日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,191.5 |
2,206 |
2,173 |
2,176 |
+0.74% |
2,546,300 |
2024/7/25 |
2,167.5 |
2,185 |
2,143 |
2,160 |
-1.82% |
3,671,100 |
2024/7/24 |
2,225 |
2,238 |
2,200 |
2,200 |
-1.65% |
2,020,800 |
2024/7/23 |
2,256.5 |
2,263.5 |
2,233 |
2,237 |
-0.36% |
1,752,900 |
2024/7/22 |
2,274.5 |
2,275.5 |
2,235 |
2,245 |
-1.10% |
1,848,900 |
2024/7/19 |
2,281 |
2,281.5 |
2,250 |
2,270 |
-0.31% |
2,429,200 |
2024/7/18 |
2,284.5 |
2,312.5 |
2,276.5 |
2,277 |
-2.46% |
2,982,900 |
2024/7/17 |
2,280 |
2,338.5 |
2,268 |
2,334.5 |
+3.57% |
4,325,200 |
2024/7/16 |
2,275 |
2,279 |
2,235 |
2,254 |
-0.13% |
2,970,800 |
2024/7/12 |
2,196 |
2,258 |
2,187 |
2,257 |
+1.51% |
4,130,900 |
2024/7/11 |
2,215 |
2,230.5 |
2,207 |
2,223.5 |
+1.76% |
3,863,100 |
2024/7/10 |
2,212 |
2,224.5 |
2,185 |
2,185 |
-3.00% |
5,486,500 |
2024/7/9 |
2,257 |
2,264 |
2,231 |
2,252.5 |
-0.20% |
2,869,900 |
2024/7/8 |
2,296 |
2,304 |
2,253 |
2,257 |
-0.97% |
4,270,000 |
2024/7/5 |
2,318.5 |
2,319 |
2,270 |
2,279 |
-1.21% |
2,185,100 |
2024/7/4 |
2,288 |
2,310 |
2,277 |
2,307 |
+1.94% |
2,602,400 |
2024/7/3 |
2,249 |
2,273 |
2,242 |
2,263 |
+0.49% |
2,709,300 |
2024/7/2 |
2,230 |
2,259 |
2,221.5 |
2,252 |
+0.13% |
2,823,600 |
2024/7/1 |
2,264 |
2,277 |
2,242 |
2,249 |
-0.04% |
3,112,800 |
2024/6/28 |
2,257.5 |
2,264 |
2,242.5 |
2,250 |
+1.03% |
3,865,600 |
2024/6/27 |
2,256.5 |
2,261.5 |
2,219 |
2,227 |
-1.31% |
2,785,400 |
2024/6/26 |
2,273 |
2,275.5 |
2,246.5 |
2,256.5 |
-1.68% |
3,190,100 |
2024/6/25 |
2,272.5 |
2,296 |
2,268 |
2,295 |
+1.26% |
2,392,100 |
2024/6/24 |
2,266 |
2,286 |
2,256.5 |
2,266.5 |
+0.44% |
2,460,400 |
2024/6/21 |
2,296.5 |
2,304 |
2,256 |
2,256.5 |
-0.66% |
5,002,300 |
2024/6/20 |
2,260 |
2,278.5 |
2,251 |
2,271.5 |
+0.53% |
2,162,700 |
2024/6/19 |
2,258 |
2,274 |
2,241.5 |
2,259.5 |
+1.48% |
2,464,600 |
2024/6/18 |
2,223 |
2,244 |
2,221 |
2,226.5 |
+1.09% |
2,501,500 |
2024/6/17 |
2,222.5 |
2,223.5 |
2,198 |
2,202.5 |
-0.45% |
2,793,500 |
2024/6/14 |
2,202.5 |
2,227.5 |
2,197.5 |
2,212.5 |
-0.27% |
3,820,500 |
2024/6/13 |
2,244 |
2,244 |
2,208.5 |
