日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,162 |
3,211 |
3,153 |
3,187 |
+1.01% |
2,328,800 |
2024/7/25 |
3,111 |
3,180 |
3,103 |
3,155 |
-2.05% |
2,703,100 |
2024/7/24 |
3,227 |
3,292 |
3,216 |
3,221 |
-1.20% |
1,462,700 |
2024/7/23 |
3,270 |
3,302 |
3,236 |
3,260 |
-0.21% |
1,348,100 |
2024/7/22 |
3,290 |
3,303 |
3,255 |
3,267 |
-1.42% |
1,806,500 |
2024/7/19 |
3,310 |
3,404 |
3,309 |
3,314 |
+0.12% |
3,046,500 |
2024/7/18 |
3,339 |
3,373 |
3,296 |
3,310 |
-2.90% |
3,157,600 |
2024/7/17 |
3,352 |
3,455 |
3,311 |
3,409 |
+2.62% |
3,766,000 |
2024/7/16 |
3,321 |
3,337 |
3,291 |
3,322 |
+0.94% |
2,105,700 |
2024/7/12 |
3,270 |
3,344 |
3,232 |
3,291 |
-0.87% |
3,577,200 |
2024/7/11 |
3,277 |
3,339 |
3,271 |
3,320 |
+1.47% |
2,393,400 |
2024/7/10 |
3,231 |
3,283 |
3,210 |
3,272 |
+1.14% |
2,472,500 |
2024/7/9 |
3,129 |
3,242 |
3,117 |
3,235 |
+3.45% |
3,461,300 |
2024/7/8 |
3,065 |
3,146 |
3,062 |
3,127 |
+2.02% |
2,992,400 |
2024/7/5 |
3,077 |
3,087 |
3,021 |
3,065 |
+1.93% |
2,175,500 |
2024/7/4 |
3,049 |
3,091 |
2,997 |
3,007 |
-1.83% |
2,587,300 |
2024/7/3 |
3,040 |
3,108 |
3,019 |
3,063 |
+4.43% |
4,742,000 |
2024/7/2 |
2,933 |
2,964 |
2,895.5 |
2,933 |
+0.00% |
3,109,400 |
2024/7/1 |
2,975 |
2,996 |
2,909 |
2,933 |
-1.41% |
3,096,900 |
2024/6/28 |
2,945.5 |
3,013 |
2,924 |
2,975 |
+1.94% |
3,135,200 |
2024/6/27 |
2,941 |
2,951 |
2,905 |
2,918.5 |
-2.05% |
2,599,000 |
2024/6/26 |
2,967.5 |
2,991 |
2,918 |
2,979.5 |
+0.97% |
2,848,900 |
2024/6/25 |
3,020 |
3,045 |
2,908.5 |
2,951 |
+1.06% |
3,640,500 |
2024/6/24 |
2,857.5 |
2,965 |
2,854.5 |
2,920 |
+0.97% |
2,219,100 |
2024/6/21 |
2,901 |
2,949 |
2,849 |
2,892 |
+1.44% |
5,839,700 |
2024/6/20 |
2,850 |
2,871 |
2,718.5 |
2,851 |
-1.69% |
4,874,600 |
2024/6/19 |
2,950.5 |
2,959.5 |
2,891 |
2,900 |
-2.21% |
2,178,300 |
2024/6/18 |
2,906.5 |
2,993.5 |
2,882.5 |
2,965.5 |
+2.05% |
3,313,300 |
2024/6/17 |
2,868.5 |
2,906 |
2,851.5 |
2,906 |
+0.29% |
2,117,900 |
2024/6/14 |
2,835 |
2,920 |
2,823 |
2,897.5 |
+4.04% |
5,051,600 |
2024/6/13 |
2,765 |
2,820.5 |
2,728 |
2,785 |
+1.24% |
2,253,500 |
