日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,590 |
1,621.5 |
1,580.5 |
1,580.5 |
-0.28% |
34,059,200 |
2024/7/25 |
1,610 |
1,631 |
1,585 |
1,585 |
-2.76% |
35,754,600 |
2024/7/24 |
1,653 |
1,665.5 |
1,627 |
1,630 |
-2.63% |
78,841,300 |
2024/7/23 |
1,683.5 |
1,693 |
1,671.5 |
1,674 |
+0.18% |
19,990,800 |
2024/7/22 |
1,659.5 |
1,676.5 |
1,647.5 |
1,671 |
+0.39% |
25,829,400 |
2024/7/19 |
1,666.5 |
1,668.5 |
1,664.5 |
1,664.5 |
-0.03% |
55,327,000 |
2024/7/18 |
1,670 |
1,688.5 |
1,665 |
1,665 |
-2.97% |
62,354,800 |
2024/7/17 |
1,718 |
1,731 |
1,706 |
1,716 |
+0.65% |
33,232,100 |
2024/7/16 |
1,704.5 |
1,720 |
1,699.5 |
1,705 |
+0.09% |
16,113,800 |
2024/7/12 |
1,695.5 |
1,722 |
1,693.5 |
1,703.5 |
-1.16% |
20,529,700 |
2024/7/11 |
1,720 |
1,734.5 |
1,715 |
1,723.5 |
+1.20% |
18,014,600 |
2024/7/10 |
1,695 |
1,705 |
1,687 |
1,703 |
+0.09% |
14,860,500 |
2024/7/9 |
1,690 |
1,707 |
1,668.5 |
1,701.5 |
+0.09% |
19,110,400 |
2024/7/8 |
1,718 |
1,719 |
1,696 |
1,700 |
-1.90% |
18,178,100 |
2024/7/5 |
1,766 |
1,772.5 |
1,726.5 |
1,733 |
-3.24% |
21,057,100 |
2024/7/4 |
1,767.5 |
1,796 |
1,761.5 |
1,791 |
+3.02% |
12,077,300 |
2024/7/3 |
1,735 |
1,740.5 |
1,713.5 |
1,738.5 |
+0.20% |
19,428,100 |
2024/7/2 |
1,765 |
1,801.5 |
1,714.5 |
1,735 |
-1.45% |
31,216,200 |
2024/7/1 |
1,744 |
1,764 |
1,739.5 |
1,760.5 |
+2.35% |
14,646,900 |
2024/6/28 |
1,722.5 |
1,732 |
1,707.5 |
1,720 |
+0.44% |
13,791,500 |
2024/6/27 |
1,718 |
1,719 |
1,703 |
1,712.5 |
-0.32% |
14,845,400 |
2024/6/26 |
1,731 |
1,733.5 |
1,710 |
1,718 |
-0.69% |
9,953,000 |
2024/6/25 |
1,704.5 |
1,732 |
1,700.5 |
1,730 |
+2.49% |
10,631,900 |
2024/6/24 |
1,680 |
1,700.5 |
1,676.5 |
1,688 |
+1.69% |
10,667,800 |
2024/6/21 |
1,674 |
1,684.5 |
1,660 |
1,660 |
-0.21% |
13,350,100 |
2024/6/20 |
1,673 |
1,673 |
1,648.5 |
1,663.5 |
-1.04% |
8,975,100 |
2024/6/19 |
1,680 |
1,684.5 |
1,672 |
1,681 |
+0.66% |
5,820,200 |
2024/6/18 |
1,668 |
1,679.5 |
1,659 |
1,670 |
+1.67% |
8,416,500 |
2024/6/17 |
1,680 |
1,680 |
1,634.5 |
1,642.5 |
-3.13% |
12,170,700 |
2024/6/14 |
1,665 |
1,702.5 |
1,657.5 |
1,695.5 |
+0.65% |
18,972,600 |
2024/6/13 |
