日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,500 |
1,505 |
1,485.5 |
1,492.5 |
+0.17% |
421,400 |
2024/7/25 |
1,498 |
1,504.5 |
1,487 |
1,490 |
-0.30% |
785,800 |
2024/7/24 |
1,499.5 |
1,510.5 |
1,487 |
1,494.5 |
-0.13% |
675,400 |
2024/7/23 |
1,501.5 |
1,507.5 |
1,486.5 |
1,496.5 |
-0.89% |
570,000 |
2024/7/22 |
1,500 |
1,510.5 |
1,491.5 |
1,510 |
+1.00% |
577,400 |
2024/7/19 |
1,506 |
1,506 |
1,483 |
1,495 |
-0.66% |
680,100 |
2024/7/18 |
1,515.5 |
1,523 |
1,499 |
1,505 |
-0.73% |
1,115,900 |
2024/7/17 |
1,524 |
1,530 |
1,509 |
1,516 |
+0.23% |
1,119,300 |
2024/7/16 |
1,488.5 |
1,516.5 |
1,487.5 |
1,512.5 |
+1.51% |
1,231,000 |
2024/7/12 |
1,485 |
1,493 |
1,482.5 |
1,490 |
+0.37% |
718,800 |
2024/7/11 |
1,474 |
1,485 |
1,468 |
1,484.5 |
+1.19% |
842,500 |
2024/7/10 |
1,460 |
1,468 |
1,444.5 |
1,467 |
-0.17% |
753,100 |
2024/7/9 |
1,445 |
1,469.5 |
1,444 |
1,469.5 |
+2.05% |
1,021,300 |
2024/7/8 |
1,448 |
1,451.5 |
1,437 |
1,440 |
-0.52% |
726,400 |
2024/7/5 |
1,447 |
1,448 |
1,439 |
1,447.5 |
+0.03% |
879,600 |
2024/7/4 |
1,448.5 |
1,454 |
1,442 |
1,447 |
-0.34% |
686,200 |
2024/7/3 |
1,444 |
1,453.5 |
1,435.5 |
1,452 |
+1.04% |
720,000 |
2024/7/2 |
1,470 |
1,472 |
1,434 |
1,437 |
-2.01% |
1,183,000 |
2024/7/1 |
1,460 |
1,473 |
1,458 |
1,466.5 |
+0.83% |
941,400 |
2024/6/28 |
1,474.5 |
1,479 |
1,452 |
1,454.5 |
-2.12% |
1,918,200 |
2024/6/27 |
1,480 |
1,497 |
1,476 |
1,486 |
-3.54% |
1,939,200 |
2024/6/26 |
1,540 |
1,551 |
1,535.5 |
1,540.5 |
-0.36% |
2,156,200 |
2024/6/25 |
1,540 |
1,549.5 |
1,536 |
1,546 |
+1.05% |
1,190,900 |
2024/6/24 |
1,517 |
1,540 |
1,516 |
1,530 |
+1.39% |
1,227,000 |
2024/6/21 |
1,512 |
1,517 |
1,508 |
1,509 |
-0.26% |
819,800 |
2024/6/20 |
1,505.5 |
1,516 |
1,501 |
1,513 |
+0.80% |
583,800 |
2024/6/19 |
1,513 |
1,513 |
1,495 |
1,501 |
-0.60% |
737,700 |
2024/6/18 |
1,506.5 |
1,518 |
1,499.5 |
1,510 |
+0.20% |
634,300 |
2024/6/17 |
1,523 |
1,524 |
1,504 |
1,507 |
+0.07% |
718,900 |
2024/6/14 |
1,491.5 |
1,513 |
1,486.5 |
1,506 |
+0.67% |
972,700 |
2024/6/13 |
1,494.5 |
1,503.5 |
1,493.5 |
