日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,466 |
1,476.5 |
1,451.5 |
1,466 |
+1.24% |
1,187,100 |
2024/7/25 |
1,485.5 |
1,489.5 |
1,448 |
1,448 |
-3.47% |
1,303,900 |
2024/7/24 |
1,511.5 |
1,520 |
1,494.5 |
1,500 |
-1.09% |
766,800 |
2024/7/23 |
1,520 |
1,541 |
1,512 |
1,516.5 |
-0.33% |
668,400 |
2024/7/22 |
1,545 |
1,549 |
1,517 |
1,521.5 |
-1.90% |
764,400 |
2024/7/19 |
1,562 |
1,569 |
1,538.5 |
1,551 |
-0.06% |
1,165,800 |
2024/7/18 |
1,550 |
1,577.5 |
1,546.5 |
1,552 |
+0.16% |
1,461,200 |
2024/7/17 |
1,506 |
1,552.5 |
1,498 |
1,549.5 |
+4.41% |
1,505,000 |
2024/7/16 |
1,505 |
1,517.5 |
1,469 |
1,484 |
-1.79% |
1,264,300 |
2024/7/12 |
1,460 |
1,525 |
1,455.5 |
1,511 |
+3.85% |
1,952,000 |
2024/7/11 |
1,410 |
1,459 |
1,403.5 |
1,455 |
+4.11% |
1,099,600 |
2024/7/10 |
1,383 |
1,398 |
1,370 |
1,397.5 |
+0.76% |
644,700 |
2024/7/9 |
1,379.5 |
1,392.5 |
1,372 |
1,387 |
+1.06% |
715,400 |
2024/7/8 |
1,358 |
1,374 |
1,357.5 |
1,372.5 |
+1.18% |
814,400 |
2024/7/5 |
1,364 |
1,370 |
1,343 |
1,356.5 |
+0.18% |
1,036,700 |
2024/7/4 |
1,381.5 |
1,385.5 |
1,350 |
1,354 |
-2.34% |
1,410,300 |
2024/7/3 |
1,369.5 |
1,389 |
1,358 |
1,386.5 |
-0.32% |
1,404,800 |
2024/7/2 |
1,379 |
1,398.5 |
1,376 |
1,391 |
+0.94% |
1,729,500 |
2024/7/1 |
1,399.5 |
1,405.5 |
1,366.5 |
1,378 |
-0.79% |
2,270,100 |
2024/6/28 |
1,428 |
1,429 |
1,385 |
1,389 |
-2.36% |
796,800 |
2024/6/27 |
1,424.5 |
1,430.5 |
1,411 |
1,422.5 |
-0.14% |
575,000 |
2024/6/26 |
1,396.5 |
1,428.5 |
1,394 |
1,424.5 |
+1.39% |
561,600 |
2024/6/25 |
1,382.5 |
1,417 |
1,380.5 |
1,405 |
+1.12% |
878,300 |
2024/6/24 |
1,376 |
1,398.5 |
1,362 |
1,389.5 |
+1.05% |
768,200 |
2024/6/21 |
1,392 |
1,409 |
1,369.5 |
1,375 |
+0.73% |
2,004,700 |
2024/6/20 |
1,385.5 |
1,397 |
1,352.5 |
1,365 |
-1.59% |
1,478,700 |
2024/6/19 |
1,426 |
1,432.5 |
1,376.5 |
1,387 |
-2.32% |
1,127,700 |
2024/6/18 |
1,372.5 |
1,420 |
1,372.5 |
1,420 |
+3.80% |
1,209,900 |
2024/6/17 |
1,358 |
1,374 |
1,349.5 |
1,368 |
+1.18% |
944,800 |
2024/6/14 |
1,325.5 |
1,353 |
1,319 |
1,352 |
+0.63% |
1,297,400 |
2024/6/13 |
1,355 |
