日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,559 |
1,574 |
1,552 |
1,554.5 |
+0.78% |
623,400 |
2024/7/25 |
1,566 |
1,567.5 |
1,536.5 |
1,542.5 |
-2.50% |
1,087,200 |
2024/7/24 |
1,596 |
1,612 |
1,582 |
1,582 |
-1.49% |
708,800 |
2024/7/23 |
1,580.5 |
1,616 |
1,580 |
1,606 |
+2.75% |
1,080,900 |
2024/7/22 |
1,585 |
1,591 |
1,558 |
1,563 |
-0.92% |
754,800 |
2024/7/19 |
1,585 |
1,595 |
1,571.5 |
1,577.5 |
-0.94% |
877,900 |
2024/7/18 |
1,605.5 |
1,623 |
1,592.5 |
1,592.5 |
-0.81% |
868,700 |
2024/7/17 |
1,608.5 |
1,608.5 |
1,588 |
1,605.5 |
+0.97% |
943,300 |
2024/7/16 |
1,631.5 |
1,635 |
1,589.5 |
1,590 |
-4.10% |
1,381,800 |
2024/7/12 |
1,616 |
1,667 |
1,611.5 |
1,658 |
+3.50% |
1,351,900 |
2024/7/11 |
1,606 |
1,620.5 |
1,598 |
1,602 |
-0.19% |
578,000 |
2024/7/10 |
1,607 |
1,614 |
1,595.5 |
1,605 |
-0.12% |
594,100 |
2024/7/9 |
1,586 |
1,613.5 |
1,581.5 |
1,607 |
+1.45% |
736,000 |
2024/7/8 |
1,598.5 |
1,599.5 |
1,560.5 |
1,584 |
-0.72% |
1,094,000 |
2024/7/5 |
1,614 |
1,616 |
1,595.5 |
1,595.5 |
-1.63% |
568,000 |
2024/7/4 |
1,614 |
1,628.5 |
1,612 |
1,622 |
+0.50% |
674,200 |
2024/7/3 |
1,601.5 |
1,614 |
1,598 |
1,614 |
+0.40% |
766,000 |
2024/7/2 |
1,616 |
1,628 |
1,590.5 |
1,607.5 |
-0.12% |
1,019,400 |
2024/7/1 |
1,615 |
1,620 |
1,599.5 |
1,609.5 |
+0.44% |
860,400 |
2024/6/28 |
1,640 |
1,642 |
1,596 |
1,602.5 |
-1.45% |
1,039,600 |
2024/6/27 |
1,629.5 |
1,637 |
1,619 |
1,626 |
-0.46% |
655,800 |
2024/6/26 |
1,622 |
1,651.5 |
1,611 |
1,633.5 |
+0.21% |
1,024,000 |
2024/6/25 |
1,632.5 |
1,643 |
1,619.5 |
1,630 |
+0.77% |
935,000 |
2024/6/24 |
1,610 |
1,633 |
1,606 |
1,617.5 |
+0.50% |
956,400 |
2024/6/21 |
1,601 |
1,647 |
1,601 |
1,609.5 |
+1.00% |
1,514,600 |
2024/6/20 |
1,590 |
1,608.5 |
1,578.5 |
1,593.5 |
-0.22% |
1,034,100 |
2024/6/19 |
1,595 |
1,605.5 |
1,569 |
1,597 |
+1.33% |
1,460,800 |
2024/6/18 |
1,518 |
1,585 |
1,507.5 |
1,576 |
+5.21% |
3,198,700 |
2024/6/17 |
1,554.5 |
1,574 |
1,481 |
1,498 |
-9.32% |
5,558,300 |
2024/6/14 |
1,615 |
1,664.5 |
1,608 |
1,652 |
+1.44% |
1,499,500 |
2024/6/13 |
1,616.5 |
