日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,879.5 |
2,910 |
2,804 |
2,806.5 |
-1.85% |
3,879,400 |
2024/7/25 |
2,919.5 |
2,961 |
2,746.5 |
2,859.5 |
-5.72% |
5,237,500 |
2024/7/24 |
3,126 |
3,177 |
3,031 |
3,033 |
-2.82% |
2,531,000 |
2024/7/23 |
3,125 |
3,142 |
3,075 |
3,121 |
+0.74% |
1,690,200 |
2024/7/22 |
3,193 |
3,219 |
3,090 |
3,098 |
-2.30% |
2,564,400 |
2024/7/19 |
3,180 |
3,257 |
3,151 |
3,171 |
+1.96% |
4,135,100 |
2024/7/18 |
3,157 |
3,180 |
3,077 |
3,110 |
-5.67% |
3,925,800 |
2024/7/17 |
3,330 |
3,353 |
3,268 |
3,297 |
-0.84% |
2,303,000 |
2024/7/16 |
3,328 |
3,397 |
3,312 |
3,325 |
+0.00% |
1,895,500 |
2024/7/12 |
3,385 |
3,391 |
3,301 |
3,325 |
-2.12% |
3,174,000 |
2024/7/11 |
3,591 |
3,605 |
3,335 |
3,397 |
-3.03% |
5,196,200 |
2024/7/10 |
3,480 |
3,551 |
3,400 |
3,503 |
+1.86% |
6,954,000 |
2024/7/9 |
3,289 |
3,497 |
3,284 |
3,439 |
+11.37% |
10,316,100 |
2024/7/8 |
3,096 |
3,139 |
3,061 |
3,088 |
-1.34% |
2,084,900 |
2024/7/5 |
3,110 |
3,160 |
3,094 |
3,130 |
+1.00% |
2,543,500 |
2024/7/4 |
3,183 |
3,184 |
3,077 |
3,099 |
-2.73% |
2,718,900 |
2024/7/3 |
3,180 |
3,210 |
3,113 |
3,186 |
-0.13% |
2,455,300 |
2024/7/2 |
3,132 |
3,244 |
3,128 |
3,190 |
+2.31% |
3,318,000 |
2024/7/1 |
3,170 |
3,195 |
3,085 |
3,118 |
-1.83% |
2,720,900 |
2024/6/28 |
3,150 |
3,190 |
3,142 |
3,176 |
+0.57% |
2,231,900 |
2024/6/27 |
3,111 |
3,173 |
3,111 |
3,158 |
+0.99% |
1,869,500 |
2024/6/26 |
3,150 |
3,171 |
3,112 |
3,127 |
+0.51% |
1,855,700 |
2024/6/25 |
3,085 |
3,133 |
3,064 |
3,111 |
-0.10% |
1,914,200 |
2024/6/24 |
3,039 |
3,135 |
3,035 |
3,114 |
+1.43% |
2,294,000 |
2024/6/21 |
3,120 |
3,165 |
3,029 |
3,070 |
-1.60% |
4,487,100 |
2024/6/20 |
3,150 |
3,159 |
3,000 |
3,120 |
-2.29% |
4,753,600 |
2024/6/19 |
3,259 |
3,292 |
3,172 |
3,193 |
-1.33% |
2,492,000 |
2024/6/18 |
3,310 |
3,317 |
3,202 |
3,236 |
-1.13% |
2,774,500 |
2024/6/17 |
3,324 |
3,327 |
3,223 |
3,273 |
-3.08% |
3,925,100 |
2024/6/14 |
3,154 |
3,389 |
3,116 |
3,377 |
+6.30% |
6,010,500 |
2024/6/13 |
3,300 |
3,326 |
3,174 |
3,177 |
-1.76% |
2,625,400 |
2024/6/12 |
3,250 |
3,293 |
3,150 |
3,234 |
-2.27% |
3,225,800 |
2024/6/11 |
3,295 |
3,339 |
3,265 |
3,309 |
+1.53% |
3,387,300 |
2024/6/10 |
3,172 |
3,288 |
3,165 |
3,259 |
+3.20% |
3,114,400 |
2024/6/7 |
3,146 |
3,210 |
3,115 |
3,158 |
+0.38% |
2,764,200 |
2024/6/6 |
3,113 |
3,199 |
3,095 |
3,146 |
+3.28% |
3,675,800 |
2024/6/5 |
2,998 |
3,067 |
2,983.5 |
3,046 |
+0.69% |
4,298,300 |
2024/6/4 |
3,075 |
3,157 |
3,020 |
3,025 |
-1.66% |
5,046,300 |
2024/6/3 |
3,275 |
3,275 |
3,061 |
3,076 |
-4.59% |
5,166,500 |
2024/5/31 |
3,224 |
3,240 |
3,178 |
3,224 |
-0.12% |
3,751,800 |
2024/5/30 |
3,215 |
3,249 |
3,143 |
3,228 |
-1.53% |
4,525,800 |
2024/5/29 |
3,431 |
3,456 |
3,278 |
