日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,736 |
1,736 |
1,697.5 |
1,700.5 |
-1.56% |
290,500 |
2024/7/25 |
1,769 |
1,773.5 |
1,715 |
1,727.5 |
-3.71% |
606,900 |
2024/7/24 |
1,833.5 |
1,834.5 |
1,793 |
1,794 |
-3.39% |
500,100 |
2024/7/23 |
1,857.5 |
1,872.5 |
1,847.5 |
1,857 |
-0.27% |
324,100 |
2024/7/22 |
1,889.5 |
1,895 |
1,848 |
1,862 |
-0.85% |
301,700 |
2024/7/19 |
1,875.5 |
1,887 |
1,863.5 |
1,878 |
-0.32% |
223,000 |
2024/7/18 |
1,895 |
1,904.5 |
1,870.5 |
1,884 |
-1.93% |
757,900 |
2024/7/17 |
1,900 |
1,924.5 |
1,898 |
1,921 |
+1.83% |
448,600 |
2024/7/16 |
1,851.5 |
1,890 |
1,845 |
1,886.5 |
+1.97% |
337,400 |
2024/7/12 |
1,810 |
1,864 |
1,807 |
1,850 |
+0.00% |
452,200 |
2024/7/11 |
1,848.5 |
1,865.5 |
1,839 |
1,850 |
+1.34% |
339,900 |
2024/7/10 |
1,839.5 |
1,848 |
1,822 |
1,825.5 |
-0.79% |
416,000 |
2024/7/9 |
1,825 |
1,844.5 |
1,824 |
1,840 |
+0.57% |
253,000 |
2024/7/8 |
1,821 |
1,844 |
1,806 |
1,829.5 |
-0.14% |
285,400 |
2024/7/5 |
1,837.5 |
1,861.5 |
1,825 |
1,832 |
-0.30% |
317,000 |
2024/7/4 |
1,830 |
1,841.5 |
1,819.5 |
1,837.5 |
+0.77% |
300,900 |
2024/7/3 |
1,813 |
1,823.5 |
1,797.5 |
1,823.5 |
+0.50% |
334,000 |
2024/7/2 |
1,811.5 |
1,829.5 |
1,795.5 |
1,814.5 |
-0.33% |
511,300 |
2024/7/1 |
1,809 |
1,822 |
1,786 |
1,820.5 |
+1.34% |
354,800 |
2024/6/28 |
1,773 |
1,808 |
1,761 |
1,796.5 |
+1.61% |
499,100 |
2024/6/27 |
1,746.5 |
1,778.5 |
1,741.5 |
1,768 |
+0.26% |
449,100 |
2024/6/26 |
1,766 |
1,779.5 |
1,737.5 |
1,763.5 |
-0.48% |
472,700 |
2024/6/25 |
1,791 |
1,793.5 |
1,772 |
1,772 |
-0.73% |
313,900 |
2024/6/24 |
1,789 |
1,802.5 |
1,753 |
1,785 |
-0.58% |
523,000 |
2024/6/21 |
1,799.5 |
1,812 |
1,784 |
1,795.5 |
+0.22% |
740,200 |
2024/6/20 |
1,772.5 |
1,803 |
1,772.5 |
1,791.5 |
+1.27% |
382,700 |
2024/6/19 |
1,748.5 |
1,778 |
1,743.5 |
1,769 |
+2.28% |
388,800 |
2024/6/18 |
1,706.5 |
1,734 |
1,706.5 |
1,729.5 |
+1.44% |
367,100 |
2024/6/17 |
1,697.5 |
1,709 |
1,685 |
1,705 |
+0.29% |
358,900 |
2024/6/14 |
1,689.5 |
1,707 |
1,688 |
1,700 |
+0.18% |
285,800 |
2024/6/13 |
1,687 |
1,709 |
1,677.5 |
1,697 |
+1.25% |
264,800 |
2024/6/12 |
1,695 |
1,702.5 |
1,675.5 |
1,676 |
-1.41% |
328,300 |
2024/6/11 |
1,720 |
1,720 |
1,699 |
1,700 |
-1.13% |
168,400 |
2024/6/10 |
1,703.5 |
1,726 |
1,703.5 |
1,719.5 |
+1.09% |
357,500 |
2024/6/7 |
1,700 |
1,716 |
1,694 |
1,701 |
+0.38% |
168,500 |
2024/6/6 |
1,720 |
1,723.5 |
1,692.5 |
1,694.5 |
-0.70% |
289,200 |
2024/6/5 |
1,717 |
1,726 |
1,701.5 |
1,706.5 |
-0.93% |
200,100 |
2024/6/4 |
1,720 |
1,731 |
1,703 |
1,722.5 |
-0.40% |
316,900 |
2024/6/3 |
1,706 |
1,738.5 |
1,701.5 |
1,729.5 |
+1.44% |
251,700 |
2024/5/31 |
1,682 |
1,706.5 |
1,682 |
1,705 |
+1.40% |
293,600 |
2024/5/30 |
1,680 |
1,690.5 |
1,659.5 |