2,218.5 |
-0.29% |
2,544,300 |
2024/6/12 |
2,195.5 |
2,225 |
2,188.5 |
2,225 |
+0.25% |
2,197,100 |
2024/6/11 |
2,233 |
2,242.5 |
2,219.5 |
2,219.5 |
+0.20% |
1,999,600 |
2024/6/10 |
2,215 |
2,220 |
2,201 |
2,215 |
+0.57% |
1,406,500 |
2024/6/7 |
2,183.5 |
2,204.5 |
2,168.5 |
2,202.5 |
+0.94% |
2,698,200 |
2024/6/6 |
2,184.5 |
2,185 |
2,158 |
2,182 |
+1.54% |
2,893,800 |
2024/6/5 |
2,178 |
2,187.5 |
2,149 |
2,149 |
-2.54% |
3,823,300 |
2024/6/4 |
2,218 |
2,229.5 |
2,188 |
2,205 |
-1.78% |
4,406,900 |
2024/6/3 |
2,245 |
2,261.5 |
2,237.5 |
2,245 |
+1.08% |
2,517,000 |
2024/5/31 |
2,208.5 |
2,239 |
2,202.5 |
2,221 |
+1.07% |
10,005,500 |
2024/5/30 |
2,175 |
2,202.5 |
2,166.5 |
2,197.5 |
-0.54% |
3,592,900 |
2024/5/29 |
2,249.5 |
2,254.5 |
2,209.5 |
2,209.5 |
-2.49% |
3,548,100 |
2024/5/28 |
2,273 |
2,285 |
2,260 |
2,266 |
-0.64% |
1,478,000 |
2024/5/27 |
2,267.5 |
2,282 |
2,251 |
2,280.5 |
+0.57% |
2,571,100 |
2024/5/24 |
2,259 |
2,278 |
2,236.5 |
2,267.5 |
-1.46% |
3,847,900 |
2024/5/23 |
2,273.5 |
2,307.5 |
2,265 |
2,301 |
+0.99% |
4,003,800 |
2024/5/22 |
2,306 |
2,320 |
2,274 |
2,278.5 |
-3.29% |
5,054,800 |
2024/5/21 |
2,399.5 |
2,407.5 |
2,353.5 |
2,356 |
-1.65% |
3,444,300 |
2024/5/20 |
2,363 |
2,422 |
2,363 |
2,395.5 |
+1.38% |
3,174,400 |
2024/5/17 |
2,350 |
2,373 |
2,338 |
2,363 |
-1.23% |
3,068,300 |
2024/5/16 |
2,420 |
2,424.5 |
2,363.5 |
2,392.5 |
-1.03% |
2,479,000 |
2024/5/15 |
2,394.5 |
2,435 |
2,384 |
2,417.5 |
+1.26% |
3,703,500 |
2024/5/14 |
2,370 |
2,397 |
2,340.5 |
2,387.5 |
+1.42% |
3,758,500 |
2024/5/13 |
2,304 |
2,377.5 |
2,292 |
2,354 |
-5.04% |
5,752,800 |
2024/5/10 |
2,492 |
2,541 |
2,466 |
2,479 |
+0.69% |
4,927,900 |
2024/5/9 |
2,466 |
2,466 |
2,436.5 |
2,462 |
-0.16% |
3,545,600 |
2024/5/8 |
2,520 |
2,520 |
2,462.5 |
2,466 |
-2.14% |
3,729,500 |
2024/5/7 |
2,507.5 |
2,520 |
2,487.5 |
2,520 |
+0.52% |
3,469,900 |
2024/5/2 |
2,517.5 |
2,527 |
2,503 |
2,507 |
-0.52% |
2,199,400 |
2024/5/1 |
2,520 |
2,540.5 |
2,517.5 |
2,520 |
-1.00% |
2,835,500 |
2024/4/30 |
2,511.5 |
2,545.5 |
2,491 |
2,545.5 |
+3.41% |
4,170,100 |
2024/4/26 |
2,435 |
2,461.5 |