3,278 |
-4.04% |
6,166,300 |
2024/5/28 |
3,378 |
3,420 |
3,339 |
3,416 |
+2.28% |
6,224,300 |
2024/5/27 |
3,223 |
3,343 |
3,213 |
3,340 |
+4.21% |
6,519,100 |
2024/5/24 |
3,054 |
3,209 |
3,021 |
3,205 |
+4.88% |
5,137,200 |
2024/5/23 |
3,055 |
3,094 |
2,950 |
3,056 |
+1.36% |
3,380,000 |
2024/5/22 |
3,058 |
3,078 |
3,009 |
3,015 |
-0.33% |
3,231,000 |
2024/5/21 |
2,940 |
3,069 |
2,939.5 |
3,025 |
+3.95% |
4,690,500 |
2024/5/20 |
2,885 |
2,979 |
2,879.5 |
2,910 |
+2.23% |
4,426,700 |
2024/5/17 |
2,815 |
2,881 |
2,811 |
2,846.5 |
-0.42% |
2,005,700 |
2024/5/16 |
2,805 |
2,861 |
2,711 |
2,858.5 |
+3.53% |
4,199,300 |
2024/5/15 |
2,800 |
2,800 |
2,710.5 |
2,761 |
-2.47% |
4,073,200 |
2024/5/14 |
2,701 |
2,866 |
2,627.5 |
2,831 |
-0.49% |
7,114,600 |
2024/5/13 |
2,800 |
2,845 |
2,769 |
2,845 |
+0.46% |
3,553,900 |
2024/5/10 |
2,756.5 |
2,887 |
2,732 |
2,832 |
+1.41% |
4,646,100 |
2024/5/9 |
2,862 |
2,897.5 |
2,770.5 |
2,792.5 |
-2.75% |
4,913,900 |
2024/5/8 |
2,839 |
2,878.5 |
2,792.5 |
2,871.5 |
-2.30% |
4,419,300 |
2024/5/7 |
2,800 |
2,953 |
2,799.5 |
2,939 |
+5.74% |
5,761,100 |
2024/5/2 |
2,707 |
2,781 |
2,677 |
2,779.5 |
+0.98% |
2,929,700 |
2024/5/1 |
2,644 |
2,799 |
2,635.5 |
2,752.5 |
+0.90% |
4,278,800 |
2024/4/30 |
2,725 |
2,786 |
2,690 |
2,728 |
+1.04% |
4,074,400 |
2024/4/26 |
2,581.5 |
2,713.5 |
2,575 |
2,700 |
+2.60% |
3,289,000 |
2024/4/25 |
2,654 |
2,693 |
2,616 |
2,631.5 |
-2.17% |
3,075,400 |
2024/4/24 |
2,657 |
2,729.5 |
2,631 |
2,690 |
+3.18% |
4,521,100 |
2024/4/23 |
2,650 |
2,678 |
2,582.5 |
2,607 |
+1.76% |
3,281,800 |
2024/4/22 |
2,650.5 |
2,669 |
2,480.5 |
2,562 |
-1.08% |
5,929,800 |
2024/4/19 |
2,646 |
2,649 |
2,511.5 |
2,590 |
-2.70% |
6,094,400 |
2024/4/18 |
2,481 |
2,702.5 |
2,450 |
2,662 |
+1.88% |
5,816,900 |
2024/4/17 |
2,655 |
2,705.5 |
2,595.5 |
2,613 |
+2.27% |
5,590,000 |
2024/4/16 |
2,719.5 |
2,754 |
2,530 |
2,555 |
-8.41% |
9,123,300 |
2024/4/15 |
2,755 |
2,813.5 |
2,658.5 |
2,789.5 |
+0.76% |
6,746,400 |
2024/4/12 |
2,714 |
2,770 |
2,682 |
2,768.5 |
+3.83% |
6,012,700 |
2024/4/11 |
2,577.5 |
2,710.5 |
2,573 |
2,666.5 |
+2.85% |
7,824,100 |
2024/4/10 |
2,516.5 |
2,611 |
2,501.5 |
2,592.5 |
+2.35% |
5,721,900 |
2024/4/9 |
2,447 |
2,550 |
2,447 |
2,533 |
+5.13% |
5,928,800 |
2024/4/8 |
2,373 |
2,427 |
2,370 |
2,409.5 |
+2.88% |
2,868,800 |
2024/4/5 |
2,279 |
2,349 |
2,260 |
2,342 |
+0.56% |
2,492,900 |
2024/4/4 |
2,300 |
2,399 |
2,300 |
2,329 |
+4.04% |
5,293,800 |
2024/4/3 |
2,223.5 |
2,270 |
2,219 |
2,238.5 |
-0.29% |
1,942,200 |
2024/4/2 |
2,229 |
2,277 |
2,203.5 |
2,245 |
+3.01% |
2,325,600 |
2024/4/1 |
2,284 |
2,289 |
2,162.5 |
2,179.5 |
-4.32% |
3,090,500 |
2024/3/29 |
2,246.5 |
2,298 |
2,245 |
2,278 |
+2.15% |
3,311,700 |
2024/3/28 |
2,152.5 |
2,247.5 |
