024/4/30 |
2,651 |
2,663.5 |
2,590 |
2,621.5 |
+0.08% |
1,897,300 |
2024/4/26 |
2,628 |
2,656 |
2,596 |
2,619.5 |
-0.11% |
2,204,200 |
2024/4/25 |
2,611.5 |
2,680.5 |
2,602 |
2,622.5 |
+2.34% |
3,473,700 |
2024/4/24 |
2,510 |
2,585.5 |
2,490 |
2,562.5 |
+3.14% |
1,868,000 |
2024/4/23 |
2,510 |
2,524 |
2,473 |
2,484.5 |
-1.00% |
1,562,500 |
2024/4/22 |
2,504 |
2,530 |
2,487.5 |
2,509.5 |
+0.88% |
1,706,900 |
2024/4/19 |
2,566.5 |
2,575 |
2,456.5 |
2,487.5 |
-4.91% |
3,960,900 |
2024/4/18 |
2,623 |
2,646 |
2,600 |
2,616 |
+0.69% |
1,380,400 |
2024/4/17 |
2,637.5 |
2,637.5 |
2,571 |
2,598 |
-1.68% |
1,562,400 |
2024/4/16 |
2,598 |
2,658.5 |
2,585.5 |
2,642.5 |
+0.08% |
1,565,500 |
2024/4/15 |
2,650.5 |
2,664 |
2,610.5 |
2,640.5 |
-1.33% |
2,073,800 |
2024/4/12 |
2,646 |
2,709 |
2,637.5 |
2,676 |
+0.85% |
2,169,000 |
2024/4/11 |
2,618 |
2,661 |
2,618 |
2,653.5 |
-0.39% |
1,968,200 |
2024/4/10 |
2,700 |
2,700 |
2,648 |
2,664 |
-1.48% |
1,628,500 |
2024/4/9 |
2,702 |
2,718.5 |
2,682 |
2,704 |
-1.12% |
1,877,700 |
2024/4/8 |
2,750 |
2,752.5 |
2,718 |
2,734.5 |
+0.46% |
1,184,600 |
2024/4/5 |
2,731.5 |
2,752 |
2,700.5 |
2,722 |
-0.40% |
1,510,400 |
2024/4/4 |
2,805 |
2,822 |
2,727.5 |
2,733 |
-0.98% |
1,753,300 |
2024/4/3 |
2,727 |
2,865 |
2,726.5 |
2,760 |
+1.12% |
4,316,500 |
2024/4/2 |
2,771 |
2,778.5 |
2,671.5 |
2,729.5 |
-2.52% |
2,743,900 |
2024/4/1 |
2,830 |
2,835 |
2,766 |
2,800 |
+0.18% |
1,667,500 |
2024/3/29 |
2,814 |
2,826.5 |
2,766 |
2,795 |
-1.10% |
2,383,000 |
2024/3/28 |
2,951.5 |
2,959 |
2,819 |
2,826 |
-4.62% |
2,167,300 |
2024/3/27 |
2,919 |
2,991 |
2,905.5 |
2,963 |
-0.08% |
1,224,400 |
2024/3/26 |
2,919.5 |
2,982.5 |
2,900.5 |
2,965.5 |
-1.49% |
1,316,800 |
2024/3/25 |
3,205 |
3,213 |
3,005 |
3,010.5 |
-5.75% |
1,863,300 |
2024/3/22 |
3,092.5 |
3,213 |
3,079 |
3,194 |
+3.32% |
1,505,800 |
2024/3/21 |
3,194 |
3,194 |
3,086 |
3,091.5 |
-1.01% |
1,205,500 |
2024/3/19 |
3,036.5 |
3,123 |
3,034 |
3,123 |
+1.66% |
664,400 |
2024/3/18 |
2,970 |
3,088 |
2,966 |
3,072 |
+3.50% |
1,283,800 |
2024/3/15 |
2,980.5 |
2,997 |
2,950 |
2,968 |
-1.54% |
1,130,800 |
2024/3/14 |
2,972.5 |
