日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,814 |
1,820 |
1,785.5 |
1,800.5 |
-0.39% |
605,200 |
2024/7/25 |
1,824 |
1,835.5 |
1,790.5 |
1,807.5 |
-0.90% |
933,700 |
2024/7/24 |
1,841 |
1,848 |
1,819 |
1,824 |
-1.75% |
507,900 |
2024/7/23 |
1,854 |
1,867.5 |
1,845.5 |
1,856.5 |
+1.31% |
378,100 |
2024/7/22 |
1,831 |
1,847 |
1,828.5 |
1,832.5 |
+0.25% |
325,100 |
2024/7/19 |
1,822.5 |
1,831 |
1,804 |
1,828 |
+0.49% |
317,100 |
2024/7/18 |
1,851 |
1,859.5 |
1,819 |
1,819 |
-2.57% |
513,200 |
2024/7/17 |
1,878.5 |
1,885 |
1,860 |
1,867 |
+0.13% |
428,500 |
2024/7/16 |
1,871.5 |
1,879.5 |
1,864 |
1,864.5 |
-0.37% |
396,600 |
2024/7/12 |
1,858 |
1,876 |
1,850.5 |
1,871.5 |
+0.19% |
445,400 |
2024/7/11 |
1,878 |
1,885.5 |
1,859 |
1,868 |
+0.13% |
417,700 |
2024/7/10 |
1,840 |
1,868.5 |
1,837 |
1,865.5 |
+1.19% |
431,900 |
2024/7/9 |
1,850 |
1,861.5 |
1,832.5 |
1,843.5 |
+0.52% |
616,000 |
2024/7/8 |
1,836 |
1,843 |
1,812 |
1,834 |
-0.14% |
355,300 |
2024/7/5 |
1,841.5 |
1,850 |
1,833.5 |
1,836.5 |
-0.54% |
350,100 |
2024/7/4 |
1,850 |
1,852.5 |
1,837.5 |
1,846.5 |
-0.14% |
295,500 |
2024/7/3 |
1,866 |
1,874.5 |
1,833.5 |
1,849 |
-0.91% |
420,600 |
2024/7/2 |
1,850 |
1,875 |
1,845.5 |
1,866 |
+0.43% |
429,100 |
2024/7/1 |
1,853.5 |
1,875 |
1,849 |
1,858 |
+1.23% |
318,900 |
2024/6/28 |
1,858 |
1,874 |
1,835.5 |
1,835.5 |
-1.40% |
640,700 |
2024/6/27 |
1,846.5 |
1,866 |
1,844 |
1,861.5 |
+0.81% |
415,000 |
2024/6/26 |
1,835 |
1,855.5 |
1,833 |
1,846.5 |
+0.03% |
333,600 |
2024/6/25 |
1,834 |
1,848 |
1,818.5 |
1,846 |
+0.11% |
487,100 |
2024/6/24 |
1,828 |
1,851.5 |
1,825.5 |
1,844 |
+0.96% |
459,000 |
2024/6/21 |
1,843 |
1,857.5 |
1,823.5 |
1,826.5 |
+0.00% |
456,700 |
2024/6/20 |
1,840 |
1,846.5 |
1,808.5 |
1,826.5 |
+0.77% |
477,600 |
2024/6/19 |
1,837 |
1,841 |
1,808.5 |
1,812.5 |
-0.60% |
318,400 |
2024/6/18 |
1,830.5 |
1,853.5 |
1,815.5 |
1,823.5 |
+0.80% |
437,100 |
2024/6/17 |
1,827.5 |
1,830.5 |
1,794 |
1,809 |
-1.23% |
513,500 |
2024/6/14 |
1,794.5 |
1,837.5 |
1,794.5 |
1,831.5 |
+2.66% |
942,900 |
2024/6/13 |
1,800 |
1,811 |
1,775.5 |
1,784 |
-1.30% |
360,700 |
2024/6/12 |
1,798 |
1,814.5 |
1,791.5 |
1,807.5 |
-0.69% |
470,100 |
2024/6/11 |
1,812.5 |
1,842.5 |
1,804 |
1,820 |
-0.19% |
363,100 |
2024/6/10 |
1,798 |
1,830 |
1,793.5 |
1,823.5 |
+2.07% |
543,400 |
2024/6/7 |
1,790 |
1,801.5 |
1,768.5 |
1,786.5 |
-0.81% |
618,200 |
2024/6/6 |
1,844 |
1,848 |
1,796 |
1,801 |
-1.88% |
636,400 |
2024/6/5 |
1,824.5 |
1,861 |
1,820.5 |
1,835.5 |
+0.60% |
718,000 |
2024/6/4 |
1,803 |
1,830 |
1,798.5 |
1,824.5 |
+0.22% |
622,200 |
2024/6/3 |
1,795 |
1,866 |
1,790 |
1,820.5 |
+2.05% |
1,376,400 |
2024/5/31 |
1,726 |
1,808 |
1,693.5 |
1,784 |
+8.38% |
2,977,200 |
2024/5/30 |
1,649 |
1,652.5 |
1,632.5 |
