日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,750 |
1,757 |
1,719 |
1,730 |
-0.29% |
68,600 |
2024/7/25 |
1,711 |
1,735 |
1,703 |
1,735 |
+0.35% |
70,900 |
2024/7/24 |
1,796 |
1,796 |
1,728 |
1,729 |
-4.21% |
165,600 |
2024/7/23 |
1,789 |
1,824 |
1,780 |
1,805 |
+1.63% |
184,200 |
2024/7/22 |
1,784 |
1,799 |
1,758 |
1,776 |
+0.11% |
175,300 |
2024/7/19 |
1,738 |
1,774 |
1,727 |
1,774 |
+2.72% |
149,200 |
2024/7/18 |
1,708 |
1,771 |
1,708 |
1,727 |
+0.76% |
177,500 |
2024/7/17 |
1,740 |
1,755 |
1,703 |
1,714 |
-0.98% |
88,700 |
2024/7/16 |
1,718 |
1,739 |
1,715 |
1,731 |
+1.70% |
152,500 |
2024/7/12 |
1,670 |
1,715 |
1,670 |
1,702 |
+1.43% |
103,100 |
2024/7/11 |
1,686 |
1,687 |
1,660 |
1,678 |
+0.24% |
38,100 |
2024/7/10 |
1,680 |
1,695 |
1,667 |
1,674 |
-0.36% |
55,300 |
2024/7/9 |
1,660 |
1,695 |
1,653 |
1,680 |
+1.39% |
78,200 |
2024/7/8 |
1,661 |
1,667 |
1,646 |
1,657 |
-0.24% |
39,700 |
2024/7/5 |
1,650 |
1,666 |
1,643 |
1,661 |
+1.40% |
72,600 |
2024/7/4 |
1,649 |
1,656 |
1,636 |
1,638 |
+0.12% |
65,800 |
2024/7/3 |
1,612 |
1,640 |
1,612 |
1,636 |
+1.11% |
98,500 |
2024/7/2 |
1,619 |
1,624 |
1,605 |
1,618 |
-0.19% |
74,200 |
2024/7/1 |
1,620 |
1,635 |
1,603 |
1,621 |
-0.06% |
103,600 |
2024/6/28 |
1,675 |
1,681 |
1,622 |
1,622 |
-3.51% |
166,700 |
2024/6/27 |
1,655 |
1,696 |
1,640 |
1,681 |
-1.41% |
180,800 |
2024/6/26 |
1,720 |
1,727.5 |
1,702.5 |
1,705 |
+0.59% |
51,300 |
2024/6/25 |
1,695 |
1,717.5 |
1,680 |
1,695 |
+0.30% |
55,300 |
2024/6/24 |
1,677.5 |
1,690 |
1,667.5 |
1,690 |
+1.50% |
31,600 |
2024/6/21 |
1,690 |
1,700 |
1,665 |
1,665 |
-2.06% |
62,900 |
2024/6/20 |
1,690 |
1,700 |
1,677.5 |
1,700 |
+0.74% |
29,400 |
2024/6/19 |
1,722.5 |
1,722.5 |
1,685 |
1,687.5 |
-1.03% |
30,400 |
2024/6/18 |
1,702.5 |
1,717.5 |
1,692.5 |
1,705 |
+0.15% |
18,100 |
2024/6/17 |
1,725 |
1,725 |
1,692.5 |
1,702.5 |
-1.30% |
36,200 |
2024/6/14 |
1,735 |
1,735 |
1,715 |
1,725 |
-0.14% |
9,900 |
2024/6/13 |
1,742.5 |
1,742.5 |
1,715 |
1,727.5 |
-0.86% |
31,800 |
2024/6/12 |
1,757.5 |
1,760 |
1,740 |
1,742.5 |
-0.43% |
24,400 |
2024/6/11 |
1,757.5 |
1,770 |
1,750 |
1,750 |
-0.43% |
23,100 |
2024/6/10 |
1,757.5 |
1,760 |
1,750 |
1,757.5 |
+0.00% |
24,500 |
2024/6/7 |
1,757.5 |
1,757.5 |
1,742.5 |
1,757.5 |
+0.00% |
21,300 |
2024/6/6 |
1,742.5 |
1,757.5 |
1,735 |
1,757.5 |
+1.15% |
38,400 |
2024/6/5 |
1,740 |
1,745 |
1,732.5 |
1,737.5 |
+0.00% |
24,200 |
2024/6/4 |
1,740 |
1,745 |
1,730 |
1,737.5 |
+0.00% |
26,000 |
2024/6/3 |
1,732.5 |
1,742.5 |
1,720 |
1,737.5 |
+1.02% |
37,100 |
2024/5/31 |
1,702.5 |
1,730 |
1,702.5 |
1,720 |
+0.58% |
38,700 |
2024/5/30 |
1,707.5 |
1,712.5 |
1,690 |
1,710 |
-0.15% |
33,800 |
2024/5/29 |
1,717.5 |