2024/6/12 |
2,741 |
2,784.5 |
2,740 |
2,751 |
-1.43% |
1,752,400 |
2024/6/11 |
2,754 |
2,793 |
2,723.5 |
2,791 |
+1.21% |
1,855,400 |
2024/6/10 |
2,749 |
2,776 |
2,711.5 |
2,757.5 |
-0.74% |
1,851,100 |
2024/6/7 |
2,765 |
2,789 |
2,740 |
2,778 |
+1.22% |
1,610,500 |
2024/6/6 |
2,783.5 |
2,790 |
2,723.5 |
2,744.5 |
+0.09% |
1,625,100 |
2024/6/5 |
2,708.5 |
2,757 |
2,682 |
2,742 |
-0.60% |
1,738,100 |
2024/6/4 |
2,660 |
2,760.5 |
2,659 |
2,758.5 |
+3.61% |
2,136,200 |
2024/6/3 |
2,664.5 |
2,703 |
2,633 |
2,662.5 |
-1.08% |
2,157,600 |
2024/5/31 |
2,634.5 |
2,729.5 |
2,613 |
2,691.5 |
+3.14% |
5,382,400 |
2024/5/30 |
2,626 |
2,644 |
2,530 |
2,609.5 |
-0.42% |
3,678,800 |
2024/5/29 |
2,527 |
2,647.5 |
2,525.5 |
2,620.5 |
+3.05% |
3,396,800 |
2024/5/28 |
2,477.5 |
2,543.5 |
2,468.5 |
2,543 |
+3.12% |
2,757,400 |
2024/5/27 |
2,549 |
2,549 |
2,404 |
2,466 |
-3.54% |
3,718,900 |
2024/5/24 |
2,479 |
2,562 |
2,468 |
2,556.5 |
-0.04% |
2,965,600 |
2024/5/23 |
2,738 |
2,740 |
2,527 |
2,557.5 |
-5.64% |
5,172,100 |
2024/5/22 |
2,688 |
2,770 |
2,674 |
2,710.5 |
+2.17% |
4,755,500 |
2024/5/21 |
2,671 |
2,707 |
2,554 |
2,653 |
+0.36% |
6,085,800 |
2024/5/20 |
2,628 |
2,694 |
2,611 |
2,643.5 |
-0.77% |
2,257,000 |
2024/5/17 |
2,588 |
2,678.5 |
2,568.5 |
2,664 |
+1.00% |
2,979,200 |
2024/5/16 |
2,500.5 |
2,656.5 |
2,500 |
2,637.5 |
-2.21% |
3,635,000 |
2024/5/15 |
2,838.5 |
2,954.5 |
2,696.5 |
2,697 |
+2.68% |
6,839,400 |
2024/5/14 |
2,602 |
2,655 |
2,588 |
2,626.5 |
+2.76% |
2,327,600 |
2024/5/13 |
2,580 |
2,586.5 |
2,547 |
2,556 |
-0.51% |
1,834,400 |
2024/5/10 |
2,523 |
2,578.5 |
2,505.5 |
2,569 |
+2.47% |
1,756,400 |
2024/5/9 |
2,480.5 |
2,536 |
2,475 |
2,507 |
+0.10% |
965,100 |
2024/5/8 |
2,526 |
2,568 |
2,500 |
2,504.5 |
-2.42% |
2,333,400 |
2024/5/7 |
2,504 |
2,598.5 |
2,497 |
2,566.5 |
+3.91% |
3,492,800 |
2024/5/2 |
2,461 |
2,509 |
2,454 |
2,470 |
-1.83% |
1,389,000 |
2024/5/1 |
2,437 |
2,531.5 |
2,435 |
2,516 |
+1.80% |
1,634,200 |
2024/4/30 |
2,504 |
2,547 |
2,461 |
2,471.5 |
-0.48% |
2,418,400 |
2024/4/26 |
2,470.5 |
2,528 |
2,460 |
2,483.5 |
-1.35% |