1,646 |
-0.87% |
475,600 |
2024/5/29 |
1,665 |
1,676.5 |
1,660.5 |
1,660.5 |
+0.12% |
380,000 |
2024/5/28 |
1,665 |
1,680.5 |
1,655.5 |
1,658.5 |
-1.51% |
425,600 |
2024/5/27 |
1,684.5 |
1,695 |
1,675 |
1,684 |
+0.72% |
457,200 |
2024/5/24 |
1,687.5 |
1,692 |
1,664 |
1,672 |
-2.14% |
771,000 |
2024/5/23 |
1,700 |
1,714 |
1,678.5 |
1,708.5 |
-0.78% |
840,500 |
2024/5/22 |
1,746 |
1,749.5 |
1,722 |
1,722 |
-1.57% |
577,400 |
2024/5/21 |
1,754.5 |
1,762.5 |
1,745.5 |
1,749.5 |
-0.77% |
499,900 |
2024/5/20 |
1,756 |
1,773 |
1,733 |
1,763 |
+0.00% |
550,200 |
2024/5/17 |
1,751 |
1,767.5 |
1,741.5 |
1,763 |
+0.14% |
485,200 |
2024/5/16 |
1,784.5 |
1,786.5 |
1,740.5 |
1,760.5 |
-1.76% |
652,000 |
2024/5/15 |
1,824 |
1,835.5 |
1,778.5 |
1,792 |
-1.89% |
595,500 |
2024/5/14 |
1,827.5 |
1,834.5 |
1,804.5 |
1,826.5 |
-0.73% |
626,800 |
2024/5/13 |
1,856 |
1,856.5 |
1,790 |
1,840 |
-2.15% |
834,100 |
2024/5/10 |
1,927 |
1,936 |
1,869 |
1,880.5 |
+1.81% |
1,357,700 |
2024/5/9 |
1,826.5 |
1,871.5 |
1,818.5 |
1,847 |
+1.99% |
577,600 |
2024/5/8 |
1,854 |
1,857 |
1,809 |
1,811 |
-2.58% |
599,200 |
2024/5/7 |
1,880 |
1,880 |
1,858 |
1,859 |
-0.51% |
594,000 |
2024/5/2 |
1,864.5 |
1,876 |
1,857.5 |
1,868.5 |
+0.19% |
383,200 |
2024/5/1 |
1,858 |
1,873.5 |
1,843 |
1,865 |
-0.69% |
485,100 |
2024/4/30 |
1,881.5 |
1,896.5 |
1,856.5 |
1,878 |
+1.08% |
454,800 |
2024/4/26 |
1,851 |
1,873 |
1,831 |
1,858 |
-0.05% |
458,400 |
2024/4/25 |
1,875.5 |
1,889 |
1,859 |
1,859 |
-1.80% |
986,000 |
2024/4/24 |
1,887.5 |
1,895.5 |
1,863.5 |
1,893 |
+0.58% |
578,400 |
2024/4/23 |
1,861.5 |
1,897.5 |
1,858.5 |
1,882 |
+0.24% |
572,800 |
2024/4/22 |
1,890.5 |
1,902.5 |
1,859 |
1,877.5 |
+0.40% |
573,800 |
2024/4/19 |
1,895 |
1,932.5 |
1,857 |
1,870 |
-2.02% |
894,100 |
2024/4/18 |
1,900 |
1,920 |
1,883 |
1,908.5 |
+0.45% |
892,300 |
2024/4/17 |
1,962 |
1,962 |
1,893 |
1,900 |
-3.16% |
993,700 |
2024/4/16 |
2,003 |
2,009.5 |
1,955 |
1,962 |
-3.09% |
643,200 |
2024/4/15 |
2,027.5 |
2,039 |
2,011 |
2,024.5 |
-0.93% |
356,800 |
2024/4/12 |
2,048 |
2,059 |
2,028.5 |
2,043.5 |
-0.07% |
801,300 |
2024/4/11 |
1,977.5 |
2,048 |
1,963.5 |
2,045 |
+2.00% |
959,100 |
2024/4/10 |
1,957.5 |
2,013.5 |
1,957.5 |
2,005 |
+1.83% |
910,100 |
2024/4/9 |
1,951.5 |
1,977 |
1,947.5 |
1,969 |
+1.52% |
462,000 |
2024/4/8 |
1,959 |
1,968 |
1,933 |
1,939.5 |
-0.56% |
421,900 |
2024/4/5 |
1,936 |
1,956.5 |
1,924 |
1,950.5 |
+0.03% |
706,800 |
2024/4/4 |
1,937.5 |
1,956 |
1,930 |
1,950 |
+0.75% |
524,700 |
2024/4/3 |
1,930 |
1,946.5 |
1,923.5 |
1,935.5 |
-0.51% |
763,300 |
2024/4/2 |
1,908 |
1,946.5 |
1,892.5 |
1,945.5 |
-0.13% |
811,900 |
2024/4/1 |
1,974.5 |
1,980 |
1,935.5 |
1,948 |
-1.81% |
739,600 |
2024/3/29 |
1,975 |
2,009.5 |
1,930.5 |
1,984 |
+8.47% |
