日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,675 |
2,735 |
2,670 |
2,699 |
+0.00% |
2,579,700 |
2024/7/25 |
2,691 |
2,727 |
2,674 |
2,699 |
-0.28% |
3,447,700 |
2024/7/24 |
2,700 |
2,738.5 |
2,686.5 |
2,706.5 |
-0.68% |
1,998,400 |
2024/7/23 |
2,775 |
2,799 |
2,719 |
2,725 |
-2.00% |
1,851,200 |
2024/7/22 |
2,776 |
2,786 |
2,743 |
2,780.5 |
-0.70% |
2,255,500 |
2024/7/19 |
2,758.5 |
2,805 |
2,738 |
2,800 |
+0.72% |
2,395,500 |
2024/7/18 |
2,780 |
2,813 |
2,748.5 |
2,780 |
-1.65% |
3,064,600 |
2024/7/17 |
2,800 |
2,832.5 |
2,784.5 |
2,826.5 |
+2.45% |
3,571,900 |
2024/7/16 |
2,745.5 |
2,779.5 |
2,740 |
2,759 |
+1.19% |
1,896,800 |
2024/7/12 |
2,735.5 |
2,767 |
2,709.5 |
2,726.5 |
-1.91% |
6,982,400 |
2024/7/11 |
2,843 |
2,843.5 |
2,779.5 |
2,779.5 |
-1.45% |
3,971,600 |
2024/7/10 |
2,784.5 |
2,837 |
2,770 |
2,820.5 |
+0.57% |
3,627,100 |
2024/7/9 |
2,740 |
2,827 |
2,711 |
2,804.5 |
+2.37% |
4,638,500 |
2024/7/8 |
2,701 |
2,779.5 |
2,701 |
2,739.5 |
-0.29% |
4,270,000 |
2024/7/5 |
2,730 |
2,776 |
2,721 |
2,747.5 |
+1.03% |
3,232,100 |
2024/7/4 |
2,687 |
2,739.5 |
2,682.5 |
2,719.5 |
+1.28% |
3,105,200 |
2024/7/3 |
2,630 |
2,691 |
2,625 |
2,685 |
+2.52% |
3,321,700 |
2024/7/2 |
2,550 |
2,619 |
2,526.5 |
2,619 |
+2.79% |
4,445,100 |
2024/7/1 |
2,641 |
2,650 |
2,542 |
2,548 |
-3.96% |
3,632,200 |
2024/6/28 |
2,620 |
2,653 |
2,595 |
2,653 |
+0.70% |
4,055,800 |
2024/6/27 |
2,582.5 |
2,636 |
2,566 |
2,634.5 |
+0.36% |
4,540,900 |
2024/6/26 |
2,604 |
2,639.5 |
2,560 |
2,625 |
+0.98% |
3,491,300 |
2024/6/25 |
2,615.5 |
2,615.5 |
2,575 |
2,599.5 |
+0.48% |
2,907,600 |
2024/6/24 |
2,588.5 |
2,619.5 |
2,558.5 |
2,587 |
+0.31% |
3,100,900 |
2024/6/21 |
2,588.5 |
2,606 |
2,566.5 |
2,579 |
-0.52% |
2,915,800 |
2024/6/20 |
2,579.5 |
2,601 |
2,564 |
2,592.5 |
+0.39% |
2,319,900 |
2024/6/19 |
2,576 |
2,602 |
2,565.5 |
2,582.5 |
-0.27% |
2,179,600 |
2024/6/18 |
2,550 |
2,600.5 |
2,542 |
2,589.5 |
+0.58% |
2,931,400 |
2024/6/17 |
2,585 |
2,601.5 |
2,540 |
2,574.5 |
-1.94% |
3,362,900 |
2024/6/14 |
2,585 |
2,640 |
2,583.5 |
2,625.5 |
+0.31% |
6,942,400 |
2024/6/13 |
2,696 |
