日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,385 |
1,398 |
1,352 |
1,383.5 |
+0.44% |
280,000 |
2024/7/25 |
1,370 |
1,379.5 |
1,356 |
1,377.5 |
-0.33% |
315,100 |
2024/7/24 |
1,420 |
1,420 |
1,381 |
1,382 |
-2.85% |
350,500 |
2024/7/23 |
1,384 |
1,429 |
1,384 |
1,422.5 |
+2.63% |
388,200 |
2024/7/22 |
1,416 |
1,419 |
1,374.5 |
1,386 |
-2.33% |
427,400 |
2024/7/19 |
1,394.5 |
1,430 |
1,392 |
1,419 |
+2.31% |
466,600 |
2024/7/18 |
1,383.5 |
1,391 |
1,377 |
1,387 |
+0.04% |
317,700 |
2024/7/17 |
1,384 |
1,389.5 |
1,374.5 |
1,386.5 |
+1.20% |
311,700 |
2024/7/16 |
1,360 |
1,378 |
1,355 |
1,370 |
+0.26% |
341,000 |
2024/7/12 |
1,330 |
1,374 |
1,325 |
1,366.5 |
+2.51% |
446,100 |
2024/7/11 |
1,319.5 |
1,349 |
1,314 |
1,333 |
+1.79% |
418,400 |
2024/7/10 |
1,309.5 |
1,311 |
1,293 |
1,309.5 |
-0.15% |
345,200 |
2024/7/9 |
1,305.5 |
1,317.5 |
1,297 |
1,311.5 |
+0.19% |
326,300 |
2024/7/8 |
1,298 |
1,321 |
1,292.5 |
1,309 |
+0.77% |
312,400 |
2024/7/5 |
1,320 |
1,320 |
1,292 |
1,299 |
-1.85% |
329,400 |
2024/7/4 |
1,328 |
1,335.5 |
1,311.5 |
1,323.5 |
-0.11% |
283,700 |
2024/7/3 |
1,320 |
1,327 |
1,307.5 |
1,325 |
+0.15% |
179,500 |
2024/7/2 |
1,312.5 |
1,326.5 |
1,297 |
1,323 |
+0.65% |
317,600 |
2024/7/1 |
1,330 |
1,338 |
1,312.5 |
1,314.5 |
-0.49% |
181,800 |
2024/6/28 |
1,335 |
1,335 |
1,319.5 |
1,321 |
-0.11% |
215,200 |
2024/6/27 |
1,315 |
1,326 |
1,310 |
1,322.5 |
+0.61% |
187,600 |
2024/6/26 |
1,320 |
1,320 |
1,293 |
1,314.5 |
-0.98% |
316,200 |
2024/6/25 |
1,315 |
1,333 |
1,303.5 |
1,327.5 |
+0.76% |
242,100 |
2024/6/24 |
1,327 |
1,336 |
1,311 |
1,317.5 |
+0.19% |
247,200 |
2024/6/21 |
1,313 |
1,332 |
1,309 |
1,315 |
+0.50% |
460,300 |
2024/6/20 |
1,292 |
1,312 |
1,292 |
1,308.5 |
+0.85% |
228,800 |
2024/6/19 |
1,295 |
1,308.5 |
1,287 |
1,297.5 |
+0.66% |
287,700 |
2024/6/18 |
1,287 |
1,328.5 |
1,281.5 |
1,289 |
+1.82% |
438,200 |
2024/6/17 |
1,267.5 |
1,281.5 |
1,258.5 |
1,266 |
-0.12% |
312,200 |
2024/6/14 |
1,249 |
1,271.5 |
1,248 |
1,267.5 |
+0.56% |
311,000 |
2024/6/13 |
1,293 |
1,293.5 |
1,260.5 |
1,260.5 |
-2.21% |
360,000 |
2024/6/12 |
1,288.5 |
1,293.5 |
1,279 |
1,289 |
+0.35% |
203,200 |
2024/6/11 |
1,285 |
1,296.5 |
1,278.5 |
1,284.5 |
-0.35% |
260,700 |
2024/6/10 |
1,286 |
1,293.5 |
1,278.5 |
1,289 |
-0.15% |
161,800 |
2024/6/7 |
1,288 |
1,299 |
1,282 |
1,291 |
+0.23% |
171,400 |
2024/6/6 |
1,305 |
1,311 |
1,283.5 |
1,288 |
-1.45% |
415,100 |
2024/6/5 |
1,328 |
1,334 |
1,305 |
1,307 |
-1.06% |
307,700 |
2024/6/4 |
1,321.5 |
1,334 |
1,320.5 |
1,321 |
-1.56% |
378,100 |
2024/6/3 |
1,318 |
1,346.5 |
1,309 |
1,342 |
+2.99% |
426,000 |
2024/5/31 |
1,276 |
1,308.5 |
1,274 |
1,303 |
+2.20% |
649,000 |
2024/5/30 |
1,284 |
1,297 |
1,273.5 |
1,275 |
-1.62% |