2,421 |
2,461.5 |
+1.25% |
2,760,300 |
2024/4/25 |
2,515 |
2,516 |
2,431 |
2,431 |
-3.03% |
3,471,300 |
2024/4/24 |
2,483.5 |
2,508 |
2,473 |
2,507 |
+2.64% |
3,484,900 |
2024/4/23 |
2,432.5 |
2,462.5 |
2,432 |
2,442.5 |
+1.03% |
3,057,500 |
2024/4/22 |
2,423 |
2,432.5 |
2,395.5 |
2,417.5 |
+1.13% |
2,370,500 |
2024/4/19 |
2,390.5 |
2,413.5 |
2,363.5 |
2,390.5 |
-1.38% |
3,038,500 |
2024/4/18 |
2,465 |
2,480 |
2,424 |
2,424 |
-0.88% |
3,429,300 |
2024/4/17 |
2,475.5 |
2,475.5 |
2,423.5 |
2,445.5 |
-0.20% |
2,551,800 |
2024/4/16 |
2,520.5 |
2,523.5 |
2,439 |
2,450.5 |
-3.96% |
3,698,600 |
2024/4/15 |
2,541 |
2,563 |
2,519 |
2,551.5 |
+0.39% |
2,329,300 |
2024/4/12 |
2,539 |
2,565 |
2,535.5 |
2,541.5 |
+0.55% |
3,124,900 |
2024/4/11 |
2,513 |
2,551.5 |
2,510 |
2,527.5 |
-1.19% |
3,530,700 |
2024/4/10 |
2,541 |
2,562 |
2,530 |
2,558 |
+0.04% |
2,387,400 |
2024/4/9 |
2,540 |
2,560 |
2,527 |
2,557 |
+1.59% |
3,204,800 |
2024/4/8 |
2,525 |
2,547 |
2,511.5 |
2,517 |
+1.41% |
3,962,700 |
2024/4/5 |
2,461.5 |
2,499.5 |
2,445 |
2,482 |
+0.28% |
5,047,800 |
2024/4/4 |
2,440 |
2,499 |
2,429.5 |
2,475 |
+2.34% |
3,596,300 |
2024/4/3 |
2,411.5 |
2,434 |
2,377.5 |
2,418.5 |
+2.41% |
4,324,900 |
2024/4/2 |
2,383 |
2,399 |
2,352 |
2,361.5 |
-0.99% |
2,460,900 |
2024/4/1 |
2,402.5 |
2,409.5 |
2,352.5 |
2,385 |
+0.04% |
2,768,200 |
2024/3/29 |
2,392.5 |
2,409.5 |
2,373.5 |
2,384 |
+0.74% |
2,718,600 |
2024/3/28 |
2,354.5 |
2,407.5 |
2,350 |
2,366.5 |
-0.13% |
3,070,300 |
2024/3/27 |
2,357 |
2,376 |
2,342 |
2,369.5 |
+1.33% |
3,306,300 |
2024/3/26 |
2,310 |
2,346.5 |
2,305.5 |
2,338.5 |
+0.67% |
2,834,800 |
2024/3/25 |
2,404.5 |
2,404.5 |
2,320.5 |
2,323 |
-3.69% |
3,060,400 |
2024/3/22 |
2,380 |
2,443 |
2,375 |
2,412 |
+2.14% |
6,736,100 |
2024/3/21 |
2,333 |
2,367 |
2,328 |
2,361.5 |
+2.23% |
3,862,900 |
2024/3/19 |
2,273.5 |
2,313 |
2,272 |
2,310 |
+1.67% |
3,559,900 |
2024/3/18 |
2,244 |
2,283.5 |
2,240 |
2,272 |
+2.67% |
3,910,400 |
2024/3/15 |
2,222 |
2,267.5 |
2,191 |
2,213 |
+0.20% |
9,200,400 |
2024/3/14 |
2,180.5 |
2,209 |
2,170.5 |
2,208.5 |
+2.29% |
3,391,600 |
2024/3/13 |