2,705 |
2,609 |
2,617.5 |
-2.80% |
4,052,700 |
2024/6/12 |
2,730 |
2,735 |
2,677 |
2,693 |
-2.64% |
3,012,500 |
2024/6/11 |
2,732 |
2,766 |
2,719 |
2,766 |
+1.69% |
2,868,000 |
2024/6/10 |
2,721.5 |
2,729 |
2,690 |
2,720 |
+0.67% |
2,663,700 |
2024/6/7 |
2,691.5 |
2,711 |
2,671 |
2,702 |
+0.32% |
2,395,400 |
2024/6/6 |
2,719 |
2,744 |
2,685.5 |
2,693.5 |
+0.39% |
3,696,400 |
2024/6/5 |
2,628 |
2,692 |
2,618 |
2,683 |
+2.15% |
2,638,500 |
2024/6/4 |
2,633 |
2,670 |
2,606.5 |
2,626.5 |
-2.00% |
3,607,700 |
2024/6/3 |
2,662.5 |
2,695.5 |
2,650 |
2,680 |
+0.37% |
2,404,600 |
2024/5/31 |
2,670 |
2,685 |
2,644.5 |
2,670 |
+1.91% |
7,797,900 |
2024/5/30 |
2,654 |
2,675 |
2,542.5 |
2,620 |
-2.75% |
4,722,500 |
2024/5/29 |
2,679 |
2,709 |
2,669.5 |
2,694 |
+0.17% |
2,239,900 |
2024/5/28 |
2,703 |
2,715 |
2,679 |
2,689.5 |
-0.37% |
1,622,000 |
2024/5/27 |
2,660.5 |
2,699.5 |
2,659.5 |
2,699.5 |
+2.06% |
1,815,000 |
2024/5/24 |
2,591 |
2,657 |
2,587.5 |
2,645 |
-1.21% |
1,976,300 |
2024/5/23 |
2,648.5 |
2,689 |
2,622.5 |
2,677.5 |
+1.63% |
2,256,200 |
2024/5/22 |
2,716.5 |
2,716.5 |
2,626 |
2,634.5 |
-2.34% |
2,971,800 |
2024/5/21 |
2,797.5 |
2,798 |
2,686 |
2,697.5 |
-2.76% |
2,406,500 |
2024/5/20 |
2,700 |
2,815 |
2,685 |
2,774 |
+1.85% |
4,574,200 |
2024/5/17 |
2,755 |
2,755 |
2,675 |
2,723.5 |
-2.56% |
4,163,300 |
2024/5/16 |
2,788 |
2,816.5 |
2,730 |
2,795 |
+3.14% |
4,606,200 |
2024/5/15 |
2,800 |
2,801 |
2,697.5 |
2,710 |
+1.71% |
4,225,000 |
2024/5/14 |
2,698.5 |
2,700 |
2,635.5 |
2,664.5 |
+0.04% |
3,748,100 |
2024/5/13 |
2,630 |
2,663.5 |
2,612 |
2,663.5 |
+1.39% |
2,329,500 |
2024/5/10 |
2,648.5 |
2,672.5 |
2,623 |
2,627 |
+0.90% |
3,068,600 |
2024/5/9 |
2,595.5 |
2,634 |
2,585 |
2,603.5 |
+0.93% |
1,759,100 |
2024/5/8 |
2,655 |
2,659.5 |
2,563 |
2,579.5 |
-3.26% |
3,437,700 |
2024/5/7 |
2,679 |
2,695 |
2,651 |
2,666.5 |
+0.13% |
2,573,200 |
2024/5/2 |
2,618 |
2,679 |
2,613 |
2,663 |
+0.15% |
1,700,800 |
2024/5/1 |
2,661 |
2,676 |
2,636.5 |
2,659 |
-1.28% |
2,634,100 |
2024/4/30 |
2,659 |
2,729.5 |
2,656 |
2,693.5 |
+3.18% |
3,760,300 |
2024/4/26 |
2,575 |
2,618 |
2,566 |