404,800 |
2024/5/29 |
1,302 |
1,317 |
1,290.5 |
1,296 |
-2.59% |
427,900 |
2024/5/28 |
1,347 |
1,351 |
1,324.5 |
1,330.5 |
+0.26% |
251,500 |
2024/5/27 |
1,345 |
1,348 |
1,305.5 |
1,327 |
-1.26% |
485,900 |
2024/5/24 |
1,375 |
1,383 |
1,330 |
1,344 |
-1.61% |
588,300 |
2024/5/23 |
1,354.5 |
1,399 |
1,346.5 |
1,366 |
+5.97% |
1,352,900 |
2024/5/22 |
1,360 |
1,360 |
1,289 |
1,289 |
-5.50% |
935,400 |
2024/5/21 |
1,364 |
1,403 |
1,360 |
1,364 |
-0.55% |
633,400 |
2024/5/20 |
1,377 |
1,388 |
1,364 |
1,371.5 |
-1.08% |
483,900 |
2024/5/17 |
1,425 |
1,425 |
1,383 |
1,386.5 |
-2.70% |
479,500 |
2024/5/16 |
1,378 |
1,434.5 |
1,377 |
1,425 |
+3.37% |
643,800 |
2024/5/15 |
1,429.5 |
1,444.5 |
1,367 |
1,378.5 |
-2.82% |
1,372,300 |
2024/5/14 |
1,565 |
1,590 |
1,397.5 |
1,418.5 |
-8.48% |
1,292,200 |
2024/5/13 |
1,526.5 |
1,569 |
1,515 |
1,550 |
+1.64% |
515,200 |
2024/5/10 |
1,533.5 |
1,540 |
1,520 |
1,525 |
+0.33% |
305,300 |
2024/5/9 |
1,512 |
1,529 |
1,504 |
1,520 |
+0.03% |
172,800 |
2024/5/8 |
1,524.5 |
1,546 |
1,514.5 |
1,519.5 |
-0.33% |
333,900 |
2024/5/7 |
1,488 |
1,524.5 |
1,487 |
1,524.5 |
+2.08% |
388,100 |
2024/5/2 |
1,535 |
1,535 |
1,493.5 |
1,493.5 |
-2.07% |
224,400 |
2024/5/1 |
1,533.5 |
1,536 |
1,518 |
1,525 |
-0.26% |
171,900 |
2024/4/30 |
1,530 |
1,545 |
1,502.5 |
1,529 |
+0.69% |
387,200 |
2024/4/26 |
1,499 |
1,519 |
1,487.5 |
1,518.5 |
-0.10% |
339,100 |
2024/4/25 |
1,500 |
1,526 |
1,489.5 |
1,520 |
+0.36% |
397,600 |
2024/4/24 |
1,497.5 |
1,522.5 |
1,495 |
1,514.5 |
+1.64% |
365,900 |
2024/4/23 |
1,498 |
1,502 |
1,479.5 |
1,490 |
-0.86% |
260,800 |
2024/4/22 |
1,489 |
1,505 |
1,468.5 |
1,503 |
+3.02% |
442,200 |
2024/4/19 |
1,458.5 |
1,462 |
1,433 |
1,459 |
-1.68% |
485,600 |
2024/4/18 |
1,443 |
1,504.5 |
1,435 |
1,484 |
+3.78% |
509,900 |
2024/4/17 |
1,459.5 |
1,462 |
1,428 |
1,430 |
-2.16% |
441,900 |
2024/4/16 |
1,455 |
1,474.5 |
1,447 |
1,461.5 |
+0.72% |
401,500 |
2024/4/15 |
1,470 |
1,480.5 |
1,447 |
1,451 |
-2.22% |
530,000 |
2024/4/12 |
1,493.5 |
1,506.5 |
1,480.5 |
1,484 |
+0.34% |
289,400 |
2024/4/11 |
1,488 |
1,489 |
1,465.5 |
1,479 |
-1.53% |
541,900 |
2024/4/10 |
1,520 |
1,531.5 |
1,497 |
1,502 |
-1.05% |
454,700 |
2024/4/9 |
1,519.5 |
1,528.5 |
1,506.5 |
1,518 |
-0.23% |
380,800 |
2024/4/8 |
1,515 |
1,532 |
1,511.5 |
1,521.5 |
+0.30% |
309,300 |
2024/4/5 |
1,521 |
1,531.5 |
1,504.5 |
1,517 |
-0.65% |
346,400 |
2024/4/4 |
1,532.5 |
1,545 |
1,520 |
1,527 |
+0.16% |
299,200 |
2024/4/3 |
1,514 |
1,535 |
1,500.5 |
1,524.5 |
+0.13% |
385,100 |
2024/4/2 |
1,555 |
1,555.5 |
1,515.5 |
1,522.5 |
-2.72% |
754,100 |
2024/4/1 |
1,583.5 |
1,592 |
1,554.5 |
1,565 |
-1.17% |
486,600 |
2024/3/29 |
1,552 |
1,586 |
1,542 |
1,583.5 |
+2.13% |
483,500 |
2024/3/28 |
1,549 |