2,140.5 |
2,230 |
+2.84% |
3,281,700 |
2024/3/27 |
2,194.5 |
2,208.5 |
2,142.5 |
2,168.5 |
-1.94% |
2,827,600 |
2024/3/26 |
2,158 |
2,228 |
2,135 |
2,211.5 |
+1.82% |
2,298,100 |
2024/3/25 |
2,148 |
2,233.5 |
2,140 |
2,172 |
+1.12% |
3,504,900 |
2024/3/22 |
2,113.5 |
2,162 |
2,099 |
2,148 |
+2.41% |
2,549,700 |
2024/3/21 |
2,099.5 |
2,130 |
2,081.5 |
2,097.5 |
+2.09% |
1,887,000 |
2024/3/19 |
2,005.5 |
2,057 |
2,002 |
2,054.5 |
+1.86% |
2,136,700 |
2024/3/18 |
1,946.5 |
2,017.5 |
1,939 |
2,017 |
+4.21% |
1,945,000 |
2024/3/15 |
1,904 |
1,967 |
1,897 |
1,935.5 |
+0.81% |
2,139,100 |
2024/3/14 |
1,934 |
1,949 |
1,916 |
1,920 |
+0.95% |
1,939,400 |
2024/3/13 |
1,930 |
1,934 |
1,864 |
1,902 |
+0.26% |
2,142,400 |
2024/3/12 |
1,911 |
1,918 |
1,863.5 |
1,897 |
-0.05% |
2,034,500 |
2024/3/11 |
1,925 |
1,929.5 |
1,876 |
1,898 |
-3.73% |
2,190,900 |
2024/3/8 |
1,966.5 |
1,994.5 |
1,951.5 |
1,971.5 |
+0.28% |
2,288,000 |
2024/3/7 |
2,009 |
2,022.5 |
1,962 |
1,966 |
-2.04% |
2,695,500 |
2024/3/6 |
1,972.5 |
2,026.5 |
1,970.5 |
2,007 |
+2.01% |
2,579,700 |
2024/3/5 |
1,908 |
1,997 |
1,879.5 |
1,967.5 |
+5.33% |
3,775,200 |
2024/3/4 |
1,853 |
1,879.5 |
1,838.5 |
1,868 |
+0.84% |
3,433,100 |
2024/3/1 |
1,799 |
1,880.5 |
1,791.5 |
1,852.5 |
+1.34% |
3,151,500 |
2024/2/29 |
1,856.5 |
1,856.5 |
1,810 |
1,828 |
-2.58% |
3,187,200 |
2024/2/28 |
1,890.5 |
1,911 |
1,842.5 |
1,876.5 |
+7.17% |
3,959,300 |
2024/2/27 |
1,769.5 |
1,770 |
1,741 |
1,751 |
-0.45% |
1,971,600 |
2024/2/26 |
1,800 |
1,816 |
1,759 |
1,759 |
-1.84% |
1,863,400 |
2024/2/22 |
1,768 |
1,804.5 |
1,760.5 |
1,792 |
+2.08% |
2,201,600 |
2024/2/21 |
1,757 |
1,786 |
1,747 |
1,755.5 |
+0.60% |
2,271,000 |
2024/2/20 |
1,750 |
1,764.5 |
1,736 |
1,745 |
-0.82% |
2,697,900 |
2024/2/19 |
1,766 |
1,791.5 |
1,741.5 |
1,759.5 |
+1.41% |
2,817,800 |
2024/2/16 |
1,700 |
1,771 |
1,698.5 |
1,735 |
+2.30% |
4,511,000 |
2024/2/15 |
1,691 |
1,699.5 |
1,632 |
1,696 |
+0.24% |
3,893,800 |
2024/2/14 |
1,699 |
1,709 |
1,668.5 |
1,692 |
-0.88% |
3,686,300 |
2024/2/13 |
1,561 |
1,725 |
1,561 |
1,707 |
+9.56% |
11,687,600 |
2024/2/9 |
1,558 |
1,558 |
1,557.5 |
1,558 |
+23.85% |
3,821,000 |
2024/2/8 |
1,260 |
1,269 |
1,242 |
1,258 |
+1.29% |
2,947,400 |
2024/2/7 |
1,225.5 |
1,256 |
1,218 |
1,242 |
+0.81% |
2,001,100 |
2024/2/6 |
1,234 |
1,241.5 |
1,210.5 |
1,232 |
-0.73% |
1,926,700 |
2024/2/5 |
1,227 |
1,251.5 |
1,223.5 |
1,241 |
+2.86% |
2,376,300 |
2024/2/2 |
1,213 |
1,215 |
1,203 |
1,206.5 |
+0.33% |
1,147,900 |
2024/2/1 |
1,206 |
1,209.5 |
1,195.5 |
1,202.5 |
-1.72% |
1,880,400 |
2024/1/31 |
1,190 |
1,226 |
1,183 |
1,223.5 |
+3.86% |
3,043,100 |
2024/1/30 |
1,190 |
1,192 |
1,174 |
1,178 |
+0.04% |
881,200 |
2024/1/29 |
1,164 |
1,188.5 |
1,163 |
1,177.5 |
+1.07% |
1,538,900 |
|