日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
948.3 |
954 |
943.1 |
944.7 |
-0.64% |
3,452,300 |
2024/7/25 |
951 |
956.6 |
942.8 |
950.8 |
-1.21% |
3,804,600 |
2024/7/24 |
972 |
983.9 |
960.6 |
962.4 |
-0.74% |
3,296,300 |
2024/7/23 |
973 |
992 |
969.2 |
969.6 |
+0.42% |
4,478,500 |
2024/7/22 |
964 |
978.6 |
958 |
965.5 |
+1.09% |
4,206,500 |
2024/7/19 |
961 |
962.5 |
948.2 |
955.1 |
-1.02% |
3,834,900 |
2024/7/18 |
965 |
974 |
961.3 |
964.9 |
-0.58% |
2,480,700 |
2024/7/17 |
970 |
978.5 |
960.5 |
970.5 |
+0.65% |
3,162,500 |
2024/7/16 |
974.5 |
975 |
959.3 |
964.2 |
-1.52% |
3,804,000 |
2024/7/12 |
939 |
981.4 |
937 |
979.1 |
+2.97% |
5,718,400 |
2024/7/11 |
960 |
965.3 |
949.7 |
950.9 |
-0.87% |
3,801,600 |
2024/7/10 |
975 |
975 |
949.3 |
959.2 |
-2.25% |
5,246,400 |
2024/7/9 |
972.7 |
985.2 |
963 |
981.3 |
+0.63% |
2,842,600 |
2024/7/8 |
966 |
976.6 |
952.1 |
975.2 |
+0.86% |
3,816,500 |
2024/7/5 |
962.3 |
975.4 |
959 |
966.9 |
-0.18% |
4,716,800 |
2024/7/4 |
983 |
985 |
968.2 |
968.6 |
-1.38% |
3,927,700 |
2024/7/3 |
980.4 |
990 |
978.9 |
982.2 |
+0.23% |
3,334,300 |
2024/7/2 |
984.6 |
985 |
966.3 |
979.9 |
-0.78% |
4,762,100 |
2024/7/1 |
1,006.5 |
1,007.5 |
982.6 |
987.6 |
-1.98% |
6,691,100 |
2024/6/28 |
1,009.5 |
1,011.5 |
996.8 |
1,007.5 |
+0.65% |
3,662,700 |
2024/6/27 |
1,006 |
1,014 |
991.2 |
1,001 |
+0.46% |
4,210,100 |
2024/6/26 |
993.5 |
1,004.5 |
990.2 |
996.4 |
-0.12% |
2,557,200 |
2024/6/25 |
990.3 |
1,008.5 |
984.8 |
997.6 |
-0.01% |
3,700,400 |
2024/6/24 |
972 |
998.5 |
967.2 |
997.7 |
+2.70% |
4,115,500 |
2024/6/21 |
986 |
989.4 |
961.2 |
971.5 |
-1.40% |
3,416,400 |
2024/6/20 |
956.1 |
985.9 |
955.1 |
985.3 |
+3.05% |
3,566,500 |
2024/6/19 |
967.7 |
970.6 |
949 |
956.1 |
-1.06% |
3,187,800 |
2024/6/18 |
975 |
975.5 |
960.3 |
966.3 |
-0.82% |
4,941,800 |
2024/6/17 |
959 |
974.9 |
956 |
974.3 |
+2.03% |
4,499,300 |
2024/6/14 |
952 |
955.6 |
940.9 |
954.9 |
+0.53% |
4,436,400 |
2024/6/13 |
946.8 |
961.2 |
944.2 |
949.9 |
+2.69% |
4,852,400 |
2024/6/12 |
930.5 |
935.1 |
924.7 |
925 |
-0.60% |
3,444,600 |
2024/6/11 |
951.8 |
951.8 |
924 |
930.6 |
-2.48% |
8,386,300 |
2024/6/10 |
953 |
959 |
947.8 |
954.3 |
-0.03% |
1,975,000 |
2024/6/7 |
949 |
957.6 |
946.4 |
954.6 |
+0.09% |
2,086,800 |
2024/6/6 |
970 |
970.9 |
951.8 |
953.7 |
-1.40% |
3,003,700 |
2024/6/5 |
969.2 |
980.4 |
961.8 |
967.2 |
-0.60% |
3,195,100 |
2024/6/4 |
965.7 |
981.5 |
950.6 |
973 |
+0.80% |
4,491,800 |
2024/6/3 |
960.5 |
971.9 |
954 |
965.3 |
+2.09% |
4,681,600 |
2024/5/31 |
936 |
949.6 |
934.7 |
945.5 |
-0.44% |
6,075,900 |
2024/5/30 |
925.2 |
955 |
924.7 |
949.7 |
+1.07% |
4,751,100 |
2024/5/29 |
968.1 |
971.1 |
937 |
939.6 |
-3.12% |
6,438,200 |
2024/5/28 |
