| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
889.4 |
890 |
874.5 |
877.4 |
-1.12% |
1,260,400 |
| 2024/7/25 |
873.8 |
891.9 |
869.8 |
887.3 |
+0.46% |
1,319,800 |
| 2024/7/24 |
909 |
909.3 |
881.9 |
883.2 |
-2.84% |
1,646,300 |
| 2024/7/23 |
899.8 |
909 |
896 |
909 |
+1.02% |
1,066,200 |
| 2024/7/22 |
895 |
899.9 |
890 |
899.8 |
+1.26% |
1,291,900 |
| 2024/7/19 |
904.1 |
905 |
880.3 |
888.6 |
-1.62% |
1,519,000 |
| 2024/7/18 |
885 |
911.2 |
878.7 |
903.2 |
+3.06% |
2,322,500 |
| 2024/7/17 |
871 |
877.5 |
865.5 |
876.4 |
+0.94% |
1,527,300 |
| 2024/7/16 |
874 |
875.9 |
862.5 |
868.2 |
+0.14% |
1,239,400 |
| 2024/7/12 |
845.8 |
872.3 |
845.1 |
867 |
+2.25% |
2,645,600 |
| 2024/7/11 |
848.1 |
851.1 |
845.1 |
847.9 |
+0.26% |
1,465,600 |
| 2024/7/10 |
840.3 |
848.8 |
838 |
845.7 |
+0.40% |
1,300,300 |
| 2024/7/9 |
836.5 |
845.7 |
835 |
842.3 |
+0.83% |
1,066,900 |
| 2024/7/8 |
835 |
837.8 |
832 |
835.4 |
-0.55% |
1,192,800 |
| 2024/7/5 |
851 |
853.5 |
838.2 |
840 |
-1.50% |
2,095,800 |
| 2024/7/4 |
862 |
867 |
852.6 |
852.8 |
-1.52% |
1,194,600 |
| 2024/7/3 |
870.9 |
872 |
860.6 |
866 |
-0.56% |
1,103,300 |
| 2024/7/2 |
865 |
874.8 |
865 |
870.9 |
+0.29% |
892,800 |
| 2024/7/1 |
866.8 |
873.7 |
865.7 |
868.4 |
+0.65% |
934,200 |
| 2024/6/28 |
860.4 |
866.6 |
858.3 |
862.8 |
+0.10% |
811,700 |
| 2024/6/27 |
859.1 |
863.3 |
853 |
861.9 |
-0.29% |
1,093,300 |
| 2024/6/26 |
870 |
870 |
859.5 |
864.4 |
-0.24% |
1,109,000 |
| 2024/6/25 |
855 |
868 |
851.9 |
866.5 |
+1.95% |
1,122,500 |
| 2024/6/24 |
852.2 |
854.1 |
839.2 |
849.9 |
+0.83% |
1,190,800 |
| 2024/6/21 |
838.1 |
846.1 |
838.1 |
842.9 |
+0.54% |
1,680,300 |
| 2024/6/20 |
845.9 |
850 |
833.3 |
838.4 |
-1.11% |
1,243,600 |
| 2024/6/19 |
849 |
852.7 |
845.1 |
847.8 |
-0.22% |
542,800 |
| 2024/6/18 |
856 |
856 |
846 |
849.7 |
+0.05% |
737,700 |
| 2024/6/17 |
860 |
863 |
839.6 |
849.3 |
-0.60% |
1,181,000 |
| 2024/6/14 |
846.2 |
857.8 |
843.1 |
854.4 |
+0.66% |
1,600,500 |
| 2024/6/13 |
863.3 |
865.7 |
847 |
848.8 |
-1.95% |
1,285,000 |
| 2024/6/12 |
881.4 |
883 |
864.3 |
865.7 |
-1.78% |
905,100 |
| 2024/6/11 |
887.3 |
894.7 |
881.4 |
881.4 |
-0.56% |
666,200 |
| 2024/6/10 |
880 |
887.3 |
880 |
886.4 |
+1.03% |
654,300 |
| 2024/6/7 |
875 |
879.3 |
874 |
877.4 |
+0.47% |
554,200 |
| 2024/6/6 |
875 |
878.6 |
869 |
873.3 |
-0.21% |
752,900 |
| 2024/6/5 |
882 |
883.6 |
874.1 |
875.1 |
-1.06% |
993,800 |
| 2024/6/4 |
890 |
891.9 |
878.2 |
884.5 |
-0.37% |
1,115,100 |
| 2024/6/3 |
885 |
895.7 |
885 |
887.8 |
+0.70% |
960,100 |
| 2024/5/31 |
873 |
882.4 |
872.1 |
881.6 |
+1.53% |
1,310,100 |
| 2024/5/30 |
858.8 |
868.7 |
853.2 |
868.3 |
-0.24% |
1,473,700 |