2,189,400 |
2024/3/28 |
1,860 |
1,868 |
1,815 |
1,829 |
-2.61% |
791,600 |
2024/3/27 |
1,824 |
1,905.5 |
1,818.5 |
1,878 |
+3.19% |
1,317,700 |
2024/3/26 |
1,835 |
1,837 |
1,810 |
1,820 |
-2.12% |
757,900 |
2024/3/25 |
1,905 |
1,907 |
1,856.5 |
1,859.5 |
-1.43% |
908,900 |
2024/3/22 |
1,873.5 |
1,895.5 |
1,846.5 |
1,886.5 |
+0.91% |
728,900 |
2024/3/21 |
1,884 |
1,892.5 |
1,864.5 |
1,869.5 |
+0.32% |
658,000 |
2024/3/19 |
1,821.5 |
1,870 |
1,821.5 |
1,863.5 |
+1.69% |
750,800 |
2024/3/18 |
1,829.5 |
1,840 |
1,816 |
1,832.5 |
+0.91% |
657,300 |
2024/3/15 |
1,810.5 |
1,829 |
1,808.5 |
1,816 |
+0.28% |
713,200 |
2024/3/14 |
1,790.5 |
1,819 |
1,780.5 |
1,811 |
+1.31% |
610,000 |
2024/3/13 |
1,820 |
1,835 |
1,776 |
1,787.5 |
-0.75% |
683,200 |
2024/3/12 |
1,814.5 |
1,814.5 |
1,775 |
1,801 |
-0.74% |
586,000 |
2024/3/11 |
1,792 |
1,832.5 |
1,779.5 |
1,814.5 |
-0.74% |
731,000 |
2024/3/8 |
1,776.5 |
1,854 |
1,773.5 |
1,828 |
+2.07% |
879,800 |
2024/3/7 |
1,772 |
1,806 |
1,763 |
1,791 |
+1.88% |
674,600 |
2024/3/6 |
1,769 |
1,791 |
1,758 |
1,758 |
-0.79% |
520,300 |
2024/3/5 |
1,823.5 |
1,824.5 |
1,767.5 |
1,772 |
-3.85% |
827,800 |
2024/3/4 |
1,813 |
1,851.5 |
1,804.5 |
1,843 |
+1.04% |
857,400 |
2024/3/1 |
1,810 |
1,827.5 |
1,784 |
1,824 |
+1.76% |
918,100 |
2024/2/29 |
1,816 |
1,820 |
1,777.5 |
1,792.5 |
-1.48% |
986,000 |
2024/2/28 |
1,842.5 |
1,845.5 |
1,806.5 |
1,819.5 |
-1.97% |
595,400 |
2024/2/27 |
1,884 |
1,884.5 |
1,849 |
1,856 |
-2.03% |
604,800 |
2024/2/26 |
1,940 |
1,940 |
1,894.5 |
1,894.5 |
-1.84% |
558,100 |
2024/2/22 |
1,952.5 |
1,952.5 |
1,926.5 |
1,930 |
-1.25% |
613,000 |
2024/2/21 |
1,957.5 |
1,985 |
1,943.5 |
1,954.5 |
+0.75% |
688,800 |
2024/2/20 |
1,961.5 |
1,965 |
1,932.5 |
1,940 |
-0.54% |
666,700 |
2024/2/19 |
1,963.5 |
1,980 |
1,945 |
1,950.5 |
-0.05% |
588,600 |
2024/2/16 |
1,950.5 |
1,975.5 |
1,941.5 |
1,951.5 |
+0.52% |
702,900 |
2024/2/15 |
1,945.5 |
1,955 |
1,923.5 |
1,941.5 |
+0.65% |
831,400 |
2024/2/14 |
1,925 |
1,931.5 |
1,916 |
1,929 |
+0.60% |
729,600 |
2024/2/13 |
1,930 |
1,933 |
1,909 |
1,917.5 |
-0.29% |
647,700 |
2024/2/9 |
1,912.5 |
1,951.5 |
1,908.5 |
1,923 |
-0.31% |
894,000 |
2024/2/8 |
1,955 |
1,957.5 |
1,907 |
1,929 |
-1.86% |
1,372,100 |
2024/2/7 |
1,914 |
2,006.5 |
1,914 |
1,965.5 |
+7.17% |
2,913,100 |
2024/2/6 |
1,829 |
1,851 |
1,813 |
1,834 |
-0.33% |
865,900 |
2024/2/5 |
1,850 |
1,891.5 |
1,840 |
1,840 |
-2.65% |
2,367,400 |
2024/2/2 |
1,800 |
2,011.5 |
1,781 |
1,890 |
+7.39% |
4,647,900 |
2024/2/1 |
1,751.5 |
1,764.5 |
1,740 |
1,760 |
+0.28% |
413,900 |
2024/1/31 |
1,750 |
1,758.5 |
1,737.5 |
1,755 |
+0.11% |
517,800 |
2024/1/30 |
1,759.5 |
1,763 |
1,749.5 |
1,753 |
+0.23% |
742,100 |
2024/1/29 |
1,736.5 |
1,750 |
1,733.5 |
1,749 |
+1.27% |
346,200 |
|