1,681.5 |
-0.94% |
324,100 |
2024/5/29 |
1,716.5 |
1,735 |
1,694.5 |
1,697.5 |
-2.08% |
304,800 |
2024/5/28 |
1,752 |
1,758.5 |
1,732.5 |
1,733.5 |
-0.74% |
353,000 |
2024/5/27 |
1,720.5 |
1,761.5 |
1,685 |
1,746.5 |
+1.72% |
603,700 |
2024/5/24 |
1,688.5 |
1,719 |
1,676 |
1,717 |
+0.44% |
359,300 |
2024/5/23 |
1,682 |
1,720 |
1,668 |
1,709.5 |
+1.63% |
330,400 |
2024/5/22 |
1,690 |
1,706 |
1,672 |
1,682 |
-1.81% |
521,800 |
2024/5/21 |
1,730 |
1,737.5 |
1,702 |
1,713 |
-0.03% |
861,700 |
2024/5/20 |
1,692 |
1,730 |
1,680.5 |
1,713.5 |
+0.15% |
576,200 |
2024/5/17 |
1,754 |
1,759.5 |
1,706.5 |
1,711 |
-2.67% |
317,500 |
2024/5/16 |
1,808 |
1,808 |
1,732.5 |
1,758 |
-2.47% |
453,100 |
2024/5/15 |
1,835.5 |
1,858 |
1,799 |
1,802.5 |
-2.09% |
426,100 |
2024/5/14 |
1,859.5 |
1,860 |
1,782.5 |
1,841 |
-2.26% |
708,300 |
2024/5/13 |
2,022 |
2,029.5 |
1,875.5 |
1,883.5 |
-1.02% |
1,133,500 |
2024/5/10 |
1,905 |
1,929 |
1,892.5 |
1,903 |
+0.85% |
619,300 |
2024/5/9 |
1,889 |
1,908.5 |
1,872.5 |
1,887 |
+0.72% |
398,700 |
2024/5/8 |
1,890 |
1,908 |
1,865 |
1,873.5 |
+0.11% |
423,900 |
2024/5/7 |
1,857.5 |
1,884.5 |
1,840 |
1,871.5 |
+0.75% |
449,500 |
2024/5/2 |
1,834.5 |
1,865.5 |
1,833 |
1,857.5 |
+0.49% |
303,800 |
2024/5/1 |
1,832 |
1,857 |
1,822 |
1,848.5 |
-0.30% |
285,500 |
2024/4/30 |
1,864.5 |
1,867 |
1,828.5 |
1,854 |
+1.64% |
365,000 |
2024/4/26 |
1,807 |
1,841 |
1,778 |
1,824 |
+0.03% |
410,300 |
2024/4/25 |
1,848 |
1,874.5 |
1,823.5 |
1,823.5 |
-1.80% |
461,000 |
2024/4/24 |
1,794.5 |
1,857 |
1,789.5 |
1,857 |
+4.68% |
535,000 |
2024/4/23 |
1,766.5 |
1,783 |
1,760 |
1,774 |
+0.42% |
224,600 |
2024/4/22 |
1,746 |
1,790 |
1,732.5 |
1,766.5 |
+2.73% |
355,900 |
2024/4/19 |
1,714 |
1,724 |
1,686.5 |
1,719.5 |
-0.64% |
372,700 |
2024/4/18 |
1,707 |
1,740.5 |
1,686 |
1,730.5 |
+1.38% |
314,700 |
2024/4/17 |
1,689.5 |
1,719.5 |
1,662.5 |
1,707 |
+0.06% |
413,700 |
2024/4/16 |
1,732.5 |
1,735.5 |
1,692 |
1,706 |
-1.50% |
446,200 |
2024/4/15 |
1,711 |
1,733.5 |
1,693 |
1,732 |
-0.77% |
268,700 |
2024/4/12 |
1,770 |
1,784 |
1,742.5 |
1,745.5 |
-0.26% |
232,800 |
2024/4/11 |
1,740 |
1,751.5 |
1,723 |
1,750 |
-0.40% |
252,900 |
2024/4/10 |
1,741.5 |
1,769 |
1,741.5 |
1,757 |
+0.95% |
276,000 |
2024/4/9 |
1,728 |
1,747 |
1,715.5 |
1,740.5 |
+0.78% |
192,600 |
2024/4/8 |
1,710 |
1,727.5 |
1,701 |
1,727 |
+1.59% |
247,600 |
2024/4/5 |
1,701 |
1,703.5 |
1,677.5 |
1,700 |
-1.33% |
232,500 |
2024/4/4 |
1,730 |
1,737 |
1,717.5 |
1,723 |
+0.76% |
263,400 |
2024/4/3 |
1,708 |
1,731.5 |
1,700.5 |
1,710 |
-0.55% |
194,200 |
2024/4/2 |
1,747 |
1,753.5 |
1,714.5 |
1,719.5 |
-0.06% |
325,600 |
2024/4/1 |
1,800 |
1,800 |
1,712.5 |
1,720.5 |
-3.48% |
330,400 |
2024/3/29 |
1,750 |
1,786.5 |
1,749 |
1,782.5 |
