日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,001 |
3,033 |
2,964.5 |
2,968.5 |
-0.12% |
214,000 |
2024/7/25 |
2,999 |
2,999 |
2,956 |
2,972 |
-1.52% |
266,100 |
2024/7/24 |
3,039 |
3,055 |
3,011 |
3,018 |
-0.69% |
229,300 |
2024/7/23 |
3,029 |
3,046 |
3,010 |
3,039 |
-0.03% |
337,000 |
2024/7/22 |
3,045 |
3,069 |
3,037 |
3,040 |
+0.33% |
326,600 |
2024/7/19 |
3,049 |
3,065 |
3,024 |
3,030 |
-1.14% |
243,400 |
2024/7/18 |
3,012 |
3,087 |
3,003 |
3,065 |
+2.10% |
470,000 |
2024/7/17 |
3,015 |
3,015 |
2,990 |
3,002 |
+0.28% |
158,300 |
2024/7/16 |
3,010 |
3,045 |
2,993.5 |
2,993.5 |
-1.27% |
232,000 |
2024/7/12 |
3,013 |
3,037 |
3,001 |
3,032 |
+1.00% |
255,000 |
2024/7/11 |
2,985.5 |
3,010 |
2,954 |
3,002 |
+2.23% |
402,200 |
2024/7/10 |
2,983 |
3,001 |
2,893 |
2,936.5 |
-2.54% |
522,700 |
2024/7/9 |
2,990.5 |
3,026 |
2,978 |
3,013 |
+0.97% |
342,200 |
2024/7/8 |
2,998 |
2,998 |
2,963 |
2,984 |
-0.35% |
248,700 |
2024/7/5 |
3,011 |
3,028 |
2,975 |
2,994.5 |
-0.55% |
266,200 |
2024/7/4 |
3,028 |
3,036 |
2,993.5 |
3,011 |
+0.20% |
295,100 |
2024/7/3 |
2,969 |
3,008 |
2,968.5 |
3,005 |
+0.92% |
421,200 |
2024/7/2 |
3,020 |
3,047 |
2,958.5 |
2,977.5 |
-0.98% |
434,300 |
2024/7/1 |
2,987.5 |
3,061 |
2,985.5 |
3,007 |
+2.00% |
996,800 |
2024/6/28 |
2,940 |
2,969.5 |
2,939.5 |
2,948 |
+0.60% |
395,500 |
2024/6/27 |
2,938 |
2,938 |
2,879.5 |
2,930.5 |
+1.47% |
545,600 |
2024/6/26 |
2,900 |
2,923.5 |
2,874 |
2,888 |
-0.79% |
420,200 |
2024/6/25 |
2,881 |
2,912 |
2,874 |
2,911 |
+1.32% |
470,700 |
2024/6/24 |
2,883 |
2,885.5 |
2,843 |
2,873 |
+1.16% |
334,400 |
2024/6/21 |
2,808 |
2,882.5 |
2,798.5 |
2,840 |
+3.25% |
1,062,000 |
2024/6/20 |
2,753 |
2,797 |
2,727 |
2,750.5 |
-0.33% |
542,700 |
2024/6/19 |
2,820 |
2,830.5 |
2,714 |
2,759.5 |
+0.24% |
713,400 |
2024/6/18 |
2,653.5 |
2,797 |
2,653.5 |
2,753 |
+4.92% |
742,700 |
2024/6/17 |
2,612 |
2,633.5 |
2,595 |
2,624 |
-0.87% |
518,700 |
2024/6/14 |
2,621.5 |
2,655.5 |
2,612 |
2,647 |
+0.93% |
645,200 |
2024/6/13 |
2,690 |
2,690 |
2,612 |
2,622.5 |
-1.61% |
485,200 |
2024/6/12 |
2,740 |
2,759.5 |
2,662.5 |
2,665.5 |
-2.86% |
543,900 |
2024/6/11 |
2,750 |
2,770 |
2,720 |
2,744 |
-1.05% |
680,400 |
2024/6/10 |
2,830 |
2,834 |
2,754 |
2,773 |
-2.03% |
572,800 |
2024/6/7 |
2,826 |
2,852.5 |
2,807 |
2,830.5 |
+0.19% |
550,100 |
2024/6/6 |
2,890.5 |
2,900 |
2,824.5 |
2,825 |
-2.11% |
542,800 |
2024/6/5 |
2,869 |
2,925.5 |
2,862 |
2,886 |
-0.02% |
426,600 |
2024/6/4 |
2,899.5 |
2,933 |
2,876 |
2,886.5 |
-2.14% |
495,000 |
2024/6/3 |
2,952 |
2,971 |
2,935.5 |
2,949.5 |
-1.06% |
379,800 |
2024/5/31 |
2,924 |
2,981 |
2,919 |
2,981 |
+2.05% |
587,300 |
2024/5/30 |
2,877 |
2,922 |
2,873.5 |
2,921 |
+0.72% |
254,500 |
2024/5/29 |
