日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,921 |
1,936.5 |
1,896 |
1,901.5 |
-1.66% |
2,491,000 |
2024/7/25 |
1,927 |
1,952 |
1,911.5 |
1,933.5 |
-0.05% |
3,639,500 |
2024/7/24 |
1,960 |
1,970 |
1,927.5 |
1,934.5 |
-2.40% |
2,537,300 |
2024/7/23 |
1,988.5 |
1,997 |
1,968 |
1,982 |
-1.22% |
1,656,300 |
2024/7/22 |
1,994 |
2,013 |
1,988 |
2,006.5 |
+0.33% |
2,057,100 |
2024/7/19 |
1,989 |
2,005 |
1,960 |
2,000 |
+1.29% |
1,680,400 |
2024/7/18 |
1,928 |
1,980 |
1,920.5 |
1,974.5 |
+2.81% |
2,714,600 |
2024/7/17 |
1,950 |
1,954.5 |
1,915.5 |
1,920.5 |
-0.13% |
1,792,000 |
2024/7/16 |
1,962 |
1,974 |
1,923 |
1,923 |
-1.51% |
1,652,000 |
2024/7/12 |
1,980 |
1,994 |
1,951.5 |
1,952.5 |
-1.14% |
4,386,900 |
2024/7/11 |
1,944 |
1,979.5 |
1,934.5 |
1,975 |
+2.68% |
2,741,100 |
2024/7/10 |
1,905 |
1,934 |
1,898.5 |
1,923.5 |
+0.31% |
2,317,300 |
2024/7/9 |
1,892 |
1,927 |
1,884 |
1,917.5 |
+1.72% |
2,432,900 |
2024/7/8 |
1,893.5 |
1,900 |
1,880.5 |
1,885 |
-0.34% |
2,235,200 |
2024/7/5 |
1,899 |
1,908 |
1,874 |
1,891.5 |
+0.50% |
1,683,700 |
2024/7/4 |
1,863 |
1,889 |
1,863 |
1,882 |
+0.32% |
1,549,800 |
2024/7/3 |
1,872 |
1,893 |
1,856.5 |
1,876 |
-0.05% |
1,915,100 |
2024/7/2 |
1,840 |
1,882 |
1,834 |
1,877 |
+0.83% |
2,217,100 |
2024/7/1 |
1,868 |
1,887 |
1,857 |
1,861.5 |
-0.11% |
1,881,000 |
2024/6/28 |
1,874 |
1,890 |
1,860 |
1,863.5 |
-0.61% |
2,545,100 |
2024/6/27 |
1,900 |
1,906.5 |
1,869 |
1,875 |
-2.24% |
2,452,000 |
2024/6/26 |
1,890 |
1,928.5 |
1,881 |
1,918 |
+0.97% |
2,893,100 |
2024/6/25 |
1,878.5 |
1,907 |
1,878 |
1,899.5 |
+1.17% |
1,833,700 |
2024/6/24 |
1,865 |
1,888 |
1,850.5 |
1,877.5 |
+2.88% |
2,335,800 |
2024/6/21 |
1,827 |
1,849.5 |
1,820 |
1,825 |
-0.16% |
2,481,700 |
2024/6/20 |
1,831.5 |
1,844 |
1,815 |
1,828 |
-1.11% |
1,583,000 |
2024/6/19 |
1,840 |
1,853 |
1,835 |
1,848.5 |
+1.01% |
1,428,200 |
2024/6/18 |
1,822.5 |
1,837.5 |
1,815 |
1,830 |
+1.05% |
1,695,400 |
2024/6/17 |
1,819.5 |
1,823.5 |
1,794.5 |
1,811 |
-0.90% |
2,132,000 |
2024/6/14 |
1,800 |
1,848 |
1,800 |
1,827.5 |
+0.14% |
4,502,500 |
2024/6/13 |
1,848 |
1,848.5 |