| 2024/5/29 |
881.1 |
885.6 |
867.1 |
870.4 |
-2.50% |
1,666,600 |
| 2024/5/28 |
900 |
905.7 |
887.4 |
892.7 |
-0.97% |
1,784,300 |
| 2024/5/27 |
916.7 |
918.7 |
900.4 |
901.4 |
-1.67% |
1,273,600 |
| 2024/5/24 |
910 |
922.9 |
906.1 |
916.7 |
-0.04% |
1,191,300 |
| 2024/5/23 |
910.5 |
918.6 |
904.6 |
917.1 |
+0.36% |
1,068,000 |
| 2024/5/22 |
922.4 |
925.2 |
913.3 |
913.8 |
-0.56% |
966,000 |
| 2024/5/21 |
915 |
937 |
913.2 |
918.9 |
-0.01% |
1,237,500 |
| 2024/5/20 |
918 |
927.7 |
918 |
919 |
-0.12% |
1,031,800 |
| 2024/5/17 |
909.5 |
928.4 |
901.9 |
920.1 |
+0.39% |
1,617,000 |
| 2024/5/16 |
924.9 |
929.4 |
912.2 |
916.5 |
-0.91% |
1,313,300 |
| 2024/5/15 |
920.6 |
950.8 |
914 |
924.9 |
+0.59% |
2,768,700 |
| 2024/5/14 |
959.3 |
980 |
873.2 |
919.5 |
-2.70% |
5,852,100 |
| 2024/5/13 |
957.8 |
958.7 |
941.2 |
945 |
-2.03% |
1,762,500 |
| 2024/5/10 |
953.5 |
966.8 |
948 |
964.6 |
+1.14% |
1,259,800 |
| 2024/5/9 |
951 |
961 |
945 |
953.7 |
+0.79% |
1,081,000 |
| 2024/5/8 |
956 |
958.5 |
942.2 |
946.2 |
-0.58% |
907,900 |
| 2024/5/7 |
950 |
954 |
941.6 |
951.7 |
-0.77% |
1,304,500 |
| 2024/5/2 |
951 |
959.1 |
946.4 |
959.1 |
+0.78% |
830,500 |
| 2024/5/1 |
950.1 |
955.9 |
945.3 |
951.7 |
+0.36% |
827,400 |
| 2024/4/30 |
952 |
954 |
943.8 |
948.3 |
-0.19% |
916,500 |
| 2024/4/26 |
940 |
952.1 |
935.9 |
950.1 |
+0.36% |
1,108,000 |
| 2024/4/25 |
965.8 |
967.8 |
945 |
946.7 |
-1.91% |
945,700 |
| 2024/4/24 |
968 |
975.2 |
958.9 |
965.1 |
+0.56% |
1,462,500 |
| 2024/4/23 |
952 |
959.7 |
948.1 |
959.7 |
+0.22% |
1,160,400 |
| 2024/4/22 |
953.9 |
963 |
947.9 |
957.6 |
+1.80% |
1,834,200 |
| 2024/4/19 |
955.1 |
958 |
931.5 |
940.7 |
-0.22% |
2,179,700 |
| 2024/4/18 |
922.3 |
947.8 |
922.3 |
942.8 |
+2.29% |
2,018,900 |
| 2024/4/17 |
932.5 |
933.5 |
913.3 |
921.7 |
-1.29% |
2,076,500 |
| 2024/4/16 |
945.6 |
946.5 |
928.1 |
933.7 |
-2.23% |
1,508,600 |
| 2024/4/15 |
938.1 |
956.7 |
936.5 |
955 |
+0.29% |
1,363,100 |
| 2024/4/12 |
944.8 |
956 |
937 |
952.2 |
+1.30% |
2,110,000 |
| 2024/4/11 |
937.9 |
940.4 |
929 |
940 |
-0.44% |
1,265,700 |
| 2024/4/10 |
942.1 |
948.4 |
939.8 |
944.2 |
-0.33% |
1,114,600 |
| 2024/4/9 |
948 |
952.2 |
938.4 |
947.3 |
+0.04% |
1,113,500 |
| 2024/4/8 |
930.6 |
947.8 |
926.1 |
946.9 |
+1.95% |
1,425,700 |
| 2024/4/5 |
922.9 |
934.2 |
919 |
928.8 |
-0.09% |
1,699,600 |
| 2024/4/4 |
939.1 |
942.9 |
924.3 |
929.6 |
-1.58% |
2,500,200 |
| 2024/4/3 |
925 |
945.9 |
910.2 |
944.5 |
+1.21% |
2,865,800 |
| 2024/4/2 |
938 |
956 |
926.2 |
933.2 |
-0.89% |
2,368,100 |
| 2024/4/1 |
963.2 |
966.4 |
941 |
941.6 |
-1.93% |
1,913,500 |
| 2024/3/29 |
948.5 |
974.1 |
946.1 |
960.1 |
+1.33% |
2,085,100 |