1,496 |
+0.00% |
521,400 |
2024/6/12 |
1,500 |
1,510 |
1,495 |
1,496 |
+0.30% |
511,000 |
2024/6/11 |
1,509 |
1,510.5 |
1,491.5 |
1,491.5 |
-1.52% |
1,053,000 |
2024/6/10 |
1,515 |
1,518.5 |
1,499 |
1,514.5 |
-0.07% |
615,300 |
2024/6/7 |
1,515 |
1,521 |
1,510 |
1,515.5 |
+0.33% |
464,300 |
2024/6/6 |
1,520 |
1,525 |
1,507.5 |
1,510.5 |
-1.53% |
866,100 |
2024/6/5 |
1,531 |
1,545.5 |
1,526 |
1,534 |
+0.36% |
860,000 |
2024/6/4 |
1,517 |
1,529.5 |
1,511.5 |
1,528.5 |
+1.12% |
592,700 |
2024/6/3 |
1,511 |
1,518.5 |
1,498.5 |
1,511.5 |
+0.43% |
766,400 |
2024/5/31 |
1,500 |
1,513.5 |
1,497.5 |
1,505 |
+1.11% |
2,404,200 |
2024/5/30 |
1,495 |
1,506 |
1,481 |
1,488.5 |
-0.57% |
1,715,000 |
2024/5/29 |
1,505 |
1,515.5 |
1,490.5 |
1,497 |
-0.70% |
1,764,000 |
2024/5/28 |
1,518.5 |
1,519 |
1,503.5 |
1,507.5 |
-0.20% |
661,100 |
2024/5/27 |
1,525.5 |
1,525.5 |
1,505 |
1,510.5 |
+0.07% |
635,600 |
2024/5/24 |
1,514 |
1,528.5 |
1,509 |
1,509.5 |
-1.11% |
773,300 |
2024/5/23 |
1,520 |
1,529 |
1,516 |
1,526.5 |
+0.59% |
716,300 |
2024/5/22 |
1,498 |
1,533 |
1,491 |
1,517.5 |
+1.30% |
1,562,400 |
2024/5/21 |
1,529.5 |
1,529.5 |
1,492.5 |
1,498 |
-1.83% |
1,038,200 |
2024/5/20 |
1,545 |
1,545 |
1,523 |
1,526 |
-0.84% |
1,107,100 |
2024/5/17 |
1,536 |
1,546 |
1,529 |
1,539 |
+0.07% |
1,012,100 |
2024/5/16 |
1,500 |
1,542 |
1,494 |
1,538 |
+2.47% |
1,611,600 |
2024/5/15 |
1,508 |
1,520.5 |
1,500.5 |
1,501 |
+0.07% |
1,400,800 |
2024/5/14 |
1,483 |
1,501 |
1,480 |
1,500 |
+1.52% |
1,358,600 |
2024/5/13 |
1,476 |
1,477.5 |
1,466.5 |
1,477.5 |
+0.10% |
768,800 |
2024/5/10 |
1,466 |
1,476 |
1,459 |
1,476 |
+0.00% |
1,235,400 |
2024/5/9 |
1,470 |
1,488.5 |
1,462.5 |
1,476 |
+1.17% |
1,304,500 |
2024/5/8 |
1,455 |
1,467.5 |
1,451 |
1,459 |
+0.55% |
1,021,200 |
2024/5/7 |
1,420 |
1,452.5 |
1,416 |
1,451 |
+0.38% |
1,137,100 |
2024/5/2 |
1,453.5 |
1,455.5 |
1,440.5 |
1,445.5 |
-0.99% |
872,000 |
2024/5/1 |
1,431.5 |
1,463 |
1,429 |
1,460 |
+1.57% |
1,154,300 |
2024/4/30 |
1,432 |
1,439.5 |
1,427 |
1,437.5 |
+1.45% |
967,200 |
2024/4/26 |
1,414.5 |