1,812.5 |
1,825 |
-1.00% |
1,897,200 |
2024/6/12 |
1,875 |
1,881 |
1,837.5 |
1,843.5 |
-1.68% |
1,659,800 |
2024/6/11 |
1,844 |
1,886 |
1,841.5 |
1,875 |
+1.93% |
1,565,300 |
2024/6/10 |
1,843 |
1,848 |
1,815.5 |
1,839.5 |
+0.35% |
1,729,500 |
2024/6/7 |
1,827.5 |
1,833.5 |
1,807 |
1,833 |
+0.30% |
1,409,000 |
2024/6/6 |
1,848 |
1,849.5 |
1,810 |
1,827.5 |
-1.03% |
1,514,100 |
2024/6/5 |
1,835.5 |
1,853 |
1,828 |
1,846.5 |
+0.57% |
1,675,100 |
2024/6/4 |
1,808.5 |
1,844.5 |
1,808.5 |
1,836 |
-0.19% |
1,927,900 |
2024/6/3 |
1,829.5 |
1,845.5 |
1,813 |
1,839.5 |
+1.13% |
2,005,900 |
2024/5/31 |
1,801.5 |
1,820 |
1,775 |
1,819 |
+2.28% |
6,438,000 |
2024/5/30 |
1,765 |
1,781.5 |
1,748 |
1,778.5 |
-0.34% |
2,788,400 |
2024/5/29 |
1,802 |
1,814 |
1,771.5 |
1,784.5 |
-1.49% |
2,009,100 |
2024/5/28 |
1,845 |
1,866 |
1,811.5 |
1,811.5 |
-2.42% |
2,160,600 |
2024/5/27 |
1,832 |
1,856.5 |
1,827.5 |
1,856.5 |
+1.75% |
1,605,300 |
2024/5/24 |
1,791.5 |
1,825 |
1,786 |
1,824.5 |
-0.30% |
2,107,700 |
2024/5/23 |
1,811 |
1,839.5 |
1,796 |
1,830 |
+0.77% |
1,558,300 |
2024/5/22 |
1,832 |
1,855 |
1,803.5 |
1,816 |
-0.38% |
2,092,800 |
2024/5/21 |
1,836 |
1,851 |
1,822.5 |
1,823 |
+0.28% |
1,725,200 |
2024/5/20 |
1,804.5 |
1,854 |
1,801 |
1,818 |
+0.58% |
2,067,000 |
2024/5/17 |
1,805 |
1,829.5 |
1,791.5 |
1,807.5 |
+0.33% |
1,812,800 |
2024/5/16 |
1,811.5 |
1,822.5 |
1,779.5 |
1,801.5 |
-0.69% |
2,498,600 |
2024/5/15 |
1,826 |
1,839.5 |
1,811 |
1,814 |
-0.27% |
1,621,800 |
2024/5/14 |
1,820 |
1,854 |
1,816 |
1,819 |
+0.17% |
1,706,100 |
2024/5/13 |
1,820 |
1,822 |
1,794 |
1,816 |
-0.98% |
1,877,000 |
2024/5/10 |
1,830 |
1,853.5 |
1,815 |
1,834 |
+0.52% |
2,243,400 |
2024/5/9 |
1,832 |
1,840 |
1,801 |
1,824.5 |
-0.79% |
2,018,500 |
2024/5/8 |
1,895.5 |
1,904 |
1,829 |
1,839 |
-2.98% |
2,849,900 |
2024/5/7 |
1,903 |
1,927 |
1,883.5 |
1,895.5 |
-0.60% |
2,816,600 |
2024/5/2 |
1,896 |
1,924.5 |
1,882.5 |
1,907 |
+0.24% |
1,806,900 |
2024/5/1 |
1,870 |
1,915 |
1,857.5 |
1,902.5 |
+0.79% |
2,853,000 |
2024/4/30 |
1,986 |
1,988.5 |
1,869.5 |
1,887.5 |
-3.60% |
4,691,300 |
2024/4/26 |
