日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,755.5 |
2,785 |
2,755.5 |
2,775 |
+0.00% |
1,102,500 |
2024/7/25 |
2,737 |
2,781 |
2,737 |
2,775 |
-0.18% |
848,500 |
2024/7/24 |
2,770 |
2,784 |
2,761 |
2,780 |
+0.00% |
1,324,500 |
2024/7/23 |
2,759.5 |
2,783 |
2,759 |
2,780 |
+0.74% |
710,600 |
2024/7/22 |
2,725 |
2,763 |
2,724.5 |
2,759.5 |
+1.45% |
1,081,300 |
2024/7/19 |
2,720 |
2,726.5 |
2,718.5 |
2,720 |
-0.26% |
811,800 |
2024/7/18 |
2,705 |
2,727.5 |
2,699.5 |
2,727 |
+0.44% |
792,100 |
2024/7/17 |
2,701 |
2,780 |
2,698.5 |
2,715 |
+0.17% |
4,606,100 |
2024/7/16 |
2,707 |
2,714 |
2,706.5 |
2,710.5 |
-0.35% |
680,200 |
2024/7/12 |
2,712 |
2,720 |
2,711 |
2,720 |
+0.00% |
468,900 |
2024/7/11 |
2,719 |
2,727 |
2,713 |
2,720 |
-0.31% |
529,300 |
2024/7/10 |
2,705.5 |
2,729 |
2,701.5 |
2,728.5 |
+0.61% |
1,075,400 |
2024/7/9 |
2,717.5 |
2,723 |
2,706.5 |
2,712 |
-0.48% |
712,600 |
2024/7/8 |
2,723 |
2,729 |
2,712.5 |
2,725 |
-0.18% |
741,200 |
2024/7/5 |
2,741 |
2,741 |
2,726 |
2,730 |
-0.55% |
691,700 |
2024/7/4 |
2,726 |
2,754 |
2,724.5 |
2,745 |
+0.48% |
1,410,800 |
2024/7/3 |
2,723 |
2,738 |
2,721.5 |
2,732 |
+0.07% |
895,100 |
2024/7/2 |
2,722.5 |
2,732 |
2,720.5 |
2,730 |
-0.09% |
807,000 |
2024/7/1 |
2,725.5 |
2,738 |
2,719.5 |
2,732.5 |
-0.64% |
820,300 |
2024/6/28 |
2,740 |
2,750 |
2,715.5 |
2,750 |
-0.54% |
1,212,200 |
2024/6/27 |
2,766 |
2,770 |
2,752.5 |
2,765 |
-0.32% |
688,100 |
2024/6/26 |
2,757.5 |
2,779.5 |
2,739.5 |
2,774 |
+0.07% |
1,175,400 |
2024/6/25 |
2,730 |
2,775 |
2,730 |
2,772 |
+1.20% |
1,302,300 |
2024/6/24 |
2,715.5 |
2,739 |
2,715.5 |
2,739 |
+0.70% |
1,097,100 |
2024/6/21 |
2,729 |
2,736.5 |
2,714.5 |
2,720 |
-0.55% |
1,442,200 |
2024/6/20 |
2,720 |
2,747.5 |
2,713 |
2,735 |
-0.09% |
1,110,900 |
2024/6/19 |
2,790.5 |
2,800 |
2,721.5 |
2,737.5 |
-1.90% |
2,162,600 |
2024/6/18 |
2,772.5 |
2,837 |
2,772 |
2,790.5 |
+0.58% |
4,807,400 |
2024/6/17 |
2,695 |
2,777.5 |
2,694 |
2,774.5 |
+21.45% |
12,266,200 |
2024/6/14 |
2,284.5 |
2,284.5 |
2,284.5 |
2,284.5 |
+21.23% |
412,000 |
2024/6/13 |
1,899 |
1,905.5 |
1,878 |
1,884.5 |
-0.48% |
437,500 |
2024/6/12 |
1,920 |
1,938 |
1,892 |
1,893.5 |
-1.20% |
537,100 |
2024/6/11 |
1,951 |
1,952.5 |
1,911 |
1,916.5 |
-2.19% |
566,700 |
2024/6/10 |
1,970 |
1,972.5 |
1,941 |
1,959.5 |
-1.01% |
487,700 |
2024/6/7 |
1,968 |
1,983.5 |
1,960 |
1,979.5 |
+0.13% |
419,600 |
2024/6/6 |
1,994 |
1,994 |
1,971.5 |
1,977 |
-0.20% |
357,400 |
2024/6/5 |
1,975 |
2,004 |
1,965 |
1,981 |
+0.66% |
374,200 |
2024/6/4 |
1,945 |
1,976.5 |
1,945 |
1,968 |
+0.87% |
292,900 |
2024/6/3 |
1,980 |
1,983.5 |
1,946 |
1,951 |
-1.12% |
454,800 |
2024/5/31 |
1,968 |
1,979.5 |
1,950 |
1,973 |
+0.92% |
494,400 |
2024/5/30 |
1,917.5 |
1,960.5 |
1,910 |