1,667,300 |
2024/4/25 |
2,574 |
2,575.5 |
2,507.5 |
2,517.5 |
-1.45% |
1,666,500 |
2024/4/24 |
2,540 |
2,590.5 |
2,513 |
2,554.5 |
+1.77% |
2,840,700 |
2024/4/23 |
2,449 |
2,510 |
2,423 |
2,510 |
+1.83% |
2,467,200 |
2024/4/22 |
2,400 |
2,502 |
2,366.5 |
2,465 |
+5.70% |
3,382,700 |
2024/4/19 |
2,433 |
2,453.5 |
2,325 |
2,332 |
-4.21% |
2,297,700 |
2024/4/18 |
2,419.5 |
2,444 |
2,395.5 |
2,434.5 |
+1.65% |
1,379,600 |
2024/4/17 |
2,413 |
2,433.5 |
2,388 |
2,395 |
-0.27% |
1,686,700 |
2024/4/16 |
2,362 |
2,401.5 |
2,350 |
2,401.5 |
-0.39% |
1,262,500 |
2024/4/15 |
2,404 |
2,417 |
2,376 |
2,411 |
-0.76% |
1,276,900 |
2024/4/12 |
2,464 |
2,494.5 |
2,405 |
2,429.5 |
+0.64% |
2,262,800 |
2024/4/11 |
2,423 |
2,454.5 |
2,372 |
2,414 |
-1.61% |
1,995,000 |
2024/4/10 |
2,446.5 |
2,470 |
2,424 |
2,453.5 |
-0.02% |
1,414,600 |
2024/4/9 |
2,428.5 |
2,477 |
2,425 |
2,454 |
+1.01% |
1,273,200 |
2024/4/8 |
2,420 |
2,459.5 |
2,403.5 |
2,429.5 |
+0.91% |
1,131,100 |
2024/4/5 |
2,435 |
2,461.5 |
2,388 |
2,407.5 |
-1.87% |
1,781,300 |
2024/4/4 |
2,465.5 |
2,511 |
2,420 |
2,453.5 |
+1.30% |
1,686,200 |
2024/4/3 |
2,458 |
2,458 |
2,390.5 |
2,422 |
-2.46% |
2,021,500 |
2024/4/2 |
2,514.5 |
2,538 |
2,478 |
2,483 |
-1.47% |
1,560,400 |
2024/4/1 |
2,531.5 |
2,562 |
2,502 |
2,520 |
+0.40% |
1,066,100 |
2024/3/29 |
2,536.5 |
2,559 |
2,504 |
2,510 |
+0.00% |
2,223,100 |
2024/3/28 |
2,549.5 |
2,577.5 |
2,489.5 |
2,510 |
-0.83% |
2,860,700 |
2024/3/27 |
2,650 |
2,697 |
2,515.5 |
2,531 |
-2.65% |
4,042,500 |
2024/3/26 |
2,576 |
2,602 |
2,548.5 |
2,600 |
+1.66% |
1,789,200 |
2024/3/25 |
2,659.5 |
2,679 |
2,546 |
2,557.5 |
-4.12% |
2,868,600 |
2024/3/22 |
2,695 |
2,735 |
2,633 |
2,667.5 |
-1.20% |
2,113,200 |
2024/3/21 |
2,637.5 |
2,742.5 |
2,637.5 |
2,700 |
+4.23% |
4,195,200 |
2024/3/19 |
2,556 |
2,614 |
2,538 |
2,590.5 |
+0.80% |
2,026,400 |
2024/3/18 |
2,519.5 |
2,575 |
2,506 |
2,570 |
+3.34% |
1,714,200 |
2024/3/15 |
2,470 |
2,498.5 |
2,459 |
2,487 |
-0.98% |
4,290,000 |
2024/3/14 |
2,538.5 |
2,558.5 |
2,498.5 |
2,511.5 |
-1.78% |
1,829,200 |
2024/3/13 |
2,535 |
2,588.5 |
2,516.5 |