+2.41% |
320,100 |
2024/3/28 |
1,752 |
1,776.5 |
1,733.5 |
1,740.5 |
-2.36% |
277,000 |
2024/3/27 |
1,789.5 |
1,804.5 |
1,765 |
1,782.5 |
-0.14% |
474,200 |
2024/3/26 |
1,760 |
1,794 |
1,742.5 |
1,785 |
+1.22% |
273,400 |
2024/3/25 |
1,786.5 |
1,802.5 |
1,759.5 |
1,763.5 |
-1.29% |
254,500 |
2024/3/22 |
1,780 |
1,788 |
1,761 |
1,786.5 |
+0.90% |
174,800 |
2024/3/21 |
1,780 |
1,787 |
1,763.5 |
1,770.5 |
+0.40% |
236,300 |
2024/3/19 |
1,750 |
1,770.5 |
1,744 |
1,763.5 |
+0.66% |
221,100 |
2024/3/18 |
1,750 |
1,783.5 |
1,741 |
1,752 |
+0.40% |
210,000 |
2024/3/15 |
1,714 |
1,755.5 |
1,703 |
1,745 |
+1.69% |
478,000 |
2024/3/14 |
1,705 |
1,716.5 |
1,674.5 |
1,716 |
+1.57% |
201,600 |
2024/3/13 |
1,712.5 |
1,741 |
1,686 |
1,689.5 |
-0.30% |
268,400 |
2024/3/12 |
1,666 |
1,699.5 |
1,642 |
1,694.5 |
+0.36% |
318,000 |
2024/3/11 |
1,720 |
1,732.5 |
1,670.5 |
1,688.5 |
-3.21% |
339,000 |
2024/3/8 |
1,708.5 |
1,768 |
1,699.5 |
1,744.5 |
-0.23% |
367,200 |
2024/3/7 |
1,770 |
1,781 |
1,742.5 |
1,748.5 |
-0.99% |
352,600 |
2024/3/6 |
1,752 |
1,786.5 |
1,746 |
1,766 |
+0.14% |
231,400 |
2024/3/5 |
1,755 |
1,771 |
1,741 |
1,763.5 |
+0.23% |
292,500 |
2024/3/4 |
1,777.5 |
1,777.5 |
1,754 |
1,759.5 |
-0.03% |
291,900 |
2024/3/1 |
1,773 |
1,783 |
1,756.5 |
1,760 |
-0.93% |
271,600 |
2024/2/29 |
1,761 |
1,785.5 |
1,749 |
1,776.5 |
-0.28% |
410,300 |
2024/2/28 |
1,783 |
1,804.5 |
1,776 |
1,781.5 |
-2.03% |
460,500 |
2024/2/27 |
1,808 |
1,844 |
1,783.5 |
1,818.5 |
+2.16% |
841,700 |
2024/2/26 |
1,791 |
1,814 |
1,771.5 |
1,780 |
-0.22% |
482,500 |
2024/2/22 |
1,782 |
1,787.5 |
1,774.5 |
1,784 |
+0.85% |
371,100 |
2024/2/21 |
1,760 |
1,775.5 |
1,751 |
1,769 |
-0.14% |
249,900 |
2024/2/20 |
1,750 |
1,787.5 |
1,747.5 |
1,771.5 |
+1.06% |
328,300 |
2024/2/19 |
1,779 |
1,787 |
1,741 |
1,753 |
-0.06% |
423,300 |
2024/2/16 |
1,738 |
1,778 |
1,735.5 |
1,754 |
+1.74% |
431,400 |
2024/2/15 |
1,720 |
1,734 |
1,717 |
1,724 |
+0.29% |
307,300 |
2024/2/14 |
1,719.5 |
1,727 |
1,705.5 |
1,719 |
-0.03% |
384,400 |
2024/2/13 |
1,700 |
1,726.5 |
1,689.5 |
1,719.5 |
+1.33% |
459,100 |
2024/2/9 |
1,730 |
1,742.5 |
1,697 |
1,697 |
-1.59% |
444,200 |
2024/2/8 |
1,727 |
1,735 |
1,698 |
1,724.5 |
+0.47% |
440,500 |
2024/2/7 |
1,723 |
1,734 |
1,704.5 |
1,716.5 |
-1.49% |
398,300 |
2024/2/6 |
1,746.5 |
1,761 |
1,739 |
1,742.5 |
-1.39% |
400,900 |
2024/2/5 |
1,767 |
1,784 |
1,750 |
1,767 |
+1.17% |
601,500 |
2024/2/2 |
1,755 |
1,761 |
1,733.5 |
1,746.5 |
-0.20% |
626,000 |
2024/2/1 |
1,725 |
1,752 |
1,713.5 |
1,750 |
+2.34% |
771,900 |
2024/1/31 |
1,662 |
1,711 |
1,636.5 |
1,710 |
+0.94% |
940,900 |
2024/1/30 |
1,755 |
1,791.5 |
1,646 |
1,694 |
+6.21% |
1,803,900 |
2024/1/29 |
1,590 |
1,607 |
1,574.5 |
1,595 |
+0.13% |
601,600 |
|