963.8 |
977.5 |
956.3 |
969.9 |
+0.42% |
4,690,200 |
2024/5/27 |
988 |
996.6 |
959 |
965.8 |
-4.19% |
8,279,800 |
2024/5/24 |
1,012 |
1,025.5 |
1,006 |
1,008 |
-1.47% |
2,823,300 |
2024/5/23 |
1,010 |
1,023.5 |
1,006.5 |
1,023 |
+1.94% |
2,716,100 |
2024/5/22 |
995 |
1,016 |
991 |
1,003.5 |
-0.30% |
3,643,300 |
2024/5/21 |
1,039.5 |
1,039.5 |
1,006 |
1,006.5 |
-3.17% |
4,408,100 |
2024/5/20 |
1,035 |
1,059.5 |
1,033.5 |
1,039.5 |
+0.87% |
4,282,700 |
2024/5/17 |
1,059.5 |
1,059.5 |
1,029 |
1,030.5 |
-4.27% |
5,454,800 |
2024/5/16 |
1,023.5 |
1,082.5 |
1,021 |
1,076.5 |
+6.01% |
8,245,900 |
2024/5/15 |
1,039.5 |
1,040 |
1,013 |
1,015.5 |
-1.26% |
3,479,800 |
2024/5/14 |
999.9 |
1,033 |
996 |
1,028.5 |
+2.85% |
5,813,500 |
2024/5/13 |
999.5 |
1,005 |
988 |
1,000 |
-0.25% |
3,736,500 |
2024/5/10 |
989.2 |
1,002.5 |
987.1 |
1,002.5 |
+2.13% |
5,189,600 |
2024/5/9 |
960.4 |
987.8 |
960.1 |
981.6 |
+1.56% |
5,250,000 |
2024/5/8 |
969.1 |
976.7 |
956.5 |
966.5 |
-1.49% |
5,514,200 |
2024/5/7 |
961.8 |
982.8 |
957 |
981.1 |
+4.13% |
7,341,900 |
2024/5/2 |
984 |
989.2 |
941.4 |
942.2 |
-4.09% |
11,801,300 |
2024/5/1 |
979.3 |
988.4 |
972 |
982.4 |
-0.74% |
6,588,800 |
2024/4/30 |
1,028.5 |
1,028.5 |
988.8 |
989.7 |
-3.82% |
11,246,100 |
2024/4/26 |
987 |
1,036 |
987 |
1,029 |
+5.38% |
10,317,000 |
2024/4/25 |
1,037 |
1,064 |
975.6 |
976.5 |
-5.65% |
35,672,800 |
2024/4/24 |
1,030 |
1,048.5 |
1,023.5 |
1,035 |
+1.32% |
5,776,200 |
2024/4/23 |
1,031.5 |
1,034.5 |
1,013 |
1,021.5 |
-1.02% |
4,739,800 |
2024/4/22 |
1,023 |
1,033 |
1,012.5 |
1,032 |
+2.48% |
3,409,600 |
2024/4/19 |
994.6 |
1,011.5 |
985.2 |
1,007 |
-0.25% |
4,942,600 |
2024/4/18 |
1,001.5 |
1,018.5 |
998.8 |
1,009.5 |
+0.80% |
2,537,400 |
2024/4/17 |
999.9 |
1,021.5 |
990.8 |
1,001.5 |
+2.09% |
6,292,900 |
2024/4/16 |
1,032 |
1,036 |
973.4 |
981 |
-6.30% |
9,394,800 |
2024/4/15 |
1,050 |
1,057 |
1,043.5 |
1,047 |
-1.23% |
1,901,600 |
2024/4/12 |
1,071 |
1,080 |
1,057 |
1,060 |
-0.09% |
3,381,900 |
2024/4/11 |
1,040 |
1,066.5 |
1,039 |
1,061 |
-0.09% |
3,407,400 |
2024/4/10 |
1,099 |
1,108 |
1,059 |
1,062 |
-2.75% |
3,625,300 |
2024/4/9 |
1,072 |
1,097 |
1,065 |
1,092 |
+2.92% |
3,523,500 |
2024/4/8 |
1,050 |
1,066.5 |
1,042.5 |
1,061 |
+0.86% |
2,032,800 |
2024/4/5 |
1,038 |
1,057 |
1,037.5 |
1,052 |
-0.75% |
2,876,800 |
2024/4/4 |
1,055 |
1,073 |
1,048.5 |
1,060 |
+0.95% |
2,797,000 |
2024/4/3 |
1,058 |
1,071.5 |
1,048.5 |
1,050 |
-1.96% |
3,042,500 |
2024/4/2 |
1,085 |
1,087 |
1,062 |
1,071 |
-1.79% |
3,877,500 |
2024/4/1 |
1,133.5 |
1,136 |
1,087 |
1,090.5 |
-3.11% |
5,467,000 |
2024/3/29 |
1,095 |
1,131 |
1,092 |
1,125.5 |
+2.50% |
3,897,400 |
2024/3/28 |
1,111 |
1,119.5 |
1,096.5 |
1,098 |
-0.50% |