| 2024/3/28 |
970 |
973.5 |
942.8 |
947.5 |
-4.89% |
2,863,000 |
| 2024/3/27 |
985 |
1,002.5 |
984.1 |
996.2 |
+1.33% |
2,403,000 |
| 2024/3/26 |
985.3 |
992 |
973.7 |
983.1 |
-0.22% |
1,881,500 |
| 2024/3/25 |
985.2 |
996.6 |
980.2 |
985.3 |
+0.11% |
1,934,700 |
| 2024/3/22 |
975 |
987 |
973 |
984.2 |
+1.30% |
1,597,100 |
| 2024/3/21 |
965 |
978 |
960.9 |
971.6 |
+0.65% |
1,621,800 |
| 2024/3/19 |
955 |
965.8 |
951.2 |
965.3 |
+0.36% |
1,467,400 |
| 2024/3/18 |
969.4 |
970 |
958.2 |
961.8 |
+0.34% |
1,544,300 |
| 2024/3/15 |
936.5 |
962 |
936.5 |
958.5 |
+1.30% |
1,951,400 |
| 2024/3/14 |
933.4 |
948.2 |
928.2 |
946.2 |
+1.12% |
1,974,600 |
| 2024/3/13 |
941.8 |
947.8 |
927.6 |
935.7 |
+0.61% |
1,795,500 |
| 2024/3/12 |
944 |
945.3 |
913.4 |
930 |
-1.15% |
1,794,100 |
| 2024/3/11 |
940 |
943.3 |
930.6 |
940.8 |
-0.93% |
1,606,700 |
| 2024/3/8 |
939.1 |
955.6 |
928.5 |
949.6 |
+1.19% |
2,073,100 |
| 2024/3/7 |
940.8 |
944.7 |
932.5 |
938.4 |
-0.26% |
1,977,200 |
| 2024/3/6 |
932.8 |
947.5 |
932.3 |
940.8 |
+0.32% |
1,752,900 |
| 2024/3/5 |
938 |
943.2 |
930.3 |
937.8 |
-0.75% |
1,527,200 |
| 2024/3/4 |
954.9 |
958 |
939 |
944.9 |
-0.65% |
1,435,100 |
| 2024/3/1 |
945 |
953.7 |
942.3 |
951.1 |
-0.16% |
1,382,300 |
| 2024/2/29 |
944.2 |
955.4 |
931.4 |
952.6 |
+0.16% |
2,031,500 |
| 2024/2/28 |
950 |
963 |
939.5 |
951.1 |
+3.00% |
2,363,800 |
| 2024/2/27 |
925 |
932.7 |
915.8 |
923.4 |
-0.72% |
1,398,300 |
| 2024/2/26 |
945.7 |
949.4 |
929.2 |
930.1 |
-0.76% |
1,196,100 |
| 2024/2/22 |
928.4 |
937.2 |
925.1 |
937.2 |
+1.13% |
1,460,600 |
| 2024/2/21 |
930.2 |
931.5 |
921 |
926.7 |
-0.28% |
1,365,300 |
| 2024/2/20 |
944 |
951.2 |
919 |
929.3 |
-1.57% |
1,967,900 |
| 2024/2/19 |
934.4 |
949.9 |
933.8 |
944.1 |
+1.42% |
1,390,900 |
| 2024/2/16 |
922.6 |
936.4 |
921.8 |
930.9 |
+0.37% |
2,278,800 |
| 2024/2/15 |
932.8 |
941.9 |
918 |
927.5 |
-0.11% |
2,041,200 |
| 2024/2/14 |
929.6 |
938.4 |
925 |
928.5 |
-0.02% |
2,238,600 |
| 2024/2/13 |
914 |
935 |
911.6 |
928.7 |
+2.27% |
2,706,000 |
| 2024/2/9 |
903.4 |
914.2 |
886.7 |
908.1 |
+0.56% |
2,201,100 |
| 2024/2/8 |
890 |
908 |
874.5 |
903 |
+0.13% |
2,633,500 |
| 2024/2/7 |
880.9 |
916.9 |
880.4 |
901.8 |
+4.15% |
5,426,700 |
| 2024/2/6 |
826.4 |
871.5 |
803 |
865.9 |
+5.57% |
7,374,000 |
| 2024/2/5 |
824.7 |
826.9 |
817.2 |
820.2 |
+0.39% |
1,465,000 |
| 2024/2/2 |
819 |
823.8 |
808.9 |
817 |
-0.23% |
1,420,400 |
| 2024/2/1 |
805 |
819 |
800.8 |
818.9 |
+1.46% |
1,467,300 |
| 2024/1/31 |
796.4 |
807.9 |
795.4 |
807.1 |
+1.53% |
994,200 |
| 2024/1/30 |
799.1 |
804.9 |
793.1 |
794.9 |
-0.56% |
941,000 |
| 2024/1/29 |
791.3 |
801.8 |
791.3 |
799.4 |
+1.72% |
1,188,900 |
|