1,714 |
1,716 |
1,681 |
1,684.5 |
-1.38% |
9,617,700 |
2024/6/12 |
1,700 |
1,713 |
1,692 |
1,708 |
+0.00% |
8,311,900 |
2024/6/11 |
1,716.5 |
1,728.5 |
1,703 |
1,708 |
+0.00% |
8,946,600 |
2024/6/10 |
1,680 |
1,712.5 |
1,679 |
1,708 |
+2.43% |
10,029,900 |
2024/6/7 |
1,670 |
1,675.5 |
1,662.5 |
1,667.5 |
-0.66% |
9,361,200 |
2024/6/6 |
1,680.5 |
1,691 |
1,675.5 |
1,678.5 |
+0.63% |
9,986,500 |
2024/6/5 |
1,691.5 |
1,695.5 |
1,664 |
1,668 |
-3.36% |
16,014,700 |
2024/6/4 |
1,740 |
1,747 |
1,715.5 |
1,726 |
-2.24% |
16,423,900 |
2024/6/3 |
1,780 |
1,795.5 |
1,726 |
1,765.5 |
-0.23% |
19,263,200 |
2024/5/31 |
1,745 |
1,769.5 |
1,732 |
1,769.5 |
+2.25% |
22,006,200 |
2024/5/30 |
1,718 |
1,735 |
1,700.5 |
1,730.5 |
-0.55% |
9,447,300 |
2024/5/29 |
1,749 |
1,760 |
1,735 |
1,740 |
-0.51% |
7,498,500 |
2024/5/28 |
1,742 |
1,750 |
1,734.5 |
1,749 |
+0.23% |
5,917,100 |
2024/5/27 |
1,749 |
1,754 |
1,730 |
1,745 |
+0.63% |
5,633,700 |
2024/5/24 |
1,700.5 |
1,736.5 |
1,697.5 |
1,734 |
+0.14% |
7,569,300 |
2024/5/23 |
1,726.5 |
1,742 |
1,713 |
1,731.5 |
+0.20% |
7,241,000 |
2024/5/22 |
1,745 |
1,745 |
1,724.5 |
1,728 |
-1.00% |
8,295,300 |
2024/5/21 |
1,767.5 |
1,771 |
1,740 |
1,745.5 |
-1.38% |
8,458,600 |
2024/5/20 |
1,727 |
1,775 |
1,726.5 |
1,770 |
+2.49% |
13,404,600 |
2024/5/17 |
1,700 |
1,729.5 |
1,688.5 |
1,727 |
+1.08% |
15,316,100 |
2024/5/16 |
1,737 |
1,747.5 |
1,696.5 |
1,708.5 |
-2.40% |
14,321,200 |
2024/5/15 |
1,748 |
1,787 |
1,745 |
1,750.5 |
+0.26% |
13,296,100 |
2024/5/14 |
1,754 |
1,757.5 |
1,730.5 |
1,746 |
-0.57% |
19,200,000 |
2024/5/13 |
1,856.5 |
1,856.5 |
1,756 |
1,756 |
+1.12% |
25,708,000 |
2024/5/10 |
1,780 |
1,780 |
1,731.5 |
1,736.5 |
-0.66% |
13,551,700 |
2024/5/9 |
1,767 |
1,767 |
1,741.5 |
1,748 |
-0.11% |
8,269,300 |
2024/5/8 |
1,760 |
1,765 |
1,735 |
1,750 |
-1.33% |
15,307,800 |
2024/5/7 |
1,792 |
1,794 |
1,763 |
1,773.5 |
-0.53% |
9,936,100 |
2024/5/2 |
1,776 |
1,791.5 |
1,768.5 |
1,783 |
-0.25% |
6,737,000 |
2024/5/1 |
1,782.5 |
1,797.5 |
1,769 |
1,787.5 |
-1.35% |
8,257,100 |
2024/4/30 |
1,804 |
1,819 |
1,785.5 |
1,812 |
+3.51% |
13,717,800 |
2024/4/26 |