1,633.5 |
1,613.5 |
1,628.5 |
+0.74% |
848,600 |
2024/6/12 |
1,650 |
1,655 |
1,616.5 |
1,616.5 |
-1.73% |
942,200 |
2024/6/11 |
1,655 |
1,658 |
1,640.5 |
1,645 |
-0.27% |
806,600 |
2024/6/10 |
1,628 |
1,653.5 |
1,628 |
1,649.5 |
+1.29% |
1,222,500 |
2024/6/7 |
1,608 |
1,630.5 |
1,608 |
1,628.5 |
+1.09% |
592,000 |
2024/6/6 |
1,628.5 |
1,632 |
1,606 |
1,611 |
-0.83% |
644,600 |
2024/6/5 |
1,627.5 |
1,643.5 |
1,620 |
1,624.5 |
-0.76% |
729,500 |
2024/6/4 |
1,627 |
1,642.5 |
1,625 |
1,637 |
-0.58% |
627,500 |
2024/6/3 |
1,644.5 |
1,646.5 |
1,629 |
1,646.5 |
+0.89% |
665,600 |
2024/5/31 |
1,619 |
1,637.5 |
1,611 |
1,632 |
+1.62% |
1,081,300 |
2024/5/30 |
1,591 |
1,617.5 |
1,589.5 |
1,606 |
+0.41% |
971,700 |
2024/5/29 |
1,637.5 |
1,641 |
1,599.5 |
1,599.5 |
-2.97% |
1,311,700 |
2024/5/28 |
1,649.5 |
1,670 |
1,642 |
1,648.5 |
+0.67% |
692,300 |
2024/5/27 |
1,656 |
1,657 |
1,627 |
1,637.5 |
-1.39% |
1,220,300 |
2024/5/24 |
1,655 |
1,677.5 |
1,646 |
1,660.5 |
-0.03% |
754,100 |
2024/5/23 |
1,655 |
1,672 |
1,642 |
1,661 |
-0.27% |
1,083,400 |
2024/5/22 |
1,670.5 |
1,691 |
1,660.5 |
1,665.5 |
-1.10% |
973,300 |
2024/5/21 |
1,720.5 |
1,725.5 |
1,683 |
1,684 |
-2.60% |
1,088,300 |
2024/5/20 |
1,716 |
1,744.5 |
1,716 |
1,729 |
+0.82% |
760,300 |
2024/5/17 |
1,705 |
1,726 |
1,699 |
1,715 |
-0.87% |
895,100 |
2024/5/16 |
1,760 |
1,762.5 |
1,719.5 |
1,730 |
-0.92% |
729,300 |
2024/5/15 |
1,756 |
1,768 |
1,746 |
1,746 |
-1.13% |
653,000 |
2024/5/14 |
1,746.5 |
1,768.5 |
1,742 |
1,766 |
+1.52% |
616,500 |
2024/5/13 |
1,761 |
1,769.5 |
1,731 |
1,739.5 |
-2.41% |
758,200 |
2024/5/10 |
1,762.5 |
1,808 |
1,756 |
1,782.5 |
+1.77% |
1,847,500 |
2024/5/9 |
1,718 |
1,760 |
1,704 |
1,751.5 |
+3.15% |
1,352,300 |
2024/5/8 |
1,705.5 |
1,726.5 |
1,698 |
1,698 |
-0.35% |
825,200 |
2024/5/7 |
1,644 |
1,710.5 |
1,643.5 |
1,704 |
+3.43% |
1,417,500 |
2024/5/2 |
1,670 |
1,676.5 |
1,647.5 |
1,647.5 |
-1.91% |
1,538,200 |
2024/5/1 |
1,688 |
1,695 |
1,667 |
1,679.5 |
-1.32% |
1,568,900 |
2024/4/30 |
1,713 |
1,727.5 |
1,682 |
1,702 |
+0.24% |
1,552,300 |