2,610.5 |
+0.50% |
2,761,500 |
2024/4/25 |
2,649 |
2,667.5 |
2,593 |
2,597.5 |
-3.08% |
3,123,200 |
2024/4/24 |
2,653.5 |
2,689.5 |
2,625.5 |
2,680 |
+2.29% |
2,909,700 |
2024/4/23 |
2,607 |
2,643.5 |
2,607 |
2,620 |
+0.67% |
2,469,300 |
2024/4/22 |
2,599 |
2,612.5 |
2,550.5 |
2,602.5 |
+2.52% |
3,445,000 |
2024/4/19 |
2,532 |
2,565 |
2,513 |
2,538.5 |
-1.40% |
3,972,900 |
2024/4/18 |
2,580 |
2,592 |
2,544 |
2,574.5 |
-0.85% |
3,006,400 |
2024/4/17 |
2,644 |
2,661.5 |
2,595.5 |
2,596.5 |
-1.68% |
2,613,400 |
2024/4/16 |
2,573 |
2,657 |
2,552 |
2,641 |
+2.07% |
3,536,500 |
2024/4/15 |
2,580 |
2,598 |
2,566.5 |
2,587.5 |
-1.18% |
2,329,700 |
2024/4/12 |
2,612 |
2,639.5 |
2,597.5 |
2,618.5 |
+2.09% |
4,229,500 |
2024/4/11 |
2,564.5 |
2,572.5 |
2,539 |
2,565 |
-1.89% |
3,812,200 |
2024/4/10 |
2,640 |
2,643 |
2,605.5 |
2,614.5 |
-1.21% |
2,512,900 |
2024/4/9 |
2,665 |
2,670 |
2,600 |
2,646.5 |
-0.30% |
2,850,800 |
2024/4/8 |
2,684 |
2,695 |
2,642.5 |
2,654.5 |
-0.13% |
2,687,700 |
2024/4/5 |
2,656 |
2,684.5 |
2,627 |
2,658 |
-1.76% |
2,927,400 |
2024/4/4 |
2,698.5 |
2,742.5 |
2,676.5 |
2,705.5 |
+1.83% |
3,949,800 |
2024/4/3 |
2,675 |
2,718 |
2,657 |
2,657 |
-1.57% |
4,107,300 |
2024/4/2 |
2,730 |
2,752 |
2,690.5 |
2,699.5 |
-1.35% |
3,027,000 |
2024/4/1 |
2,788 |
2,804 |
2,712 |
2,736.5 |
+0.27% |
2,365,500 |
2024/3/29 |
2,725 |
2,751 |
2,693.5 |
2,729 |
-1.11% |
7,188,600 |
2024/3/28 |
2,890 |
2,890 |
2,742.5 |
2,759.5 |
-1.99% |
3,608,900 |
2024/3/27 |
2,780 |
2,842.5 |
2,760 |
2,815.5 |
+1.30% |
2,626,900 |
2024/3/26 |
2,748.5 |
2,789.5 |
2,731 |
2,779.5 |
+0.49% |
1,997,800 |
2024/3/25 |
2,773 |
2,795 |
2,755.5 |
2,766 |
-1.93% |
2,195,300 |
2024/3/22 |
2,815 |
2,863.5 |
2,782 |
2,820.5 |
-1.16% |
2,692,300 |
2024/3/21 |
2,878 |
2,887 |
2,830 |
2,853.5 |
+0.90% |
2,895,700 |
2024/3/19 |
2,856 |
2,864.5 |
2,795.5 |
2,828 |
-2.62% |
2,310,500 |
2024/3/18 |
2,872 |
2,917 |
2,843 |
2,904 |
+2.16% |
1,725,900 |
2024/3/15 |
2,836.5 |
2,865.5 |
2,820 |
2,842.5 |
-0.42% |
2,115,600 |
2024/3/14 |
2,861 |
2,878.5 |
2,802 |
2,854.5 |
+0.51% |
1,916,300 |
2024/3/13 |
2,861.5 |