1,942 |
1,958 |
1,913 |
1,958 |
+1.01% |
2,004,200 |
2024/4/25 |
1,936.5 |
1,960 |
1,935.5 |
1,938.5 |
-1.25% |
1,798,400 |
2024/4/24 |
1,956 |
1,992.5 |
1,943.5 |
1,963 |
+1.11% |
2,227,900 |
2024/4/23 |
1,934 |
1,949 |
1,931.5 |
1,941.5 |
+1.09% |
1,682,900 |
2024/4/22 |
1,888 |
1,928 |
1,878 |
1,920.5 |
+3.20% |
1,970,500 |
2024/4/19 |
1,889.5 |
1,890 |
1,821.5 |
1,861 |
-1.56% |
2,774,700 |
2024/4/18 |
1,879.5 |
1,894 |
1,856.5 |
1,890.5 |
+0.67% |
1,592,400 |
2024/4/17 |
1,911.5 |
1,912.5 |
1,876 |
1,878 |
-1.86% |
1,654,800 |
2024/4/16 |
1,890 |
1,918 |
1,871.5 |
1,913.5 |
+0.21% |
1,981,000 |
2024/4/15 |
1,900 |
1,915.5 |
1,881.5 |
1,909.5 |
-0.99% |
1,609,500 |
2024/4/12 |
1,945 |
1,951 |
1,922 |
1,928.5 |
+1.05% |
2,636,500 |
2024/4/11 |
1,900 |
1,908.5 |
1,878 |
1,908.5 |
-0.60% |
1,485,900 |
2024/4/10 |
1,939.5 |
1,942 |
1,917 |
1,920 |
-1.39% |
1,538,800 |
2024/4/9 |
1,947.5 |
1,953 |
1,916 |
1,947 |
+0.62% |
1,644,800 |
2024/4/8 |
1,940 |
1,952 |
1,920 |
1,935 |
+1.74% |
1,828,600 |
2024/4/5 |
1,888 |
1,922.5 |
1,874 |
1,902 |
+0.50% |
2,787,600 |
2024/4/4 |
1,890.5 |
1,935.5 |
1,882 |
1,892.5 |
+1.10% |
2,344,000 |
2024/4/3 |
1,887 |
1,893 |
1,860.5 |
1,872 |
-0.90% |
1,901,800 |
2024/4/2 |
1,933 |
1,974 |
1,875 |
1,889 |
-2.63% |
2,590,100 |
2024/4/1 |
1,987.5 |
2,005 |
1,940 |
1,940 |
-1.47% |
2,139,800 |
2024/3/29 |
1,988.5 |
2,006.5 |
1,954 |
1,969 |
+1.70% |
4,893,400 |
2024/3/28 |
1,995 |
2,014 |
1,923 |
1,936 |
-3.44% |
2,957,700 |
2024/3/27 |
1,997.6 |
2,025 |
1,981 |
2,005 |
+1.42% |
661,200 |
2024/3/26 |
1,968 |
1,986 |
1,952.2 |
1,977 |
-0.33% |
457,000 |
2024/3/25 |
1,989.6 |
2,000 |
1,978.8 |
1,983.6 |
-0.60% |
478,200 |
2024/3/22 |
1,997.8 |
2,008 |
1,968.6 |
1,995.6 |
+0.03% |
559,800 |
2024/3/21 |
2,018 |
2,045 |
1,989.8 |
1,995 |
+0.61% |
827,900 |
2024/3/19 |
1,962.8 |
1,983 |
1,934.2 |
1,983 |
+0.76% |
460,400 |
2024/3/18 |
1,917.8 |
1,971.2 |
1,891.6 |
1,968 |
+3.48% |
586,300 |
2024/3/15 |
1,894 |
1,911.6 |
1,881.6 |
1,901.8 |
-1.15% |
544,800 |
2024/3/14 |
1,925.2 |
1,934.6 |
1,913.8 |
1,924 |
+0.39% |
361,600 |
2024/3/13 |