2,880 |
2,919.5 |
2,877.5 |
2,900 |
+0.14% |
238,300 |
2024/5/28 |
2,942 |
2,942 |
2,890.5 |
2,896 |
-0.72% |
242,000 |
2024/5/27 |
2,943.5 |
2,967.5 |
2,895 |
2,917 |
-0.90% |
333,000 |
2024/5/24 |
2,888 |
2,974.5 |
2,878 |
2,943.5 |
+0.91% |
333,200 |
2024/5/23 |
2,918.5 |
2,949 |
2,896.5 |
2,917 |
-0.17% |
329,200 |
2024/5/22 |
2,930 |
2,944 |
2,909 |
2,922 |
-0.39% |
431,200 |
2024/5/21 |
2,938 |
2,962 |
2,910 |
2,933.5 |
-0.63% |
437,600 |
2024/5/20 |
2,987 |
2,990.5 |
2,930 |
2,952 |
-0.49% |
445,000 |
2024/5/17 |
2,929 |
2,972.5 |
2,905 |
2,966.5 |
+1.28% |
483,900 |
2024/5/16 |
2,874.5 |
2,949.5 |
2,859 |
2,929 |
+3.70% |
873,300 |
2024/5/15 |
2,885.5 |
2,907.5 |
2,803 |
2,824.5 |
-3.63% |
966,400 |
2024/5/14 |
2,940 |
2,962 |
2,899 |
2,931 |
-1.15% |
488,300 |
2024/5/13 |
2,920 |
3,009 |
2,903.5 |
2,965 |
+1.84% |
918,500 |
2024/5/10 |
2,952 |
2,952 |
2,871 |
2,911.5 |
-1.67% |
857,800 |
2024/5/9 |
2,980 |
3,041 |
2,857.5 |
2,961 |
+11.25% |
2,145,800 |
2024/5/8 |
2,666.5 |
2,681 |
2,623 |
2,661.5 |
+0.53% |
552,900 |
2024/5/7 |
2,622 |
2,676.5 |
2,622 |
2,647.5 |
+1.40% |
527,700 |
2024/5/2 |
2,602.5 |
2,618 |
2,555.5 |
2,611 |
+0.87% |
450,400 |
2024/5/1 |
2,641 |
2,641 |
2,583.5 |
2,588.5 |
-2.08% |
331,900 |
2024/4/30 |
2,642 |
2,661.5 |
2,629.5 |
2,643.5 |
+0.08% |
333,600 |
2024/4/26 |
2,622.5 |
2,641.5 |
2,587 |
2,641.5 |
+0.76% |
640,400 |
2024/4/25 |
2,640.5 |
2,640.5 |
2,605.5 |
2,621.5 |
-1.04% |
196,300 |
2024/4/24 |
2,634.5 |
2,652 |
2,617 |
2,649 |
+1.05% |
252,100 |
2024/4/23 |
2,679 |
2,686 |
2,621 |
2,621.5 |
-1.98% |
282,000 |
2024/4/22 |
2,671.5 |
2,681 |
2,632.5 |
2,674.5 |
+1.29% |
375,100 |
2024/4/19 |
2,680 |
2,706.5 |
2,630.5 |
2,640.5 |
-1.31% |
445,100 |
2024/4/18 |
2,679.5 |
2,692 |
2,653.5 |
2,675.5 |
+0.66% |
232,400 |
2024/4/17 |
2,711 |
2,711 |
2,636.5 |
2,658 |
-1.90% |
222,200 |
2024/4/16 |
2,705 |
2,714.5 |
2,676.5 |
2,709.5 |
-0.79% |
335,500 |
2024/4/15 |
2,750 |
2,760 |
2,723 |
2,731 |
-1.53% |
291,100 |
2024/4/12 |
2,760.5 |
2,784 |
2,749.5 |
2,773.5 |
+1.30% |
244,500 |
2024/4/11 |
2,730 |
2,761.5 |
2,730 |
2,738 |
-0.83% |
211,500 |
2024/4/10 |
2,752 |
2,771 |
2,745 |
2,761 |
+0.31% |
224,500 |
2024/4/9 |
2,747 |
2,778.5 |
2,710.5 |
2,752.5 |
+0.92% |
300,700 |
2024/4/8 |
2,757.5 |
2,763 |
2,718.5 |
2,727.5 |
-0.67% |
324,000 |
2024/4/5 |
2,718 |
2,750 |
2,708.5 |
2,746 |
-0.60% |
338,300 |
2024/4/4 |
2,762 |
2,774 |
2,718 |
2,762.5 |
+0.42% |
363,100 |
2024/4/3 |
2,726.5 |
2,765 |
2,714.5 |
2,751 |
+2.17% |
516,100 |
2024/4/2 |
2,680.5 |
2,715 |
2,662 |
2,692.5 |
+0.24% |
344,000 |
2024/4/1 |
2,698 |
2,707 |
2,659 |
2,686 |
-0.52% |
249,500 |
2024/3/29 |
2,679 |
2,709.5 |
2,676 |
2,700 |
+1.47% |
218,600 |
2024/3/28 |