2024/4/26 |
1,663 |
1,699 |
1,647 |
1,698 |
+1.80% |
1,304,700 |
2024/4/25 |
1,704.5 |
1,713 |
1,668 |
1,668 |
-1.53% |
1,536,900 |
2024/4/24 |
1,724.5 |
1,732 |
1,694 |
1,694 |
-2.62% |
2,068,800 |
2024/4/23 |
1,760.5 |
1,771 |
1,733 |
1,739.5 |
-1.86% |
802,100 |
2024/4/22 |
1,735 |
1,773.5 |
1,730.5 |
1,772.5 |
+3.14% |
839,200 |
2024/4/19 |
1,760.5 |
1,760.5 |
1,712.5 |
1,718.5 |
-2.52% |
965,000 |
2024/4/18 |
1,705 |
1,776 |
1,705 |
1,763 |
+2.98% |
1,153,800 |
2024/4/17 |
1,765 |
1,780.5 |
1,709.5 |
1,712 |
-3.82% |
1,681,000 |
2024/4/16 |
1,799 |
1,803 |
1,769.5 |
1,780 |
-1.58% |
1,011,800 |
2024/4/15 |
1,795.5 |
1,812 |
1,795 |
1,808.5 |
-0.44% |
586,400 |
2024/4/12 |
1,809 |
1,833 |
1,808 |
1,816.5 |
+0.69% |
642,700 |
2024/4/11 |
1,796 |
1,810 |
1,789 |
1,804 |
-0.58% |
563,200 |
2024/4/10 |
1,840 |
1,853 |
1,813 |
1,814.5 |
-0.60% |
716,800 |
2024/4/9 |
1,790 |
1,828.5 |
1,790 |
1,825.5 |
+1.36% |
580,900 |
2024/4/8 |
1,809 |
1,817 |
1,792 |
1,801 |
-0.25% |
630,000 |
2024/4/5 |
1,788.5 |
1,812.5 |
1,778.5 |
1,805.5 |
+0.45% |
633,300 |
2024/4/4 |
1,803.5 |
1,813.5 |
1,780 |
1,797.5 |
+0.70% |
857,100 |
2024/4/3 |
1,790 |
1,795.5 |
1,762 |
1,785 |
+0.06% |
878,900 |
2024/4/2 |
1,791 |
1,796.5 |
1,773.5 |
1,784 |
-0.22% |
769,400 |
2024/4/1 |
1,837 |
1,846 |
1,783 |
1,788 |
-2.45% |
997,300 |
2024/3/29 |
1,783.5 |
1,833.5 |
1,780 |
1,833 |
+2.98% |
1,638,100 |
2024/3/28 |
1,775 |
1,792 |
1,751 |
1,780 |
+1.66% |
1,382,400 |
2024/3/27 |
1,745 |
1,788.5 |
1,745 |
1,751 |
+0.75% |
1,401,400 |
2024/3/26 |
1,762 |
1,773 |
1,718.5 |
1,738 |
-1.84% |
1,360,900 |
2024/3/25 |
1,755 |
1,785.5 |
1,750 |
1,770.5 |
+0.88% |
1,524,300 |
2024/3/22 |
1,738 |
1,761.5 |
1,725.5 |
1,755 |
+1.53% |
1,127,800 |
2024/3/21 |
1,773 |
1,777 |
1,713 |
1,728.5 |
-2.23% |
2,079,900 |
2024/3/19 |
1,700 |
1,779 |
1,699.5 |
1,768 |
+3.91% |
2,604,100 |
2024/3/18 |
1,694 |
1,711 |
1,686 |
1,701.5 |
+0.83% |
2,451,300 |
2024/3/15 |
1,773 |
1,810 |
1,655 |
1,687.5 |
-5.83% |
5,893,300 |
2024/3/14 |
1,758 |
1,796.5 |
1,745.5 |
1,792 |
+1.88% |
2,097,800 |