1,906 |
1,924.8 |
1,895 |
1,916.6 |
+0.30% |
366,900 |
2024/3/12 |
1,875.6 |
1,919 |
1,859.6 |
1,910.8 |
+1.72% |
548,000 |
2024/3/11 |
1,864 |
1,881.6 |
1,848.2 |
1,878.4 |
-0.05% |
651,400 |
2024/3/8 |
1,906.8 |
1,907 |
1,852 |
1,879.4 |
-0.50% |
1,061,700 |
2024/3/7 |
1,973.6 |
1,986 |
1,888.8 |
1,888.8 |
-4.07% |
728,300 |
2024/3/6 |
1,982 |
1,997.6 |
1,967.8 |
1,969 |
-1.94% |
637,800 |
2024/3/5 |
2,030 |
2,051 |
1,996.6 |
2,008 |
-0.89% |
541,300 |
2024/3/4 |
2,013 |
2,043 |
2,005 |
2,026 |
+0.65% |
468,900 |
2024/3/1 |
1,966 |
2,023 |
1,953.6 |
2,013 |
+2.69% |
690,800 |
2024/2/29 |
1,970 |
1,974.6 |
1,941 |
1,960.2 |
-0.50% |
679,900 |
2024/2/28 |
1,947.8 |
1,975 |
1,946 |
1,970 |
+1.90% |
505,800 |
2024/2/27 |
1,919.2 |
1,947.8 |
1,909.2 |
1,933.2 |
+0.73% |
451,000 |
2024/2/26 |
1,910 |
1,935.6 |
1,907.8 |
1,919.2 |
+0.39% |
420,100 |
2024/2/22 |
1,852.2 |
1,913.4 |
1,846.2 |
1,911.8 |
+3.42% |
678,300 |
2024/2/21 |
1,853.2 |
1,869.6 |
1,838 |
1,848.6 |
-0.19% |
436,400 |
2024/2/20 |
1,870.8 |
1,882.2 |
1,846 |
1,852.2 |
-0.80% |
494,500 |
2024/2/19 |
1,890 |
1,900 |
1,858.2 |
1,867.2 |
-1.44% |
446,100 |
2024/2/16 |
1,887.8 |
1,918 |
1,883 |
1,894.4 |
+0.74% |
785,400 |
2024/2/15 |
1,877.6 |
1,892.6 |
1,862.2 |
1,880.4 |
+0.83% |
572,100 |
2024/2/14 |
1,833.8 |
1,876.4 |
1,833.8 |
1,865 |
+0.06% |
588,000 |
2024/2/13 |
1,833.8 |
1,871.6 |
1,819.2 |
1,863.8 |
+1.64% |
678,200 |
2024/2/9 |
1,882.6 |
1,891.4 |
1,833.8 |
1,833.8 |
-3.04% |
830,400 |
2024/2/8 |
1,826.8 |
1,895.6 |
1,810 |
1,891.2 |
+4.23% |
814,900 |
2024/2/7 |
1,861.6 |
1,868.8 |
1,802.2 |
1,814.4 |
-3.52% |
866,700 |
2024/2/6 |
1,876 |
1,893 |
1,799.8 |
1,880.6 |
+2.40% |
1,546,800 |
2024/2/5 |
1,838.4 |
1,842.4 |
1,826.2 |
1,836.6 |
+0.80% |
867,000 |
2024/2/2 |
1,850.4 |
1,850.4 |
1,815 |
1,822 |
-0.85% |
364,100 |
2024/2/1 |
1,815 |
1,846.4 |
1,812 |
1,837.6 |
+0.51% |
373,100 |
2024/1/31 |
1,828 |
1,835.8 |
1,811 |
1,828.2 |
-0.80% |
506,800 |
2024/1/30 |
1,858.2 |
1,858.4 |
1,832 |
1,843 |
-0.89% |
360,000 |
2024/1/29 |
1,838.8 |
1,862.6 |
1,826.2 |
1,859.6 |
+1.72% |
595,800 |
|