1,746 |
1,760 |
1,723 |
1,750.5 |
+0.26% |
10,209,700 |
2024/4/25 |
1,776.5 |
1,787.5 |
1,743.5 |
1,746 |
-2.43% |
10,643,000 |
2024/4/24 |
1,788 |
1,792 |
1,772 |
1,789.5 |
+1.42% |
10,259,300 |
2024/4/23 |
1,785 |
1,786.5 |
1,757 |
1,764.5 |
-0.51% |
7,281,600 |
2024/4/22 |
1,771 |
1,782 |
1,757 |
1,773.5 |
+1.52% |
11,040,600 |
2024/4/19 |
1,782.5 |
1,784.5 |
1,716 |
1,747 |
-2.16% |
14,719,600 |
2024/4/18 |
1,770 |
1,802.5 |
1,758.5 |
1,785.5 |
-0.22% |
11,606,700 |
2024/4/17 |
1,837 |
1,838 |
1,776 |
1,789.5 |
-1.30% |
11,587,300 |
2024/4/16 |
1,852 |
1,861.5 |
1,798 |
1,813 |
-2.53% |
14,566,800 |
2024/4/15 |
1,849 |
1,860.5 |
1,819 |
1,860 |
-1.01% |
11,874,600 |
2024/4/12 |
1,890 |
1,890 |
1,862 |
1,879 |
+0.32% |
11,031,700 |
2024/4/11 |
1,864 |
1,874.5 |
1,854 |
1,873 |
-0.16% |
10,524,900 |
2024/4/10 |
1,876 |
1,879 |
1,857 |
1,876 |
-0.50% |
7,606,300 |
2024/4/9 |
1,875 |
1,888 |
1,865 |
1,885.5 |
+1.18% |
10,779,800 |
2024/4/8 |
1,861 |
1,869.5 |
1,844.5 |
1,863.5 |
+1.53% |
10,967,000 |
2024/4/5 |
1,840 |
1,845 |
1,818.5 |
1,835.5 |
-0.70% |
12,255,900 |
2024/4/4 |
1,852 |
1,880.5 |
1,846 |
1,848.5 |
+1.04% |
15,277,300 |
2024/4/3 |
1,836 |
1,846 |
1,814.5 |
1,829.5 |
-0.76% |
14,291,700 |
2024/4/2 |
1,866 |
1,867 |
1,836 |
1,843.5 |
-0.38% |
11,703,600 |
2024/4/1 |
1,905 |
1,912.5 |
1,830 |
1,850.5 |
-2.14% |
19,552,600 |
2024/3/29 |
1,888 |
1,903 |
1,877.5 |
1,891 |
+1.48% |
14,578,500 |
2024/3/28 |
1,870 |
1,886.5 |
1,861 |
1,863.5 |
-1.82% |
27,686,700 |
2024/3/27 |
1,891.5 |
1,910 |
1,885.5 |
1,898 |
+0.96% |
18,653,000 |
2024/3/26 |
1,873 |
1,898 |
1,864 |
1,880 |
+0.05% |
13,975,400 |
2024/3/25 |
1,920 |
1,920 |
1,879 |
1,879 |
-2.21% |
15,033,000 |
2024/3/22 |
1,918.5 |
1,959.5 |
1,907 |
1,921.5 |
+1.67% |
22,409,100 |
2024/3/21 |
1,893 |
1,906 |
1,870 |
1,890 |
+1.39% |
23,704,800 |
2024/3/19 |
1,827 |
1,864 |
1,817 |
1,864 |
+1.83% |
21,567,200 |
2024/3/18 |
1,817 |
1,836.5 |
1,800 |
1,830.5 |
+2.69% |
18,526,200 |
2024/3/15 |
1,768 |
1,805.5 |
1,763 |
1,782.5 |
+1.74% |
27,177,000 |
2024/3/14 |
1,749 |
1,767 |
1,738 |
1,752 |
+1.13% |
14,315,500 |
2024/3/13 |