1,574 |
1,541.5 |
1,550.5 |
-1.05% |
644,300 |
2024/3/27 |
1,574 |
1,587 |
1,553 |
1,567 |
+0.51% |
1,258,000 |
2024/3/26 |
1,567 |
1,575.5 |
1,555 |
1,559 |
-1.64% |
867,500 |
2024/3/25 |
1,628 |
1,629 |
1,585 |
1,585 |
-4.20% |
1,209,100 |
2024/3/22 |
1,640 |
1,665 |
1,622.5 |
1,654.5 |
+0.98% |
510,600 |
2024/3/21 |
1,652.5 |
1,668.5 |
1,635 |
1,638.5 |
-0.40% |
621,900 |
2024/3/19 |
1,637.5 |
1,650.5 |
1,621 |
1,645 |
-0.54% |
482,800 |
2024/3/18 |
1,632 |
1,654 |
1,623 |
1,654 |
+0.82% |
502,800 |
2024/3/15 |
1,658.5 |
1,663 |
1,627 |
1,640.5 |
-1.88% |
361,200 |
2024/3/14 |
1,611 |
1,675.5 |
1,611 |
1,672 |
+2.83% |
535,700 |
2024/3/13 |
1,640.5 |
1,654.5 |
1,610.5 |
1,626 |
-1.19% |
469,800 |
2024/3/12 |
1,598 |
1,646.5 |
1,568 |
1,645.5 |
+2.91% |
573,300 |
2024/3/11 |
1,625.5 |
1,630 |
1,582.5 |
1,599 |
-1.45% |
766,900 |
2024/3/8 |
1,616 |
1,648 |
1,609.5 |
1,622.5 |
-0.73% |
570,300 |
2024/3/7 |
1,654 |
1,661 |
1,619.5 |
1,634.5 |
-1.03% |
557,800 |
2024/3/6 |
1,661 |
1,677.5 |
1,628.5 |
1,651.5 |
-2.36% |
1,239,900 |
2024/3/5 |
1,725.5 |
1,733.5 |
1,691.5 |
1,691.5 |
-2.98% |
459,900 |
2024/3/4 |
1,793.5 |
1,803 |
1,742 |
1,743.5 |
-1.86% |
402,600 |
2024/3/1 |
1,774 |
1,802 |
1,766 |
1,776.5 |
+0.11% |
317,800 |
2024/2/29 |
1,789 |
1,813.5 |
1,764 |
1,774.5 |
-2.26% |
462,300 |
2024/2/28 |
1,797.5 |
1,836.5 |
1,791.5 |
1,815.5 |
+2.83% |
560,900 |
2024/2/27 |
1,753 |
1,791 |
1,737 |
1,765.5 |
-0.28% |
560,800 |
2024/2/26 |
1,792 |
1,834.5 |
1,765 |
1,770.5 |
+4.33% |
876,700 |
2024/2/22 |
1,709 |
1,728.5 |
1,687.5 |
1,697 |
-0.18% |
343,000 |
2024/2/21 |
1,750 |
1,750.5 |
1,676.5 |
1,700 |
-2.66% |
859,600 |
2024/2/20 |
1,754 |
1,772 |
1,724 |
1,746.5 |
+1.90% |
626,100 |
2024/2/19 |
1,610 |
1,716 |
1,596.5 |
1,714 |
+7.90% |
1,075,600 |
2024/2/16 |
1,644.5 |
1,651.5 |
1,553 |
1,588.5 |
-3.93% |
2,615,700 |
2024/2/15 |
1,755 |
1,776.5 |
1,645 |
1,653.5 |
-5.62% |
1,597,500 |
2024/2/14 |
1,915 |
1,925 |
1,748 |
1,752 |
-10.38% |
1,803,400 |
2024/2/13 |
2,160 |
2,189.5 |
1,934 |
1,955 |
-9.01% |
1,522,300 |
2024/2/9 |
2,108 |
2,162.5 |
2,104.5 |
2,148.5 |
+1.34% |
196,000 |
2024/2/8 |
2,143.5 |
2,143.5 |
2,096.5 |
2,120 |
-0.35% |
266,800 |
2024/2/7 |
2,135 |
2,153 |
2,110.5 |
2,127.5 |
-0.14% |
212,600 |
2024/2/6 |
2,147 |
2,151.5 |
2,109 |
2,130.5 |
-1.09% |
197,200 |
2024/2/5 |
2,135 |
2,164.5 |
2,121 |
2,154 |
+0.87% |
216,200 |
2024/2/2 |
2,121.5 |
2,182.5 |
2,121 |
2,135.5 |
+1.09% |
299,700 |
2024/2/1 |
2,129 |
2,131.5 |
2,112.5 |
2,112.5 |
-2.04% |
240,000 |
2024/1/31 |
2,170.5 |
2,173 |
2,133 |
2,156.5 |
-1.73% |
240,700 |
2024/1/30 |
2,206 |
2,214 |
2,186 |
2,194.5 |
+0.39% |
175,600 |
2024/1/29 |
2,221 |
2,221 |
2,154.5 |
2,186 |
-1.22% |
353,700 |
|