2,677.5 |
2,708.5 |
2,654 |
2,661 |
-2.17% |
286,100 |
2024/3/27 |
2,735 |
2,743.5 |
2,718.5 |
2,720 |
-1.02% |
374,200 |
2024/3/26 |
2,740 |
2,759.5 |
2,731 |
2,748 |
-0.85% |
352,100 |
2024/3/25 |
2,806 |
2,806 |
2,761 |
2,771.5 |
+0.05% |
350,000 |
2024/3/22 |
2,691 |
2,774.5 |
2,678 |
2,770 |
+1.58% |
506,300 |
2024/3/21 |
2,763.5 |
2,783.5 |
2,718.5 |
2,727 |
-1.78% |
488,400 |
2024/3/19 |
2,750 |
2,790 |
2,749 |
2,776.5 |
-0.43% |
264,300 |
2024/3/18 |
2,770 |
2,808.5 |
2,770 |
2,788.5 |
-0.02% |
303,000 |
2024/3/15 |
2,825 |
2,828 |
2,770 |
2,789 |
+0.36% |
507,100 |
2024/3/14 |
2,770 |
2,784 |
2,744.5 |
2,779 |
+1.05% |
289,100 |
2024/3/13 |
2,794.5 |
2,796.5 |
2,748 |
2,750 |
-0.51% |
418,600 |
2024/3/12 |
2,718.5 |
2,794.5 |
2,717 |
2,764 |
+1.79% |
705,800 |
2024/3/11 |
2,780 |
2,814 |
2,698.5 |
2,715.5 |
+2.36% |
765,300 |
2024/3/8 |
2,648 |
2,696.5 |
2,617 |
2,653 |
-0.08% |
572,500 |
2024/3/7 |
2,700 |
2,705 |
2,653.5 |
2,655 |
-1.41% |
326,600 |
2024/3/6 |
2,622.5 |
2,694.5 |
2,602 |
2,693 |
+1.78% |
519,400 |
2024/3/5 |
2,621 |
2,672 |
2,611.5 |
2,646 |
+0.04% |
525,400 |
2024/3/4 |
2,659 |
2,693.5 |
2,632.5 |
2,645 |
-0.49% |
375,500 |
2024/3/1 |
2,615.5 |
2,724 |
2,606.5 |
2,658 |
+2.23% |
512,000 |
2024/2/29 |
2,653 |
2,654.5 |
2,587 |
2,600 |
-0.80% |
444,200 |
2024/2/28 |
2,600 |
2,643.5 |
2,584.5 |
2,621 |
+0.81% |
567,400 |
2024/2/27 |
2,599.5 |
2,618 |
2,579 |
2,600 |
-1.87% |
435,100 |
2024/2/26 |
2,595 |
2,657.5 |
2,579 |
2,649.5 |
+2.95% |
545,600 |
2024/2/22 |
2,538.5 |
2,593.5 |
2,528.5 |
2,573.5 |
+0.63% |
346,200 |
2024/2/21 |
2,598.5 |
2,609.5 |
2,554 |
2,557.5 |
-0.78% |
352,300 |
2024/2/20 |
2,552 |
2,600.5 |
2,551.5 |
2,577.5 |
-0.10% |
473,800 |
2024/2/19 |
2,603.5 |
2,618 |
2,566.5 |
2,580 |
-1.66% |
331,400 |
2024/2/16 |
2,516.5 |
2,643.5 |
2,508 |
2,623.5 |
+2.88% |
628,800 |
2024/2/15 |
2,565.5 |
2,569.5 |
2,523.5 |
2,550 |
-0.70% |
407,500 |
2024/2/14 |
2,618.5 |
2,620 |
2,563 |
2,568 |
-1.97% |
504,800 |
2024/2/13 |
2,645.5 |
2,645.5 |
2,598 |
2,619.5 |
+0.92% |
431,300 |
2024/2/9 |
2,601 |
2,627 |
2,581 |
2,595.5 |
-1.37% |
513,700 |
2024/2/8 |
2,691 |
2,691 |
2,631.5 |
2,631.5 |
-2.70% |
519,000 |
2024/2/7 |
2,738.5 |
2,740 |
2,689 |
2,704.5 |
+0.60% |
741,900 |
2024/2/6 |
2,700 |
2,744 |
2,651 |
2,688.5 |
+0.64% |
1,227,700 |
2024/2/5 |
2,812 |
2,845.5 |
2,652.5 |
2,671.5 |
+10.76% |
3,188,500 |
2024/2/2 |
2,396 |
2,420.5 |
2,369 |
2,412 |
+2.81% |
532,500 |
2024/2/1 |
2,378 |
2,395 |
2,342.5 |
2,346 |
-2.33% |
455,900 |
2024/1/31 |
2,400 |
2,408 |
2,386 |
2,402 |
+0.19% |
423,500 |
2024/1/30 |
2,407.5 |
2,413 |
2,396.5 |
2,397.5 |
-0.33% |
563,300 |
2024/1/29 |
2,385.5 |
2,421.5 |
2,376 |
2,405.5 |
+1.33% |
507,900 |
|