3,108,100 |
2024/3/27 |
1,117 |
1,123.5 |
1,100.5 |
1,103.5 |
-0.72% |
3,306,900 |
2024/3/26 |
1,112 |
1,116 |
1,098.5 |
1,111.5 |
+0.41% |
2,372,600 |
2024/3/25 |
1,117 |
1,128 |
1,100 |
1,107 |
-0.36% |
2,982,600 |
2024/3/22 |
1,114.5 |
1,118 |
1,088 |
1,111 |
+0.36% |
4,021,600 |
2024/3/21 |
1,095 |
1,129.5 |
1,093.5 |
1,107 |
+2.55% |
6,209,600 |
2024/3/19 |
1,068 |
1,082.5 |
1,060.5 |
1,079.5 |
+1.55% |
3,631,700 |
2024/3/18 |
1,039.5 |
1,068.5 |
1,038 |
1,063 |
+2.80% |
3,453,400 |
2024/3/15 |
1,036.5 |
1,044 |
1,031 |
1,034 |
-1.15% |
2,806,400 |
2024/3/14 |
1,035.5 |
1,052 |
1,021 |
1,046 |
+0.87% |
3,031,700 |
2024/3/13 |
1,057 |
1,059.5 |
1,030 |
1,037 |
-1.61% |
3,647,800 |
2024/3/12 |
1,032.5 |
1,056 |
1,025.5 |
1,054 |
+1.59% |
3,480,500 |
2024/3/11 |
1,028 |
1,037.5 |
1,018.5 |
1,037.5 |
-0.72% |
4,811,600 |
2024/3/8 |
1,060.5 |
1,064 |
1,038 |
1,045 |
-2.25% |
3,936,200 |
2024/3/7 |
1,079 |
1,088 |
1,060 |
1,069 |
+1.91% |
5,863,900 |
2024/3/6 |
1,042 |
1,054 |
1,035.5 |
1,049 |
+0.58% |
2,997,100 |
2024/3/5 |
1,078 |
1,078.5 |
1,039 |
1,043 |
-2.89% |
5,090,900 |
2024/3/4 |
1,072 |
1,095 |
1,067.5 |
1,074 |
+3.07% |
6,834,000 |
2024/3/1 |
1,052 |
1,053.5 |
1,036 |
1,042 |
-0.81% |
3,519,700 |
2024/2/29 |
1,062 |
1,063.5 |
1,041 |
1,050.5 |
-1.64% |
4,812,200 |
2024/2/28 |
1,022 |
1,073 |
1,016.5 |
1,068 |
+5.48% |
8,759,100 |
2024/2/27 |
1,030 |
1,046 |
1,008.5 |
1,012.5 |
-1.70% |
6,742,700 |
2024/2/26 |
1,035 |
1,041 |
1,021.5 |
1,030 |
+0.10% |
5,970,600 |
2024/2/22 |
1,050 |
1,054.5 |
1,022.5 |
1,029 |
-2.33% |
6,059,600 |
2024/2/21 |
1,050 |
1,060.5 |
1,040 |
1,053.5 |
+0.14% |
3,034,800 |
2024/2/20 |
1,061.5 |
1,070 |
1,039 |
1,052 |
-1.64% |
5,849,700 |
2024/2/19 |
1,075.5 |
1,081 |
1,063.5 |
1,069.5 |
-0.79% |
3,508,100 |
2024/2/16 |
1,046 |
1,081 |
1,043 |
1,078 |
+3.21% |
5,389,600 |
2024/2/15 |
1,034.5 |
1,053.5 |
1,030.5 |
1,044.5 |
+1.41% |
5,420,800 |
2024/2/14 |
1,019.5 |
1,042 |
1,017 |
1,030 |
-0.77% |
4,490,100 |
2024/2/13 |
1,028 |
1,046 |
1,022.5 |
1,038 |
+2.77% |
5,141,700 |
2024/2/9 |
1,020 |
1,024 |
1,003.5 |
1,010 |
-0.44% |
4,539,000 |
2024/2/8 |
1,027 |
1,028.5 |
1,008 |
1,014.5 |
-0.83% |
5,084,900 |
2024/2/7 |
1,040 |
1,040 |
1,014 |
1,023 |
-1.06% |
5,916,100 |
2024/2/6 |
1,050 |
1,050.5 |
1,032.5 |
1,034 |
-1.90% |
6,464,300 |
2024/2/5 |
1,027 |
1,074 |
1,024 |
1,054 |
+3.23% |
10,593,500 |
2024/2/2 |
1,009.5 |
1,046 |
999.7 |
1,021 |
+2.66% |
14,715,900 |
2024/2/1 |
990.1 |
1,042.5 |
964.2 |
994.5 |
+3.97% |
23,400,900 |
2024/1/31 |
945 |
956.7 |
928.5 |
956.5 |
+0.57% |
11,351,200 |
2024/1/30 |
936 |
969.3 |
933 |
951.1 |
+1.07% |
10,767,400 |
2024/1/29 |
945.2 |
954 |
937.8 |
941 |
-1.08% |
8,096,800 |
|