2,870.5 |
2,818 |
2,840 |
-0.46% |
2,025,600 |
2024/3/12 |
2,836 |
2,863 |
2,799 |
2,853 |
-0.12% |
1,729,400 |
2024/3/11 |
2,845.5 |
2,872 |
2,804 |
2,856.5 |
-1.14% |
2,277,800 |
2024/3/8 |
2,878 |
2,913.5 |
2,847.5 |
2,889.5 |
+0.40% |
3,799,100 |
2024/3/7 |
2,926.5 |
2,942.5 |
2,872 |
2,878 |
-1.03% |
2,320,700 |
2024/3/6 |
2,925 |
2,934.5 |
2,901 |
2,908 |
-2.37% |
2,242,200 |
2024/3/5 |
2,970 |
2,992.5 |
2,938 |
2,978.5 |
-0.27% |
1,802,600 |
2024/3/4 |
3,012 |
3,014.5 |
2,964.5 |
2,986.5 |
+0.83% |
1,710,200 |
2024/3/1 |
2,888 |
2,963.5 |
2,880 |
2,962 |
+1.51% |
1,577,800 |
2024/2/29 |
2,900 |
2,943 |
2,891 |
2,918 |
-0.07% |
1,696,100 |
2024/2/28 |
2,940 |
2,964.5 |
2,891 |
2,920 |
+0.52% |
1,439,600 |
2024/2/27 |
2,930.5 |
2,952.5 |
2,890.5 |
2,905 |
-0.72% |
1,736,800 |
2024/2/26 |
2,900 |
2,943.5 |
2,894.5 |
2,926 |
+2.08% |
1,945,500 |
2024/2/22 |
2,836.5 |
2,882.5 |
2,816.5 |
2,866.5 |
+1.33% |
2,009,400 |
2024/2/21 |
2,821 |
2,889.5 |
2,801.5 |
2,829 |
+0.89% |
2,734,600 |
2024/2/20 |
2,825.5 |
2,844.5 |
2,794 |
2,804 |
-0.44% |
1,472,300 |
2024/2/19 |
2,759 |
2,816.5 |
2,750 |
2,816.5 |
+2.60% |
1,347,900 |
2024/2/16 |
2,683.5 |
2,780 |
2,683 |
2,745 |
+1.07% |
2,753,000 |
2024/2/15 |
2,743.5 |
2,747.5 |
2,666.5 |
2,716 |
-0.26% |
2,154,900 |
2024/2/14 |
2,715 |
2,731 |
2,678 |
2,723 |
+0.39% |
1,699,200 |
2024/2/13 |
2,690.5 |
2,717 |
2,645.5 |
2,712.5 |
-0.26% |
1,916,000 |
2024/2/9 |
2,756 |
2,795 |
2,719 |
2,719.5 |
+0.26% |
3,484,200 |
2024/2/8 |
2,750 |
2,795.5 |
2,630.5 |
2,712.5 |
+6.94% |
5,765,000 |
2024/2/7 |
2,514.5 |
2,555.5 |
2,498 |
2,536.5 |
+1.48% |
1,885,300 |
2024/2/6 |
2,500 |
2,520.5 |
2,482.5 |
2,499.5 |
-1.38% |
1,741,700 |
2024/2/5 |
2,535 |
2,562.5 |
2,533 |
2,534.5 |
+0.80% |
1,448,900 |
2024/2/2 |
2,531.5 |
2,543 |
2,510.5 |
2,514.5 |
+0.28% |
1,072,300 |
2024/2/1 |
2,492 |
2,521 |
2,490.5 |
2,507.5 |
-0.32% |
1,455,100 |
2024/1/31 |
2,457 |
2,517.5 |
2,453 |
2,515.5 |
+1.66% |
1,362,700 |
2024/1/30 |
2,500 |
2,510.5 |
2,469.5 |
2,474.5 |
-0.34% |
1,252,000 |
2024/1/29 |
2,478 |
2,492 |
2,464 |
2,483 |
+0.67% |
1,474,000 |
|