1,417 |
1,398 |
1,417 |
-0.56% |
1,295,200 |
2024/4/25 |
1,420.5 |
1,432 |
1,414 |
1,425 |
+1.14% |
1,565,100 |
2024/4/24 |
1,410.5 |
1,415.5 |
1,404 |
1,409 |
-0.21% |
1,284,800 |
2024/4/23 |
1,418 |
1,419 |
1,404.5 |
1,412 |
-0.39% |
1,110,900 |
2024/4/22 |
1,400 |
1,422 |
1,396.5 |
1,417.5 |
+2.61% |
1,466,200 |
2024/4/19 |
1,420 |
1,420 |
1,381.5 |
1,381.5 |
-2.23% |
1,982,100 |
2024/4/18 |
1,403.5 |
1,417 |
1,400.5 |
1,413 |
+1.00% |
988,600 |
2024/4/17 |
1,411.5 |
1,412 |
1,399 |
1,399 |
-0.71% |
1,384,100 |
2024/4/16 |
1,407 |
1,412.5 |
1,403 |
1,409 |
-0.07% |
1,263,700 |
2024/4/15 |
1,426 |
1,427 |
1,406 |
1,410 |
-1.47% |
1,685,100 |
2024/4/12 |
1,427 |
1,437 |
1,427 |
1,431 |
+0.60% |
1,065,000 |
2024/4/11 |
1,431 |
1,432 |
1,421.5 |
1,422.5 |
-1.35% |
1,515,400 |
2024/4/10 |
1,442.5 |
1,449 |
1,437.5 |
1,442 |
+0.56% |
1,233,900 |
2024/4/9 |
1,432 |
1,438 |
1,425 |
1,434 |
+0.31% |
967,200 |
2024/4/8 |
1,415 |
1,430.5 |
1,414.5 |
1,429.5 |
+0.74% |
1,326,200 |
2024/4/5 |
1,425.5 |
1,426.5 |
1,409 |
1,419 |
-0.42% |
1,597,100 |
2024/4/4 |
1,435 |
1,437.5 |
1,421 |
1,425 |
-0.80% |
1,616,500 |
2024/4/3 |
1,430 |
1,442.5 |
1,421 |
1,436.5 |
+0.10% |
1,406,100 |
2024/4/2 |
1,470 |
1,471.5 |
1,434.5 |
1,435 |
-2.71% |
2,017,600 |
2024/4/1 |
1,471 |
1,479.5 |
1,465.5 |
1,475 |
+1.48% |
2,024,200 |
2024/3/29 |
1,461 |
1,463.5 |
1,450 |
1,453.5 |
-0.24% |
1,239,900 |
2024/3/28 |
1,468.5 |
1,479 |
1,457 |
1,457 |
+0.03% |
2,251,800 |
2024/3/27 |
1,469 |
1,469.5 |
1,456 |
1,456.5 |
-0.31% |
1,835,800 |
2024/3/26 |
1,473 |
1,476.5 |
1,452 |
1,461 |
-1.52% |
3,045,500 |
2024/3/25 |
1,547 |
1,547 |
1,483.5 |
1,483.5 |
-4.07% |
2,710,700 |
2024/3/22 |
1,554 |
1,564 |
1,544 |
1,546.5 |
+0.16% |
852,200 |
2024/3/21 |
1,540 |
1,547 |
1,538.5 |
1,544 |
+0.29% |
990,300 |
2024/3/19 |
1,541 |
1,543.5 |
1,533.5 |
1,539.5 |
-0.29% |
765,700 |
2024/3/18 |
1,542 |
1,551 |
1,538 |
1,544 |
+0.19% |
760,700 |
2024/3/15 |
1,540 |
1,544 |
1,532 |
1,541 |
-0.23% |
795,800 |
2024/3/14 |
1,540 |
1,544.5 |
1,523.5 |
1,544.5 |
+0.72% |
529,000 |