1,955 |
+0.88% |
663,800 |
2024/5/29 |
1,967 |
1,971.5 |
1,931 |
1,938 |
-1.67% |
452,600 |
2024/5/28 |
1,980.5 |
1,993.5 |
1,966.5 |
1,971 |
-0.50% |
551,300 |
2024/5/27 |
1,969 |
2,003 |
1,956 |
1,981 |
+0.61% |
564,500 |
2024/5/24 |
1,949.5 |
1,969.5 |
1,932 |
1,969 |
-2.11% |
1,554,000 |
2024/5/23 |
1,980.5 |
2,032 |
1,980.5 |
2,011.5 |
+1.57% |
516,800 |
2024/5/22 |
1,956 |
1,991 |
1,945.5 |
1,980.5 |
+0.99% |
505,600 |
2024/5/21 |
2,001 |
2,010 |
1,942.5 |
1,961 |
-2.39% |
915,800 |
2024/5/20 |
2,029 |
2,044 |
2,005 |
2,009 |
-0.84% |
538,600 |
2024/5/17 |
2,020.5 |
2,036 |
2,012.5 |
2,026 |
-0.52% |
496,700 |
2024/5/16 |
2,008 |
2,046 |
1,998.5 |
2,036.5 |
+0.32% |
521,400 |
2024/5/15 |
2,030.5 |
2,055 |
1,998 |
2,030 |
-0.51% |
1,143,900 |
2024/5/14 |
2,000 |
2,048 |
1,999 |
2,040.5 |
+1.97% |
818,000 |
2024/5/13 |
2,015 |
2,019 |
1,988 |
2,001 |
-0.97% |
621,800 |
2024/5/10 |
2,000 |
2,030 |
1,983 |
2,020.5 |
+0.17% |
1,635,500 |
2024/5/9 |
2,110 |
2,110 |
2,004.5 |
2,017 |
+9.83% |
3,628,900 |
2024/5/8 |
1,855 |
1,883 |
1,836 |
1,836.5 |
-0.43% |
908,400 |
2024/5/7 |
1,836 |
1,848 |
1,826.5 |
1,844.5 |
+1.21% |
754,000 |
2024/5/2 |
1,840 |
1,854.5 |
1,811 |
1,822.5 |
-1.83% |
684,700 |
2024/5/1 |
1,845 |
1,872.5 |
1,842 |
1,856.5 |
+0.76% |
497,300 |
2024/4/30 |
1,855 |
1,858 |
1,831 |
1,842.5 |
+0.35% |
569,000 |
2024/4/26 |
1,831 |
1,842.5 |
1,812 |
1,836 |
-0.68% |
715,100 |
2024/4/25 |
1,835.5 |
1,858.5 |
1,825.5 |
1,848.5 |
+1.12% |
1,115,900 |
2024/4/24 |
1,831 |
1,842 |
1,809.5 |
1,828 |
-0.57% |
814,800 |
2024/4/23 |
1,855.5 |
1,862 |
1,825.5 |
1,838.5 |
-0.59% |
624,200 |
2024/4/22 |
1,821.5 |
1,852 |
1,813 |
1,849.5 |
+2.64% |
990,000 |
2024/4/19 |
1,851.5 |
1,864 |
1,787 |
1,802 |
-1.99% |
954,700 |
2024/4/18 |
1,845.5 |
1,856 |
1,834.5 |
1,838.5 |
+0.14% |
871,600 |
2024/4/17 |
1,870 |
1,871.5 |
1,828.5 |
1,836 |
-2.34% |
1,339,500 |
2024/4/16 |
1,906 |
1,910 |
1,880 |
1,880 |
-2.03% |
1,224,700 |
2024/4/15 |
1,964 |
1,965.5 |
1,906.5 |
1,919 |
-2.88% |
1,177,100 |
2024/4/12 |
1,979 |
1,993.5 |
1,966 |
1,976 |
-0.08% |
487,900 |
2024/4/11 |
1,988 |
1,991.5 |
1,967 |
1,977.5 |
-0.63% |
668,800 |
2024/4/10 |
1,985 |
1,995.5 |
1,976 |
1,990 |
+0.66% |
530,700 |
2024/4/9 |
1,967.5 |
1,979.5 |
1,961 |
1,977 |
+0.43% |
472,400 |
2024/4/8 |
1,954 |
1,969.5 |
1,950.5 |
1,968.5 |
+0.46% |
472,000 |
2024/4/5 |
1,976 |
1,985 |
1,950 |
1,959.5 |
-0.63% |
548,600 |
2024/4/4 |
1,950 |
1,983.5 |
1,933.5 |
1,972 |
+0.64% |
949,800 |
2024/4/3 |
1,969 |
1,971 |
1,951.5 |
1,959.5 |
-1.04% |
751,300 |
2024/4/2 |
2,028.5 |
2,029 |
1,963 |
1,980 |
-2.39% |
1,247,500 |
2024/4/1 |
2,015 |
2,036.5 |
1,999 |
2,028.5 |
+1.27% |
824,000 |
2024/3/29 |
1,998 |
2,019.5 |
1,993 |
2,003 |
-0.45% |
