日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,876.5 |
2,909 |
2,836.5 |
2,836.5 |
-1.39% |
186,000 |
2024/7/25 |
2,832.5 |
2,902.5 |
2,815.5 |
2,876.5 |
+0.21% |
220,500 |
2024/7/24 |
2,885.5 |
2,930 |
2,862.5 |
2,870.5 |
-0.52% |
201,600 |
2024/7/23 |
2,900 |
2,915 |
2,873.5 |
2,885.5 |
-0.50% |
253,500 |
2024/7/22 |
2,912.5 |
2,925.5 |
2,865.5 |
2,900 |
-0.48% |
234,600 |
2024/7/19 |
2,891 |
2,924.5 |
2,890 |
2,914 |
-0.36% |
196,800 |
2024/7/18 |
2,957.5 |
2,999 |
2,923.5 |
2,924.5 |
-1.37% |
406,400 |
2024/7/17 |
2,931 |
2,966.5 |
2,911 |
2,965 |
+1.84% |
294,700 |
2024/7/16 |
2,926 |
2,944.5 |
2,907 |
2,911.5 |
-0.14% |
225,300 |
2024/7/12 |
2,901.5 |
2,943 |
2,900.5 |
2,915.5 |
-0.19% |
255,900 |
2024/7/11 |
2,925.5 |
2,957 |
2,901 |
2,921 |
+0.03% |
314,200 |
2024/7/10 |
2,931 |
2,947 |
2,895 |
2,920 |
-0.27% |
284,900 |
2024/7/9 |
3,000 |
3,048 |
2,906 |
2,928 |
+3.54% |
652,800 |
2024/7/8 |
2,831.5 |
2,836.5 |
2,805 |
2,828 |
-0.04% |
221,000 |
2024/7/5 |
2,812 |
2,853 |
2,780.5 |
2,829 |
+0.55% |
176,000 |
2024/7/4 |
2,831 |
2,859.5 |
2,813.5 |
2,813.5 |
-0.83% |
186,400 |
2024/7/3 |
2,813 |
2,860 |
2,807 |
2,837 |
+1.10% |
314,400 |
2024/7/2 |
2,750 |
2,811.5 |
2,750 |
2,806 |
+2.41% |
360,500 |
2024/7/1 |
2,735 |
2,757.5 |
2,720 |
2,740 |
+1.05% |
190,800 |
2024/6/28 |
2,757.5 |
2,769.5 |
2,706 |
2,711.5 |
-2.09% |
181,400 |
2024/6/27 |
2,760 |
2,804 |
2,748 |
2,769.5 |
+0.18% |
276,200 |
2024/6/26 |
2,732 |
2,767.5 |
2,723.5 |
2,764.5 |
+1.19% |
231,500 |
2024/6/25 |
2,687 |
2,735 |
2,685 |
2,732 |
+1.45% |
201,700 |
2024/6/24 |
2,730 |
2,733.5 |
2,678 |
2,693 |
-0.68% |
247,300 |
2024/6/21 |
2,728.5 |
2,755.5 |
2,699.5 |
2,711.5 |
-0.53% |
668,700 |
2024/6/20 |
2,746.5 |
2,773.5 |
2,716 |
2,726 |
-1.00% |
206,300 |
2024/6/19 |
2,765.5 |
2,790.5 |
2,753.5 |
2,753.5 |
-1.08% |
287,000 |
2024/6/18 |
2,791.5 |
2,808 |
2,765.5 |
2,783.5 |
+0.71% |
223,300 |
2024/6/17 |
2,800 |
2,812.5 |
2,754.5 |
2,764 |
-1.69% |
301,400 |
2024/6/14 |
2,745 |
2,817.5 |
2,743 |
2,811.5 |
+2.29% |
340,800 |
2024/6/13 |
2,765 |
2,787 |
2,732.5 |
2,748.5 |
-0.42% |
384,400 |
2024/6/12 |
2,764 |
2,798 |
2,752 |
2,760 |
+0.00% |
383,400 |
2024/6/11 |
2,770 |
2,795 |
2,750.5 |
2,760 |
+0.47% |
366,700 |
2024/6/10 |
2,719.5 |
2,765 |
2,708.5 |
2,747 |
+1.01% |
366,500 |
2024/6/7 |
2,745 |
2,772.5 |
2,697.5 |
2,719.5 |
-0.07% |
415,900 |
2024/6/6 |
2,812 |
2,830 |
2,698 |
2,721.5 |
-3.68% |
556,400 |
2024/6/5 |
2,807 |
2,889 |
2,804.5 |
2,825.5 |
+4.69% |
1,210,200 |
2024/6/4 |
2,667.5 |
2,710 |
2,667.5 |
2,699 |
+1.18% |
370,700 |
2024/6/3 |
2,646.5 |
2,677 |
2,642 |
2,667.5 |
+0.97% |
302,900 |
2024/5/31 |
2,599.5 |
2,658.5 |
2,599.5 |
2,642 |
+0.86% |
376,000 |
2024/5/30 |
2,571.5 |
2,619.5 |