2024/3/13 |
1,750 |
1,769.5 |
1,746 |
1,759 |
+0.86% |
1,576,200 |
2024/3/12 |
1,693 |
1,745.5 |
1,688.5 |
1,744 |
+1.31% |
1,297,200 |
2024/3/11 |
1,712 |
1,747 |
1,707 |
1,721.5 |
+0.32% |
1,440,000 |
2024/3/8 |
1,704 |
1,724.5 |
1,696.5 |
1,716 |
-1.38% |
1,413,300 |
2024/3/7 |
1,714 |
1,753.5 |
1,711.5 |
1,740 |
+1.13% |
945,100 |
2024/3/6 |
1,730 |
1,739 |
1,717 |
1,720.5 |
-0.41% |
1,176,900 |
2024/3/5 |
1,726.5 |
1,738.5 |
1,704 |
1,727.5 |
-0.75% |
1,210,300 |
2024/3/4 |
1,750 |
1,764 |
1,736 |
1,740.5 |
-1.11% |
829,500 |
2024/3/1 |
1,785.5 |
1,789 |
1,754 |
1,760 |
-1.01% |
783,400 |
2024/2/29 |
1,800 |
1,803 |
1,767 |
1,778 |
-1.41% |
1,363,100 |
2024/2/28 |
1,799 |
1,815 |
1,794.5 |
1,803.5 |
-0.19% |
711,600 |
2024/2/27 |
1,790 |
1,807 |
1,780.5 |
1,807 |
+0.31% |
893,700 |
2024/2/26 |
1,769 |
1,813.5 |
1,751 |
1,801.5 |
+3.09% |
1,957,100 |
2024/2/22 |
1,748 |
1,767.5 |
1,730 |
1,747.5 |
+0.75% |
1,319,100 |
2024/2/21 |
1,712.5 |
1,736 |
1,693.5 |
1,734.5 |
+0.55% |
1,572,000 |
2024/2/20 |
1,775 |
1,782 |
1,715 |
1,725 |
-2.82% |
2,999,000 |
2024/2/19 |
1,841 |
1,852 |
1,768 |
1,775 |
-3.56% |
2,434,700 |
2024/2/16 |
1,852 |
1,867.5 |
1,835 |
1,840.5 |
+0.30% |
949,700 |
2024/2/15 |
1,865 |
1,869.5 |
1,827 |
1,835 |
-1.58% |
1,051,200 |
2024/2/14 |
1,880.5 |
1,884 |
1,840 |
1,864.5 |
-1.35% |
769,600 |
2024/2/13 |
1,901 |
1,905.5 |
1,880 |
1,890 |
-0.53% |
575,800 |
2024/2/9 |
1,888 |
1,920.5 |
1,888 |
1,900 |
-0.24% |
454,600 |
2024/2/8 |
1,919 |
1,920 |
1,879.5 |
1,904.5 |
-1.04% |
605,400 |
2024/2/7 |
1,934.5 |
1,946 |
1,912.5 |
1,924.5 |
-0.57% |
812,900 |
2024/2/6 |
1,915 |
1,948.5 |
1,911 |
1,935.5 |
+0.21% |
994,700 |
2024/2/5 |
1,937 |
1,941 |
1,916 |
1,931.5 |
-0.34% |
651,200 |
2024/2/2 |
1,917 |
1,950 |
1,915 |
1,938 |
+0.83% |
652,300 |
2024/2/1 |
1,921 |
1,962.5 |
1,915 |
1,922 |
-0.83% |
672,100 |
2024/1/31 |
1,973 |
1,988.5 |
1,913.5 |
1,938 |
-1.00% |
1,158,100 |
2024/1/30 |
1,930 |
1,974 |
1,921.5 |
1,957.5 |
+3.87% |
2,573,300 |
2024/1/29 |
1,874 |
1,894 |
1,863 |
1,884.5 |
+1.02% |
769,400 |
|