1,371 |
1,341 |
1,343.5 |
-0.11% |
785,400 |
2024/6/12 |
1,378 |
1,382 |
1,343 |
1,345 |
-2.15% |
761,700 |
2024/6/11 |
1,397.5 |
1,399.5 |
1,362 |
1,374.5 |
-1.72% |
1,049,100 |
2024/6/10 |
1,386 |
1,407 |
1,376.5 |
1,398.5 |
+0.07% |
834,400 |
2024/6/7 |
1,384 |
1,400 |
1,373.5 |
1,397.5 |
+0.94% |
806,900 |
2024/6/6 |
1,416 |
1,419 |
1,378 |
1,384.5 |
-2.50% |
1,097,500 |
2024/6/5 |
1,414 |
1,429.5 |
1,408.5 |
1,420 |
+0.46% |
1,171,600 |
2024/6/4 |
1,419 |
1,446.5 |
1,400 |
1,413.5 |
-1.36% |
1,682,100 |
2024/6/3 |
1,338 |
1,444 |
1,336 |
1,433 |
+4.75% |
5,105,200 |
2024/5/31 |
1,317.5 |
1,369 |
1,304.5 |
1,368 |
+8.23% |
2,740,200 |
2024/5/30 |
1,228 |
1,264 |
1,220.5 |
1,264 |
+2.14% |
980,300 |
2024/5/29 |
1,240.5 |
1,249.5 |
1,230.5 |
1,237.5 |
-0.80% |
939,700 |
2024/5/28 |
1,250 |
1,260.5 |
1,240 |
1,247.5 |
-1.07% |
1,014,200 |
2024/5/27 |
1,310 |
1,314 |
1,243 |
1,261 |
-7.04% |
3,361,600 |
2024/5/24 |
1,350 |
1,363 |
1,344 |
1,356.5 |
-1.45% |
605,300 |
2024/5/23 |
1,370 |
1,384.5 |
1,364.5 |
1,376.5 |
+0.04% |
579,800 |
2024/5/22 |
1,403 |
1,409.5 |
1,376 |
1,376 |
-2.45% |
658,500 |
2024/5/21 |
1,422 |
1,422 |
1,392 |
1,410.5 |
-0.53% |
1,194,900 |
2024/5/20 |
1,402 |
1,427 |
1,392.5 |
1,418 |
+0.42% |
896,900 |
2024/5/17 |
1,401.5 |
1,419 |
1,391.5 |
1,412 |
-0.21% |
715,000 |
2024/5/16 |
1,431.5 |
1,433 |
1,399 |
1,415 |
-1.01% |
972,800 |
2024/5/15 |
1,443 |
1,452 |
1,416 |
1,429.5 |
-2.16% |
944,700 |
2024/5/14 |
1,415 |
1,463 |
1,410.5 |
1,461 |
+3.40% |
1,072,100 |
2024/5/13 |
1,403.5 |
1,422.5 |
1,402.5 |
1,413 |
-0.53% |
929,700 |
2024/5/10 |
1,399.5 |
1,420.5 |
1,383.5 |
1,420.5 |
+1.76% |
1,094,400 |
2024/5/9 |
1,365 |
1,407 |
1,365 |
1,396 |
+2.38% |
1,207,300 |
2024/5/8 |
1,350 |
1,374.5 |
1,347 |
1,363.5 |
+0.55% |
1,198,100 |
2024/5/7 |
1,343.5 |
1,359.5 |
1,334 |
1,356 |
+2.96% |
1,297,900 |
2024/5/2 |
1,360 |
1,367 |
1,315.5 |
1,317 |
-2.88% |
2,127,700 |
2024/5/1 |
1,402 |
1,405.5 |
1,356 |
1,356 |
-8.07% |
3,297,100 |
2024/4/30 |
1,464.5 |
1,475.5 |
1,457 |
1,475 |
+1.37% |
1,424,600 |
2024/4/26 |
1,447 |
1,462.5 |