2,557 |
+0.91% |
2,190,400 |
2024/3/12 |
2,525 |
2,534 |
2,444 |
2,534 |
+0.24% |
1,988,300 |
2024/3/11 |
2,519.5 |
2,533 |
2,458.5 |
2,528 |
+1.12% |
1,922,000 |
2024/3/8 |
2,537.5 |
2,549.5 |
2,459 |
2,500 |
-0.85% |
3,244,600 |
2024/3/7 |
2,507.5 |
2,542.5 |
2,492 |
2,521.5 |
+0.78% |
2,295,800 |
2024/3/6 |
2,492 |
2,526 |
2,467 |
2,502 |
+1.44% |
2,726,000 |
2024/3/5 |
2,535.5 |
2,535.5 |
2,463.5 |
2,466.5 |
-3.39% |
1,989,400 |
2024/3/4 |
2,555.5 |
2,600 |
2,518.5 |
2,553 |
+0.00% |
2,611,700 |
2024/3/1 |
2,526 |
2,560.5 |
2,457 |
2,553 |
+5.23% |
3,127,000 |
2024/2/29 |
2,418 |
2,441 |
2,384 |
2,426 |
-0.92% |
2,035,400 |
2024/2/28 |
2,470 |
2,472 |
2,434.5 |
2,448.5 |
-0.93% |
1,507,600 |
2024/2/27 |
2,452.5 |
2,497 |
2,441 |
2,471.5 |
+1.60% |
1,949,000 |
2024/2/26 |
2,471.5 |
2,534 |
2,416 |
2,432.5 |
-3.49% |
3,079,700 |
2024/2/22 |
2,521 |
2,543.5 |
2,496.5 |
2,520.5 |
+0.52% |
1,727,900 |
2024/2/21 |
2,548.5 |
2,548.5 |
2,479.5 |
2,507.5 |
-1.22% |
2,032,500 |
2024/2/20 |
2,533.5 |
2,584 |
2,505.5 |
2,538.5 |
-0.45% |
1,648,100 |
2024/2/19 |
2,595.5 |
2,627 |
2,533 |
2,550 |
-2.04% |
2,141,400 |
2024/2/16 |
2,484.5 |
2,626.5 |
2,472 |
2,603 |
+4.54% |
2,711,200 |
2024/2/15 |
2,548 |
2,557.5 |
2,466.5 |
2,490 |
-0.32% |
1,924,500 |
2024/2/14 |
2,505.5 |
2,537.5 |
2,467 |
2,498 |
-2.12% |
3,236,100 |
2024/2/13 |
2,553 |
2,625.5 |
2,530.5 |
2,552 |
+0.00% |
4,680,400 |
2024/2/9 |
2,640.5 |
2,645 |
2,415 |
2,552 |
-11.71% |
11,727,800 |
2024/2/8 |
2,902 |
2,948 |
2,857.5 |
2,890.5 |
+0.00% |
5,258,500 |
2024/2/7 |
2,960 |
2,971.5 |
2,864 |
2,890.5 |
-1.83% |
3,824,400 |
2024/2/6 |
2,953 |
2,999.5 |
2,897.5 |
2,944.5 |
+1.10% |
5,987,900 |
2024/2/5 |
2,956 |
3,036 |
2,906 |
2,912.5 |
+3.80% |
13,045,800 |
2024/2/2 |
2,355.5 |
2,806 |
2,353.5 |
2,806 |
+21.68% |
5,763,100 |
2024/2/1 |
2,343 |
2,359.5 |
2,286.5 |
2,306 |
-2.49% |
2,485,300 |
2024/1/31 |
2,341.5 |
2,365 |
2,326.5 |
2,365 |
-0.19% |
1,858,500 |
2024/1/30 |
2,386 |
2,400 |
2,368 |
2,369.5 |
+0.15% |
1,921,600 |
2024/1/29 |
2,370 |
2,402 |
2,349.5 |
2,366 |
-0.50% |
1,907,000 |
|