718,300 |
2024/3/28 |
1,996.5 |
2,020 |
1,986.5 |
2,012 |
-0.35% |
1,345,000 |
2024/3/27 |
2,034 |
2,035 |
1,999.5 |
2,019 |
-0.12% |
1,583,000 |
2024/3/26 |
2,035 |
2,038 |
1,997.5 |
2,021.5 |
-1.05% |
1,301,300 |
2024/3/25 |
2,064 |
2,083.5 |
2,039 |
2,043 |
-1.68% |
754,400 |
2024/3/22 |
2,084.5 |
2,093.5 |
2,067.5 |
2,078 |
-0.60% |
490,800 |
2024/3/21 |
2,080 |
2,096 |
2,073 |
2,090.5 |
+0.77% |
1,074,300 |
2024/3/19 |
2,085 |
2,099.5 |
2,058 |
2,074.5 |
-1.54% |
843,400 |
2024/3/18 |
2,086 |
2,113.5 |
2,084 |
2,107 |
-0.14% |
651,400 |
2024/3/15 |
2,095 |
2,119.5 |
2,078 |
2,110 |
+0.43% |
781,500 |
2024/3/14 |
2,113 |
2,119 |
2,093 |
2,101 |
+1.84% |
967,600 |
2024/3/13 |
2,074 |
2,103.5 |
2,048 |
2,063 |
-1.69% |
1,500,800 |
2024/3/12 |
2,071.5 |
2,102 |
2,041 |
2,098.5 |
+1.45% |
772,000 |
2024/3/11 |
2,054.5 |
2,068.5 |
2,032.5 |
2,068.5 |
+1.25% |
669,200 |
2024/3/8 |
2,029.5 |
2,053 |
2,016.5 |
2,043 |
+0.15% |
890,400 |
2024/3/7 |
2,010.5 |
2,059.5 |
2,009 |
2,040 |
+2.46% |
991,200 |
2024/3/6 |
1,989 |
2,001 |
1,973.5 |
1,991 |
+0.03% |
772,300 |
2024/3/5 |
2,023 |
2,023.5 |
1,966.5 |
1,990.5 |
-1.99% |
1,375,200 |
2024/3/4 |
2,058.5 |
2,069 |
2,023 |
2,031 |
-1.50% |
912,500 |
2024/3/1 |
2,067.5 |
2,089 |
2,048.5 |
2,062 |
-0.51% |
871,200 |
2024/2/29 |
2,090 |
2,099 |
2,071.5 |
2,072.5 |
-1.19% |
563,000 |
2024/2/28 |
2,097 |
2,109 |
2,085 |
2,097.5 |
+0.02% |
820,800 |
2024/2/27 |
2,128 |
2,130 |
2,080.5 |
2,097 |
-1.43% |
1,063,300 |
2024/2/26 |
2,150 |
2,159.5 |
2,114 |
2,127.5 |
-0.70% |
972,600 |
2024/2/22 |
2,163 |
2,169 |
2,122 |
2,142.5 |
-1.24% |
708,700 |
2024/2/21 |
2,154 |
2,182.5 |
2,136.5 |
2,169.5 |
+1.14% |
610,900 |
2024/2/20 |
2,140 |
2,154.5 |
2,124.5 |
2,145 |
+0.94% |
747,900 |
2024/2/19 |
2,096 |
2,130 |
2,090.5 |
2,125 |
+2.24% |
1,032,700 |
2024/2/16 |
2,115.5 |
2,115.5 |
2,042 |
2,078.5 |
-0.60% |
1,433,300 |
2024/2/15 |
2,180 |
2,197 |
2,086 |
2,091 |
-4.85% |
1,605,300 |
2024/2/14 |
2,193.5 |
2,199 |
2,171 |
2,197.5 |
-0.32% |
674,900 |
2024/2/13 |
2,228 |
2,238 |
2,176 |
2,204.5 |
-0.36% |
803,600 |
2024/2/9 |
2,160 |
2,215.5 |
2,148.5 |
2,212.5 |
+1.75% |
828,000 |
2024/2/8 |
2,216 |
2,225 |
2,161 |
2,174.5 |
-1.92% |
1,495,300 |
2024/2/7 |
2,300 |
2,316.5 |
2,197 |
2,217 |
-7.02% |
2,984,900 |
2024/2/6 |
2,445.5 |
2,448 |
2,353.5 |
2,384.5 |
-1.06% |
1,089,300 |
2024/2/5 |
2,381 |
2,415 |
2,368 |
2,410 |
+1.56% |
753,200 |
2024/2/2 |
2,372 |
2,389.5 |
2,351 |
2,373 |
+0.34% |
523,900 |
2024/2/1 |
2,325 |
2,377.5 |
2,320.5 |
2,365 |
+1.18% |
601,800 |
2024/1/31 |
2,344 |
2,347 |
2,319.5 |
2,337.5 |
-0.45% |
453,000 |
2024/1/30 |
2,374 |
2,386 |
2,332 |
2,348 |
-0.91% |
700,000 |
2024/1/29 |
2,373 |
2,385 |
2,345.5 |
2,369.5 |
+0.42% |
690,900 |
|