2,569.5 |
2,619.5 |
+1.87% |
478,200 |
2024/5/29 |
2,547.5 |
2,588.5 |
2,533.5 |
2,571.5 |
+0.94% |
287,000 |
2024/5/28 |
2,567 |
2,580.5 |
2,545 |
2,547.5 |
-0.76% |
281,900 |
2024/5/27 |
2,538 |
2,573 |
2,533 |
2,567 |
+0.92% |
253,500 |
2024/5/24 |
2,516.5 |
2,549 |
2,507 |
2,543.5 |
+0.41% |
282,600 |
2024/5/23 |
2,533.5 |
2,542.5 |
2,516 |
2,533 |
+0.60% |
276,700 |
2024/5/22 |
2,519.5 |
2,542 |
2,515 |
2,518 |
-0.57% |
371,300 |
2024/5/21 |
2,556 |
2,570.5 |
2,521.5 |
2,532.5 |
-0.92% |
349,500 |
2024/5/20 |
2,550 |
2,574 |
2,538 |
2,556 |
-0.56% |
343,400 |
2024/5/17 |
2,565.5 |
2,575.5 |
2,543 |
2,570.5 |
-0.81% |
399,100 |
2024/5/16 |
2,578 |
2,609.5 |
2,550.5 |
2,591.5 |
+0.52% |
420,400 |
2024/5/15 |
2,612.5 |
2,627.5 |
2,566 |
2,578 |
-1.98% |
442,200 |
2024/5/14 |
2,632 |
2,658 |
2,598.5 |
2,630 |
-1.26% |
453,900 |
2024/5/13 |
2,627.5 |
2,670 |
2,590 |
2,663.5 |
+0.15% |
594,000 |
2024/5/10 |
2,559.5 |
2,668.5 |
2,508.5 |
2,659.5 |
+10.38% |
1,273,400 |
2024/5/9 |
2,370 |
2,416 |
2,354 |
2,409.5 |
+2.31% |
487,900 |
2024/5/8 |
2,345.5 |
2,381 |
2,343.5 |
2,355 |
-0.04% |
314,700 |
2024/5/7 |
2,330 |
2,367 |
2,329.5 |
2,356 |
+2.21% |
338,500 |
2024/5/2 |
2,330 |
2,335 |
2,303.5 |
2,305 |
-0.82% |
163,400 |
2024/5/1 |
2,306 |
2,330 |
2,288 |
2,324 |
-0.11% |
250,900 |
2024/4/30 |
2,373.5 |
2,374.5 |
2,292.5 |
2,326.5 |
+0.13% |
259,400 |
2024/4/26 |
2,255 |
2,331 |
2,253 |
2,323.5 |
+2.61% |
347,700 |
2024/4/25 |
2,292 |
2,300 |
2,260.5 |
2,264.5 |
-0.57% |
194,800 |
2024/4/24 |
2,271.5 |
2,291 |
2,256.5 |
2,277.5 |
+0.64% |
346,300 |
2024/4/23 |
2,260.5 |
2,279 |
2,250.5 |
2,263 |
+0.91% |
193,400 |
2024/4/22 |
2,227.5 |
2,250.5 |
2,206.5 |
2,242.5 |
+2.30% |
306,900 |
2024/4/19 |
2,205 |
2,211.5 |
2,154 |
2,192 |
-1.75% |
365,800 |
2024/4/18 |
2,211.5 |
2,243.5 |
2,209 |
2,231 |
+0.45% |
243,600 |
2024/4/17 |
2,235 |
2,243.5 |
2,204.5 |
2,221 |
-1.31% |
225,400 |
2024/4/16 |
2,262.5 |
2,265 |
2,238.5 |
2,250.5 |
-0.68% |
233,300 |
2024/4/15 |
2,275 |
2,303 |
2,251.5 |
2,266 |
-0.40% |
271,200 |
2024/4/12 |
2,334 |
2,353.5 |
2,272 |
2,275 |
-1.62% |
402,000 |
2024/4/11 |
2,324.5 |
2,326.5 |
2,297 |
2,312.5 |
-1.60% |
234,800 |
2024/4/10 |
2,365 |
2,369 |
2,346.5 |
2,350 |
+0.28% |
163,300 |
2024/4/9 |
2,317 |
2,356.5 |
2,317 |
2,343.5 |
+1.54% |
303,300 |
2024/4/8 |
2,275 |
2,315.5 |
2,265.5 |
2,308 |
+1.54% |
316,900 |
2024/4/5 |
2,280 |
2,292 |
2,254 |
2,273 |
-0.74% |
238,500 |
2024/4/4 |
2,314 |
2,322.5 |
2,277.5 |
2,290 |
+0.44% |
284,400 |
2024/4/3 |
2,286 |
2,300.5 |
2,265 |
2,280 |
-1.13% |
402,500 |
2024/4/2 |
2,400 |
2,400.5 |
2,305 |
2,306 |
-4.77% |
571,700 |
2024/4/1 |
2,458 |
2,465 |
2,400.5 |
2,421.5 |
-1.16% |
326,400 |
2024/3/29 |
2,432 |
2,454 |
2,429.5 |
2,450 |