3,014.5 |
2,935.5 |
3,014.5 |
+1.29% |
1,069,900 |
2024/3/13 |
3,047.5 |
3,047.5 |
2,966.5 |
2,976 |
-2.63% |
939,700 |
2024/3/12 |
3,018 |
3,056.5 |
2,995 |
3,056.5 |
-0.31% |
900,300 |
2024/3/11 |
3,024 |
3,079 |
2,998 |
3,066 |
+1.61% |
841,000 |
2024/3/8 |
3,071 |
3,079.5 |
2,999.5 |
3,017.5 |
-2.16% |
1,015,700 |
2024/3/7 |
3,110 |
3,111.5 |
3,030.5 |
3,084 |
+3.39% |
2,358,100 |
2024/3/6 |
2,905 |
2,983 |
2,884.5 |
2,983 |
+0.07% |
990,600 |
2024/3/5 |
2,986 |
3,006.5 |
2,935.5 |
2,981 |
-0.17% |
566,500 |
2024/3/4 |
3,020 |
3,039 |
2,978.5 |
2,986 |
-1.29% |
556,400 |
2024/3/1 |
3,030.5 |
3,043 |
2,997 |
3,025 |
+0.35% |
477,000 |
2024/2/29 |
2,987.5 |
3,025 |
2,979.5 |
3,014.5 |
+0.23% |
1,288,600 |
2024/2/28 |
2,995 |
3,044.5 |
2,969 |
3,007.5 |
+0.07% |
791,500 |
2024/2/27 |
2,971 |
3,032 |
2,968 |
3,005.5 |
+1.03% |
950,000 |
2024/2/26 |
2,975 |
2,999.5 |
2,940 |
2,975 |
-0.13% |
689,300 |
2024/2/22 |
2,989 |
2,997.5 |
2,963.5 |
2,979 |
-0.33% |
607,800 |
2024/2/21 |
2,930 |
2,990.5 |
2,905.5 |
2,989 |
+1.72% |
700,200 |
2024/2/20 |
2,921.5 |
2,939.5 |
2,891.5 |
2,938.5 |
+0.81% |
657,200 |
2024/2/19 |
2,975.5 |
2,986.5 |
2,914 |
2,915 |
-2.51% |
614,800 |
2024/2/16 |
2,993.5 |
3,034.5 |
2,972.5 |
2,990 |
+0.32% |
925,300 |
2024/2/15 |
2,975 |
3,003 |
2,948.5 |
2,980.5 |
+1.29% |
760,900 |
2024/2/14 |
2,830 |
2,947 |
2,829.5 |
2,942.5 |
+2.58% |
992,200 |
2024/2/13 |
2,860.5 |
2,876.5 |
2,831 |
2,868.5 |
+1.67% |
673,100 |
2024/2/9 |
2,824 |
2,860 |
2,806.5 |
2,821.5 |
-0.63% |
573,500 |
2024/2/8 |
2,855 |
2,909.5 |
2,829 |
2,839.5 |
+0.80% |
1,107,100 |
2024/2/7 |
2,883 |
2,904 |
2,798 |
2,817 |
-1.33% |
832,300 |
2024/2/6 |
2,865 |
2,874 |
2,822 |
2,855 |
+0.49% |
978,900 |
2024/2/5 |
2,901.5 |
2,922 |
2,821.5 |
2,841 |
-1.29% |
1,013,000 |
2024/2/2 |
2,875.5 |
2,934 |
2,829.5 |
2,878 |
+4.35% |
2,722,800 |
2024/2/1 |
2,775 |
2,829 |
2,725.5 |
2,758 |
-2.29% |
3,111,200 |
2024/1/31 |
2,740.5 |
2,822.5 |
2,726 |
2,822.5 |
+1.47% |
1,353,400 |
2024/1/30 |
2,779.5 |
2,797 |
2,755 |
2,781.5 |
+0.54% |
981,700 |
2024/1/29 |
2,758.5 |
2,789 |
2,754.5 |
2,766.5 |
+0.51% |
741,500 |
|