2,201.5 |
2,218 |
2,153.5 |
2,159 |
-1.21% |
2,978,100 |
2024/3/12 |
2,179 |
2,189 |
2,154.5 |
2,185.5 |
-0.41% |
3,085,300 |
2024/3/11 |
2,209 |
2,213 |
2,160 |
2,194.5 |
-2.36% |
4,430,900 |
2024/3/8 |
2,222 |
2,254.5 |
2,199 |
2,247.5 |
+0.47% |
3,734,000 |
2024/3/7 |
2,282.5 |
2,287.5 |
2,235 |
2,237 |
-0.91% |
3,776,800 |
2024/3/6 |
2,212.5 |
2,259.5 |
2,205 |
2,257.5 |
+1.23% |
4,353,100 |
2024/3/5 |
2,228 |
2,242 |
2,214 |
2,230 |
+0.61% |
3,690,000 |
2024/3/4 |
2,219.5 |
2,223.5 |
2,197 |
2,216.5 |
-0.38% |
3,033,800 |
2024/3/1 |
2,189.5 |
2,226 |
2,180 |
2,225 |
+1.41% |
2,896,300 |
2024/2/29 |
2,200 |
2,213.5 |
2,168 |
2,194 |
-0.59% |
4,399,300 |
2024/2/28 |
2,201 |
2,224 |
2,187 |
2,207 |
+0.96% |
3,509,100 |
2024/2/27 |
2,167 |
2,190 |
2,159.5 |
2,186 |
+1.25% |
3,597,100 |
2024/2/26 |
2,175 |
2,192 |
2,152 |
2,159 |
-0.94% |
5,110,200 |
2024/2/22 |
2,200 |
2,218 |
2,172.5 |
2,179.5 |
-0.89% |
4,563,800 |
2024/2/21 |
2,212 |
2,233.5 |
2,195 |
2,199 |
-0.99% |
3,184,200 |
2024/2/20 |
2,210.5 |
2,247 |
2,200.5 |
2,221 |
+1.76% |
4,105,000 |
2024/2/19 |
2,195.5 |
2,199.5 |
2,176.5 |
2,182.5 |
-1.53% |
3,028,000 |
2024/2/16 |
2,255.5 |
2,272.5 |
2,207 |
2,216.5 |
-2.23% |
5,347,900 |
2024/2/15 |
2,270 |
2,291.5 |
2,237.5 |
2,267 |
+6.41% |
9,373,200 |
2024/2/14 |
2,145.5 |
2,154 |
2,115 |
2,130.5 |
-2.52% |
6,274,900 |
2024/2/13 |
2,171 |
2,196 |
2,135.5 |
2,185.5 |
+1.16% |
6,259,600 |
2024/2/9 |
2,199 |
2,206.5 |
2,151.5 |
2,160.5 |
-2.35% |
5,041,800 |
2024/2/8 |
2,218 |
2,231 |
2,192 |
2,212.5 |
-0.23% |
3,914,300 |
2024/2/7 |
2,222 |
2,231 |
2,199 |
2,217.5 |
-1.07% |
3,917,200 |
2024/2/6 |
2,262.5 |
2,265.5 |
2,231.5 |
2,241.5 |
-3.07% |
3,567,300 |
2024/2/5 |
2,288 |
2,314.5 |
2,276 |
2,312.5 |
+2.73% |
3,193,700 |
2024/2/2 |
2,239 |
2,258 |
2,227.5 |
2,251 |
+0.99% |
2,366,100 |
2024/2/1 |
2,236.5 |
2,245.5 |
2,211.5 |
2,229 |
-1.04% |
3,115,000 |
2024/1/31 |
2,205 |
2,258.5 |
2,198 |
2,252.5 |
+1.33% |
4,131,600 |
2024/1/30 |
2,235 |
2,236 |
2,208 |
2,223 |
-0.38% |
2,546,800 |
2024/1/29 |
2,228 |
2,242.5 |
2,218 |
2,231.5 |
+0.97% |
3,712,500 |
|