1,434.5 |
1,455 |
-0.17% |
938,500 |
2024/4/25 |
1,457 |
1,472.5 |
1,450.5 |
1,457.5 |
-1.02% |
841,200 |
2024/4/24 |
1,476 |
1,493 |
1,460.5 |
1,472.5 |
+0.86% |
742,700 |
2024/4/23 |
1,464 |
1,479 |
1,455.5 |
1,460 |
-0.27% |
1,294,300 |
2024/4/22 |
1,441 |
1,468 |
1,431 |
1,464 |
+2.41% |
1,179,600 |
2024/4/19 |
1,500 |
1,503 |
1,429.5 |
1,429.5 |
-5.21% |
1,778,700 |
2024/4/18 |
1,520.5 |
1,540.5 |
1,508 |
1,508 |
-1.08% |
1,228,500 |
2024/4/17 |
1,548 |
1,551 |
1,517.5 |
1,524.5 |
-1.23% |
1,430,700 |
2024/4/16 |
1,520 |
1,548.5 |
1,515.5 |
1,543.5 |
+0.49% |
1,612,600 |
2024/4/15 |
1,562 |
1,563.5 |
1,529 |
1,536 |
-2.66% |
879,900 |
2024/4/12 |
1,582 |
1,600.5 |
1,578 |
1,578 |
+0.73% |
727,500 |
2024/4/11 |
1,570 |
1,573.5 |
1,558 |
1,566.5 |
-1.69% |
874,500 |
2024/4/10 |
1,616.5 |
1,616.5 |
1,583 |
1,593.5 |
-1.51% |
859,400 |
2024/4/9 |
1,617 |
1,628 |
1,601.5 |
1,618 |
+0.19% |
670,800 |
2024/4/8 |
1,581 |
1,622 |
1,578 |
1,615 |
+2.74% |
1,161,500 |
2024/4/5 |
1,567 |
1,579.5 |
1,558 |
1,572 |
+0.00% |
750,500 |
2024/4/4 |
1,569 |
1,576 |
1,557 |
1,572 |
+0.96% |
849,500 |
2024/4/3 |
1,546.5 |
1,564.5 |
1,525 |
1,557 |
-0.64% |
1,373,600 |
2024/4/2 |
1,585 |
1,588.5 |
1,545 |
1,567 |
-2.88% |
2,192,200 |
2024/4/1 |
1,634.5 |
1,635.5 |
1,608 |
1,613.5 |
-0.40% |
817,200 |
2024/3/29 |
1,629 |
1,632 |
1,608 |
1,620 |
+0.71% |
1,142,000 |
2024/3/28 |
1,650 |
1,656 |
1,603 |
1,608.5 |
-5.49% |
2,339,700 |
2024/3/27 |
1,691 |
1,720.5 |
1,687.5 |
1,702 |
+0.89% |
1,380,600 |
2024/3/26 |
1,682 |
1,696 |
1,673.5 |
1,687 |
-0.18% |
1,467,200 |
2024/3/25 |
1,731.5 |
1,751.5 |
1,690 |
1,690 |
-2.59% |
1,773,100 |
2024/3/22 |
1,788 |
1,796.5 |
1,712.5 |
1,735 |
-3.45% |
2,887,500 |
2024/3/21 |
1,802 |
1,813.5 |
1,784 |
1,797 |
-0.28% |
846,100 |
2024/3/19 |
1,801.5 |
1,809 |
1,775.5 |
1,802 |
-0.30% |
903,700 |
2024/3/18 |
1,778 |
1,808 |
1,774.5 |
1,807.5 |
+0.86% |
681,800 |
2024/3/15 |
1,761 |
1,813.5 |
1,756 |
1,792 |
+2.14% |
1,531,500 |
2024/3/14 |
1,717 |
1,771 |
1,701 |
1,754.5 |
+1.77% |
1,723,300 |
2024/3/13 |
1,781.5 |
1,786.5 |