1,717.5 |
1,705 |
1,712.5 |
-0.29% |
12,900 |
2024/5/28 |
1,700 |
1,720 |
1,700 |
1,717.5 |
+0.44% |
18,600 |
2024/5/27 |
1,700 |
1,715 |
1,695 |
1,710 |
+0.88% |
13,900 |
2024/5/24 |
1,692.5 |
1,707.5 |
1,687.5 |
1,695 |
-0.59% |
12,100 |
2024/5/23 |
1,710 |
1,715 |
1,695 |
1,705 |
+0.59% |
20,100 |
2024/5/22 |
1,720 |
1,720 |
1,690 |
1,695 |
-0.88% |
26,700 |
2024/5/21 |
1,732.5 |
1,742.5 |
1,710 |
1,710 |
-1.16% |
29,300 |
2024/5/20 |
1,722.5 |
1,732.5 |
1,722.5 |
1,730 |
+0.58% |
56,700 |
2024/5/17 |
1,717.5 |
1,730 |
1,715 |
1,720 |
-0.15% |
31,300 |
2024/5/16 |
1,712.5 |
1,722.5 |
1,707.5 |
1,722.5 |
+0.58% |
26,500 |
2024/5/15 |
1,725 |
1,725 |
1,710 |
1,712.5 |
-0.72% |
23,300 |
2024/5/14 |
1,732.5 |
1,735 |
1,712.5 |
1,725 |
-0.43% |
34,200 |
2024/5/13 |
1,725 |
1,757.5 |
1,717.5 |
1,732.5 |
+1.32% |
102,100 |
2024/5/10 |
1,662.5 |
1,735 |
1,635 |
1,710 |
+3.48% |
173,600 |
2024/5/9 |
1,672.5 |
1,672.5 |
1,647.5 |
1,652.5 |
-1.20% |
41,100 |
2024/5/8 |
1,675 |
1,690 |
1,672.5 |
1,672.5 |
-0.59% |
24,400 |
2024/5/7 |
1,685 |
1,692.5 |
1,675 |
1,682.5 |
+0.15% |
16,500 |
2024/5/2 |
1,677.5 |
1,687.5 |
1,667.5 |
1,680 |
+0.15% |
14,800 |
2024/5/1 |
1,660 |
1,680 |
1,660 |
1,677.5 |
+0.75% |
20,100 |
2024/4/30 |
1,665 |
1,665 |
1,655 |
1,665 |
+0.76% |
7,300 |
2024/4/26 |
1,652.5 |
1,662.5 |
1,635 |
1,652.5 |
-0.45% |
28,700 |
2024/4/25 |
1,670 |
1,680 |
1,655 |
1,660 |
-0.45% |
26,900 |
2024/4/24 |
1,660 |
1,667.5 |
1,650 |
1,667.5 |
+0.91% |
22,900 |
2024/4/23 |
1,655 |
1,660 |
1,645 |
1,652.5 |
-0.15% |
16,900 |
2024/4/22 |
1,627.5 |
1,655 |
1,627.5 |
1,655 |
+2.16% |
15,900 |
2024/4/19 |
1,637.5 |
1,637.5 |
1,600 |
1,620 |
-0.92% |
43,900 |
2024/4/18 |
1,637.5 |
1,650 |
1,635 |
1,635 |
-0.15% |
20,600 |
2024/4/17 |
1,665 |
1,665 |
1,637.5 |
1,637.5 |
-1.36% |
38,100 |
2024/4/16 |
1,682.5 |
1,682.5 |
1,660 |
1,660 |
-1.48% |
29,200 |
2024/4/15 |
1,682.5 |
1,690 |
1,677.5 |
1,685 |
-0.44% |
18,200 |
2024/4/12 |
1,692.5 |
1,700 |
1,680 |
1,692.5 |
+0.00% |
19,000 |
2024/4/11 |
1,700 |
1,705 |
1,690 |
1,692.5 |
-1.02% |
23,300 |
2024/4/10 |
1,702.5 |
1,722.5 |
1,695 |
1,710 |
+0.59% |
49,800 |
2024/4/9 |
1,690 |
1,700 |
1,680 |
1,700 |
+0.74% |
45,800 |
2024/4/8 |
1,680 |
1,695 |
1,670 |
1,687.5 |
+0.75% |
44,400 |
2024/4/5 |
1,662.5 |
1,675 |
1,652.5 |
1,675 |
+0.60% |
28,200 |
2024/4/4 |
1,670 |
1,675 |
1,655 |
1,665 |
-0.30% |
51,100 |
2024/4/3 |
1,655 |
1,685 |
1,652.5 |
1,670 |
+1.37% |
47,100 |
2024/4/2 |
1,672.5 |
1,672.5 |
1,645 |
1,647.5 |
-1.49% |
44,700 |
2024/4/1 |
1,682.5 |
1,685 |
1,662.5 |
1,672.5 |
-0.59% |
60,100 |
2024/3/29 |
1,637.5 |
1,682.5 |
1,635 |
1,682.5 |
+3.38% |
78,600 |
2024/3/28 |
1,617.5 |
1,640 |