+1.34% |
332,600 |
2024/3/28 |
2,418 |
2,438.5 |
2,406 |
2,417.5 |
-0.94% |
347,800 |
2024/3/27 |
2,400.5 |
2,474 |
2,383 |
2,440.5 |
+2.69% |
619,300 |
2024/3/26 |
2,358.5 |
2,384 |
2,334 |
2,376.5 |
+0.76% |
473,600 |
2024/3/25 |
2,350 |
2,369.5 |
2,341.5 |
2,358.5 |
+0.11% |
307,100 |
2024/3/22 |
2,322 |
2,364 |
2,315 |
2,356 |
+2.50% |
518,200 |
2024/3/21 |
2,325 |
2,356 |
2,278 |
2,298.5 |
-1.33% |
573,500 |
2024/3/19 |
2,221.5 |
2,329.5 |
2,215.5 |
2,329.5 |
+4.86% |
834,700 |
2024/3/18 |
2,182 |
2,224.5 |
2,172.5 |
2,221.5 |
+2.02% |
344,800 |
2024/3/15 |
2,135 |
2,189 |
2,133 |
2,177.5 |
+2.62% |
931,300 |
2024/3/14 |
2,119 |
2,133 |
2,105.5 |
2,122 |
-0.26% |
567,500 |
2024/3/13 |
2,180 |
2,200 |
2,117 |
2,127.5 |
-3.36% |
659,800 |
2024/3/12 |
2,192.5 |
2,211 |
2,173 |
2,201.5 |
+0.41% |
618,000 |
2024/3/11 |
2,184 |
2,214.5 |
2,177.5 |
2,192.5 |
-0.09% |
591,300 |
2024/3/8 |
2,160 |
2,207 |
2,158.5 |
2,194.5 |
+1.15% |
641,400 |
2024/3/7 |
2,165.5 |
2,194 |
2,160.5 |
2,169.5 |
+0.39% |
644,100 |
2024/3/6 |
2,135 |
2,183 |
2,124 |
2,161 |
+1.67% |
620,600 |
2024/3/5 |
2,131 |
2,148.5 |
2,110 |
2,125.5 |
-0.07% |
648,000 |
2024/3/4 |
2,176.5 |
2,194.5 |
2,126 |
2,127 |
-2.03% |
706,000 |
2024/3/1 |
2,190 |
2,222 |
2,156.5 |
2,171 |
-0.09% |
590,300 |
2024/2/29 |
2,221 |
2,233.5 |
2,170.5 |
2,173 |
-3.42% |
1,097,400 |
2024/2/28 |
2,248 |
2,277.5 |
2,247.5 |
2,250 |
+1.08% |
425,300 |
2024/2/27 |
2,227 |
2,257 |
2,216 |
2,226 |
-0.04% |
479,800 |
2024/2/26 |
2,275 |
2,287.5 |
2,226 |
2,227 |
-1.98% |
589,000 |
2024/2/22 |
2,254.5 |
2,285.5 |
2,252.5 |
2,272 |
+0.91% |
478,700 |
2024/2/21 |
2,254 |
2,288.5 |
2,233 |
2,251.5 |
-0.51% |
469,100 |
2024/2/20 |
2,320.5 |
2,323.5 |
2,245.5 |
2,263 |
-2.48% |
834,200 |
2024/2/19 |
2,195 |
2,326.5 |
2,141 |
2,320.5 |
+4.36% |
951,400 |
2024/2/16 |
2,220.5 |
2,245 |
2,190.5 |
2,223.5 |
+0.29% |
1,014,500 |
2024/2/15 |
2,353 |
2,400.5 |
2,213 |
2,217 |
-9.62% |
2,123,600 |
2024/2/14 |
2,425 |
2,465 |
2,378.5 |
2,453 |
+0.41% |
494,300 |
2024/2/13 |
2,454 |
2,463 |
2,423.5 |
2,443 |
+0.39% |
338,000 |
2024/2/9 |
2,450 |
2,462 |
2,420 |
2,433.5 |
-1.68% |
339,700 |
2024/2/8 |
2,474 |
2,489.5 |
2,457 |
2,475 |
-0.46% |
309,500 |
2024/2/7 |
2,505 |
2,519 |
2,474.5 |
2,486.5 |
-0.56% |
303,500 |
2024/2/6 |
2,520 |
2,520 |
2,487.5 |
2,500.5 |
-1.07% |
200,300 |
2024/2/5 |
2,496.5 |
2,530.5 |
2,488 |
2,527.5 |
+1.69% |
303,400 |
2024/2/2 |
2,474 |
2,528 |
2,468.5 |
2,485.5 |
+1.28% |
360,100 |
2024/2/1 |
2,460 |
2,460 |
2,440 |
2,454 |
-1.43% |
345,200 |
2024/1/31 |
2,459.5 |
2,492.5 |
2,459 |
2,489.5 |
+1.20% |
412,200 |
2024/1/30 |
2,468 |
2,482 |
2,455 |
2,460 |
-0.32% |
188,500 |
2024/1/29 |
2,478.5 |
2,489.5 |
2,461 |
2,468 |
-0.40% |
242,400 |
|