1,752.5 |
1,759.5 |
1,718.5 |
1,732.5 |
+0.43% |
14,207,000 |
2024/3/12 |
1,713.5 |
1,726 |
1,694 |
1,725 |
+0.00% |
14,322,600 |
2024/3/11 |
1,733 |
1,736 |
1,699 |
1,725 |
-2.27% |
17,818,400 |
2024/3/8 |
1,739 |
1,781 |
1,727 |
1,765 |
+0.71% |
22,034,400 |
2024/3/7 |
1,808 |
1,817 |
1,748.5 |
1,752.5 |
-3.76% |
24,155,200 |
2024/3/6 |
1,804 |
1,830.5 |
1,797 |
1,821 |
+1.25% |
18,383,100 |
2024/3/5 |
1,787.5 |
1,807.5 |
1,778.5 |
1,798.5 |
-0.25% |
16,517,500 |
2024/3/4 |
1,809 |
1,822.5 |
1,796 |
1,803 |
-0.14% |
19,137,800 |
2024/3/1 |
1,780 |
1,815.5 |
1,774 |
1,805.5 |
+1.32% |
20,334,000 |
2024/2/29 |
1,795 |
1,799.5 |
1,775 |
1,782 |
+0.45% |
18,224,500 |
2024/2/28 |
1,788 |
1,793 |
1,766.5 |
1,774 |
-0.14% |
11,529,700 |
2024/2/27 |
1,770.5 |
1,785 |
1,766 |
1,776.5 |
-0.48% |
18,153,400 |
2024/2/26 |
1,805 |
1,807 |
1,785 |
1,785 |
-0.81% |
20,068,100 |
2024/2/22 |
1,759.5 |
1,810 |
1,755.5 |
1,799.5 |
+3.01% |
25,472,200 |
2024/2/21 |
1,728.5 |
1,751 |
1,728 |
1,747 |
-0.06% |
11,266,400 |
2024/2/20 |
1,744 |
1,757 |
1,741 |
1,748 |
+0.23% |
10,797,400 |
2024/2/19 |
1,748 |
1,753.5 |
1,735.5 |
1,744 |
-0.46% |
9,545,700 |
2024/2/16 |
1,720 |
1,759 |
1,716 |
1,752 |
+1.77% |
20,611,600 |
2024/2/15 |
1,700 |
1,723 |
1,693.5 |
1,721.5 |
+1.89% |
16,827,800 |
2024/2/14 |
1,711 |
1,714.5 |
1,678 |
1,689.5 |
-1.72% |
12,313,800 |
2024/2/13 |
1,723 |
1,724 |
1,679 |
1,719 |
+0.91% |
19,632,900 |
2024/2/9 |
1,731.5 |
1,732 |
1,697 |
1,703.5 |
-1.76% |
28,664,000 |
2024/2/8 |
1,731 |
1,741.5 |
1,706 |
1,734 |
+1.37% |
24,169,500 |
2024/2/7 |
1,673 |
1,735 |
1,672.5 |
1,710.5 |
+1.15% |
24,095,300 |
2024/2/6 |
1,671.5 |
1,701.5 |
1,664.5 |
1,691 |
+0.45% |
22,708,100 |
2024/2/5 |
1,670 |
1,694 |
1,655 |
1,683.5 |
+2.97% |
16,288,700 |
2024/2/2 |
1,650 |
1,652.5 |
1,633 |
1,635 |
-0.58% |
13,272,600 |
2024/2/1 |
1,625 |
1,651 |
1,619 |
1,644.5 |
-1.85% |
15,869,200 |
2024/1/31 |
1,626.5 |
1,675.5 |
1,623.5 |
1,675.5 |
+2.95% |
18,665,400 |
2024/1/30 |
1,630 |
1,643.5 |
1,623 |
1,627.5 |
-1.03% |
13,115,300 |
2024/1/29 |
1,620.5 |
1,655.5 |
1,617 |
1,644.5 |
+3.85% |
21,146,100 |
|