1,615 |
1,627.5 |
+0.62% |
28,600 |
2024/3/27 |
1,617.5 |
1,652.5 |
1,617.5 |
1,617.5 |
+0.47% |
75,800 |
2024/3/26 |
1,617.5 |
1,617.5 |
1,597.5 |
1,610 |
-0.31% |
57,700 |
2024/3/25 |
1,625 |
1,635 |
1,615 |
1,615 |
-0.62% |
37,100 |
2024/3/22 |
1,622.5 |
1,635 |
1,602.5 |
1,625 |
+0.62% |
74,300 |
2024/3/21 |
1,635 |
1,635 |
1,612.5 |
1,615 |
-1.37% |
83,500 |
2024/3/19 |
1,637.5 |
1,637.5 |
1,622.5 |
1,637.5 |
+0.00% |
30,700 |
2024/3/18 |
1,635 |
1,640 |
1,627.5 |
1,637.5 |
+0.46% |
35,200 |
2024/3/15 |
1,642.5 |
1,645 |
1,612.5 |
1,630 |
-0.91% |
82,900 |
2024/3/14 |
1,642.5 |
1,655 |
1,630 |
1,645 |
+0.92% |
37,700 |
2024/3/13 |
1,662.5 |
1,665 |
1,622.5 |
1,630 |
-1.81% |
40,400 |
2024/3/12 |
1,632.5 |
1,660 |
1,625 |
1,660 |
+1.53% |
43,700 |
2024/3/11 |
1,647.5 |
1,650 |
1,625 |
1,635 |
-0.76% |
31,000 |
2024/3/8 |
1,622.5 |
1,662.5 |
1,622.5 |
1,647.5 |
+1.38% |
55,700 |
2024/3/7 |
1,642.5 |
1,650 |
1,625 |
1,625 |
-0.91% |
40,000 |
2024/3/6 |
1,640 |
1,652.5 |
1,637.5 |
1,640 |
-0.30% |
40,400 |
2024/3/5 |
1,672.5 |
1,682.5 |
1,640 |
1,645 |
-1.64% |
51,700 |
2024/3/4 |
1,670 |
1,687.5 |
1,662.5 |
1,672.5 |
+0.15% |
46,300 |
2024/3/1 |
1,677.5 |
1,692.5 |
1,665 |
1,670 |
+0.30% |
47,500 |
2024/2/29 |
1,650 |
1,672.5 |
1,627.5 |
1,665 |
+0.76% |
52,400 |
2024/2/28 |
1,627.5 |
1,665 |
1,627.5 |
1,652.5 |
+2.01% |
64,700 |
2024/2/27 |
1,660 |
1,660 |
1,620 |
1,620 |
-3.14% |
142,100 |
2024/2/26 |
1,677.5 |
1,687.5 |
1,662.5 |
1,672.5 |
+0.00% |
48,600 |
2024/2/22 |
1,687.5 |
1,692.5 |
1,667.5 |
1,672.5 |
-0.89% |
58,000 |
2024/2/21 |
1,700 |
1,702.5 |
1,680 |
1,687.5 |
-0.88% |
37,100 |
2024/2/20 |
1,725 |
1,735 |
1,692.5 |
1,702.5 |
-1.16% |
58,100 |
2024/2/19 |
1,690 |
1,725 |
1,690 |
1,722.5 |
+2.07% |
46,100 |
2024/2/16 |
1,685 |
1,710 |
1,670 |
1,687.5 |
+0.90% |
80,400 |
2024/2/15 |
1,700 |
1,715 |
1,657.5 |
1,672.5 |
-3.04% |
163,000 |
2024/2/14 |
1,782.5 |
1,810 |
1,717.5 |
1,725 |
-3.63% |
171,400 |
2024/2/13 |
1,822.5 |
1,875 |
1,737.5 |
1,790 |
-6.16% |
393,100 |
2024/2/9 |
1,695 |
1,910 |
1,677.5 |
1,907.5 |
+11.39% |
942,500 |
2024/2/8 |
1,697.5 |
1,722.5 |
1,672.5 |
1,712.5 |
+2.09% |
165,100 |
2024/2/7 |
1,687.5 |
1,690 |
1,662.5 |
1,677.5 |
-0.59% |
116,300 |
2024/2/6 |
1,697.5 |
1,702.5 |
1,687.5 |
1,687.5 |
-0.74% |
97,000 |
2024/2/5 |
1,727.5 |
1,730 |
1,685 |
1,700 |
-1.59% |
145,400 |
2024/2/2 |
1,740 |
1,742.5 |
1,720 |
1,727.5 |
-0.14% |
60,100 |
2024/2/1 |
1,750 |
1,750 |
1,717.5 |
1,730 |
-1.14% |
80,700 |
2024/1/31 |
1,755 |
1,757.5 |
1,727.5 |
1,750 |
-0.28% |
82,700 |
2024/1/30 |
1,760 |
1,785 |
1,755 |
1,755 |
+0.00% |
80,200 |
2024/1/29 |
1,742.5 |
1,760 |
1,740 |
1,755 |
+1.30% |
66,900 |
|