1,723.5 |
1,724 |
-3.82% |
1,557,800 |
2024/3/12 |
1,767 |
1,795.5 |
1,742 |
1,792.5 |
+1.50% |
840,500 |
2024/3/11 |
1,760 |
1,779.5 |
1,742.5 |
1,766 |
-0.25% |
1,144,900 |
2024/3/8 |
1,789.5 |
1,814 |
1,757 |
1,770.5 |
-0.84% |
1,286,700 |
2024/3/7 |
1,780 |
1,795 |
1,766 |
1,785.5 |
+0.34% |
1,162,900 |
2024/3/6 |
1,755.5 |
1,783.5 |
1,748 |
1,779.5 |
+1.37% |
1,419,400 |
2024/3/5 |
1,780 |
1,790 |
1,735 |
1,755.5 |
-2.23% |
1,792,800 |
2024/3/4 |
1,818.5 |
1,844 |
1,792 |
1,795.5 |
-1.62% |
1,489,800 |
2024/3/1 |
1,877 |
1,924.5 |
1,825 |
1,825 |
-2.54% |
1,987,200 |
2024/2/29 |
1,851.5 |
1,882.5 |
1,823 |
1,872.5 |
+0.51% |
11,167,900 |
2024/2/28 |
1,843 |
1,883 |
1,834 |
1,863 |
+1.64% |
1,783,500 |
2024/2/27 |
1,812 |
1,847 |
1,807 |
1,833 |
+0.99% |
1,032,200 |
2024/2/26 |
1,831.5 |
1,841.5 |
1,806.5 |
1,815 |
-1.47% |
1,836,100 |
2024/2/22 |
1,832.5 |
1,847 |
1,825 |
1,842 |
-0.51% |
1,377,900 |
2024/2/21 |
1,835 |
1,857 |
1,817.5 |
1,851.5 |
+0.00% |
866,500 |
2024/2/20 |
1,854.5 |
1,857 |
1,825 |
1,851.5 |
-0.24% |
1,017,100 |
2024/2/19 |
1,884 |
1,884.5 |
1,840 |
1,856 |
-1.15% |
1,046,400 |
2024/2/16 |
1,830 |
1,885 |
1,825 |
1,877.5 |
+3.22% |
1,582,300 |
2024/2/15 |
1,828 |
1,834.5 |
1,805 |
1,819 |
-0.03% |
1,227,900 |
2024/2/14 |
1,761.5 |
1,825 |
1,757 |
1,819.5 |
+1.90% |
1,269,800 |
2024/2/13 |
1,783 |
1,804 |
1,763 |
1,785.5 |
+0.34% |
1,874,400 |
2024/2/9 |
1,805.5 |
1,831.5 |
1,772 |
1,779.5 |
-1.08% |
1,718,200 |
2024/2/8 |
1,796.5 |
1,826 |
1,784.5 |
1,799 |
+0.14% |
1,333,500 |
2024/2/7 |
1,843 |
1,844.5 |
1,791.5 |
1,796.5 |
-1.16% |
1,456,600 |
2024/2/6 |
1,857.5 |
1,857.5 |
1,817.5 |
1,817.5 |
-2.31% |
1,474,000 |
2024/2/5 |
1,860.5 |
1,897.5 |
1,840 |
1,860.5 |
-0.96% |
1,843,800 |
2024/2/2 |
1,799 |
1,952 |
1,792.5 |
1,878.5 |
+5.12% |
3,803,300 |
2024/2/1 |
1,820 |
1,821.5 |
1,783.5 |
1,787 |
-3.09% |
1,432,500 |
2024/1/31 |
1,815 |
1,849 |
1,796 |
1,844 |
+0.93% |
1,635,500 |
2024/1/30 |
1,810.5 |
1,853 |
1,784 |
1,827 |
+3.19% |
2,314,900 |
2024/1/29 |
1,787.5 |
1,789 |
1,766 |
1,770.5 |
-0.98% |
1,259,800 |
|