2024/3/13 |
1,540 |
1,547.5 |
1,523.5 |
1,533.5 |
-0.94% |
844,800 |
2024/3/12 |
1,526.5 |
1,548 |
1,521 |
1,548 |
+1.41% |
973,800 |
2024/3/11 |
1,533.5 |
1,538 |
1,513.5 |
1,526.5 |
+0.07% |
727,300 |
2024/3/8 |
1,515 |
1,534.5 |
1,509 |
1,525.5 |
+0.26% |
923,300 |
2024/3/7 |
1,529.5 |
1,531.5 |
1,517 |
1,521.5 |
-0.03% |
722,600 |
2024/3/6 |
1,512.5 |
1,530 |
1,507 |
1,522 |
-0.33% |
755,500 |
2024/3/5 |
1,525 |
1,535.5 |
1,502 |
1,527 |
+0.43% |
1,028,800 |
2024/3/4 |
1,518 |
1,536 |
1,518 |
1,520.5 |
+0.23% |
684,200 |
2024/3/1 |
1,520 |
1,531.5 |
1,514 |
1,517 |
-0.59% |
1,310,000 |
2024/2/29 |
1,533 |
1,536 |
1,516 |
1,526 |
-0.23% |
887,500 |
2024/2/28 |
1,536.5 |
1,540 |
1,523.5 |
1,529.5 |
-0.23% |
664,600 |
2024/2/27 |
1,517 |
1,538 |
1,514 |
1,533 |
+0.86% |
815,200 |
2024/2/26 |
1,535.5 |
1,539.5 |
1,520 |
1,520 |
-1.04% |
1,860,500 |
2024/2/22 |
1,600 |
1,600 |
1,536 |
1,536 |
-3.76% |
2,057,500 |
2024/2/21 |
1,593.5 |
1,605.5 |
1,577.5 |
1,596 |
+0.03% |
1,097,200 |
2024/2/20 |
1,579 |
1,599 |
1,560 |
1,595.5 |
+1.40% |
1,395,400 |
2024/2/19 |
1,531 |
1,573.5 |
1,525.5 |
1,573.5 |
+4.07% |
1,717,400 |
2024/2/16 |
1,480 |
1,519 |
1,433 |
1,512 |
-4.09% |
6,196,500 |
2024/2/15 |
1,555 |
1,582 |
1,548.5 |
1,576.5 |
+1.81% |
1,759,200 |
2024/2/14 |
1,583 |
1,583.5 |
1,548 |
1,548.5 |
-2.92% |
1,886,500 |
2024/2/13 |
1,596 |
1,599 |
1,576.5 |
1,595 |
-0.19% |
932,300 |
2024/2/9 |
1,582 |
1,601 |
1,576 |
1,598 |
+0.72% |
840,200 |
2024/2/8 |
1,602 |
1,606.5 |
1,586.5 |
1,586.5 |
-1.24% |
1,243,200 |
2024/2/7 |
1,630.5 |
1,632 |
1,602 |
1,606.5 |
-1.38% |
686,000 |
2024/2/6 |
1,638 |
1,638.5 |
1,617 |
1,629 |
-0.61% |
777,000 |
2024/2/5 |
1,605 |
1,642 |
1,604 |
1,639 |
+1.71% |
973,800 |
2024/2/2 |
1,621.5 |
1,625 |
1,609 |
1,611.5 |
-0.49% |
583,200 |
2024/2/1 |
1,620.5 |
1,630.5 |
1,609.5 |
1,619.5 |
+0.19% |
1,025,100 |
2024/1/31 |
1,617.5 |
1,620.5 |
1,607 |
1,616.5 |
-0.37% |
877,200 |
2024/1/30 |
1,645 |
1,655 |
1,618.5 |
1,622.5 |
-1.13% |
866,700 |
2024/1/29 |
1,630 |
1,642.5 |
1,625 |
1,641 |
+1.55% |
853,800 |
|