日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,816.5 |
1,821.5 |
1,781 |
1,785 |
-0.64% |
1,553,300 |
2024/7/25 |
1,778 |
1,820 |
1,774 |
1,796.5 |
+1.04% |
2,723,500 |
2024/7/24 |
1,808.5 |
1,809 |
1,771 |
1,778 |
-2.41% |
1,635,300 |
2024/7/23 |
1,827.5 |
1,844.5 |
1,806.5 |
1,822 |
-0.60% |
1,401,000 |
2024/7/22 |
1,849.5 |
1,856.5 |
1,825.5 |
1,833 |
-0.57% |
909,300 |
2024/7/19 |
1,872.5 |
1,886 |
1,838 |
1,843.5 |
-2.15% |
1,667,700 |
2024/7/18 |
1,849 |
1,895 |
1,840.5 |
1,884 |
+2.47% |
2,191,400 |
2024/7/17 |
1,830 |
1,840.5 |
1,818 |
1,838.5 |
+0.91% |
1,251,400 |
2024/7/16 |
1,864 |
1,867 |
1,814 |
1,822 |
-1.67% |
1,583,300 |
2024/7/12 |
1,830 |
1,866 |
1,817 |
1,853 |
+0.82% |
2,748,300 |
2024/7/11 |
1,810 |
1,846.5 |
1,806.5 |
1,838 |
+2.83% |
2,135,200 |
2024/7/10 |
1,795 |
1,802 |
1,772.5 |
1,787.5 |
-0.91% |
1,216,400 |
2024/7/9 |
1,804 |
1,821.5 |
1,791 |
1,804 |
+0.39% |
1,685,800 |
2024/7/8 |
1,788.5 |
1,808 |
1,771 |
1,797 |
+0.96% |
2,135,300 |
2024/7/5 |
1,770 |
1,781.5 |
1,760 |
1,780 |
+0.79% |
1,740,900 |
2024/7/4 |
1,750 |
1,767 |
1,745.5 |
1,766 |
+0.74% |
1,214,400 |
2024/7/3 |
1,742.5 |
1,769.5 |
1,738 |
1,753 |
-0.34% |
1,345,600 |
2024/7/2 |
1,746 |
1,764.5 |
1,729.5 |
1,759 |
+0.43% |
1,134,800 |
2024/7/1 |
1,788 |
1,791 |
1,736.5 |
1,751.5 |
-0.96% |
1,394,100 |
2024/6/28 |
1,779.5 |
1,796 |
1,764 |
1,768.5 |
-0.34% |
1,462,300 |
2024/6/27 |
1,775 |
1,782.5 |
1,762 |
1,774.5 |
-0.64% |
1,534,600 |
2024/6/26 |
1,788.5 |
1,802.5 |
1,780.5 |
1,786 |
-0.14% |
1,778,100 |
2024/6/25 |
1,763.5 |
1,798 |
1,762.5 |
1,788.5 |
+2.17% |
2,259,700 |
2024/6/24 |
1,749 |
1,754 |
1,727 |
1,750.5 |
+1.68% |
1,229,900 |
2024/6/21 |
1,730 |
1,743.5 |
1,721.5 |
1,721.5 |
+0.38% |
1,984,700 |
2024/6/20 |
1,720 |
1,725 |
1,711.5 |
1,715 |
+0.32% |
1,097,900 |
2024/6/19 |
1,725 |
1,727 |
1,697.5 |
1,709.5 |
-0.38% |
1,119,000 |
2024/6/18 |
1,689 |
1,730 |
1,676 |
1,716 |
+2.82% |
2,499,600 |
2024/6/17 |
1,653.5 |
1,683 |
1,653 |
1,669 |
+1.03% |
1,600,900 |
2024/6/14 |
1,636.5 |
1,660.5 |
1,636.5 |
1,652 |
+0.24% |
2,389,100 |
2024/6/13 |
1,681.5 |
1,685 |
1,645 |
1,648 |
-1.61% |
2,414,800 |
2024/6/12 |
1,700 |
1,706 |
1,666.5 |
1,675 |
-2.39% |
3,055,300 |
2024/6/11 |
1,739.5 |
1,745 |
1,708.5 |
1,716 |
-1.61% |
1,825,100 |
2024/6/10 |
1,757 |
1,765.5 |
1,739 |
1,744 |
-0.31% |
1,339,500 |
2024/6/7 |
1,762.5 |
1,776.5 |
1,747 |
1,749.5 |
-0.48% |
1,552,600 |
2024/6/6 |
1,773 |
1,776.5 |
1,758 |
1,758 |
-0.85% |
2,188,800 |
2024/6/5 |
1,814 |
1,814 |
1,772.5 |
1,773 |
-2.90% |
2,293,400 |
2024/6/4 |
1,820 |
1,834 |
1,806 |
1,826 |
+0.80% |
2,068,100 |
2024/6/3 |
1,801 |
1,821 |
1,795 |
1,811.5 |
+0.53% |
1,827,600 |
2024/5/31 |
1,790 |
1,817.5 |
1,770.5 |
1,802 |
+4.25% |
6,905,600 |
2024/5/30 |
1,753 |
1,753 |
1,721 |
1,728.5 |
-0.52% |
1,753,600 |
2024/5/29 |
1,715 |
1,748 |
1,715 |
1,737.5 |
+1.19% |
1,839,200 |
2024/5/28 |
1,754 |
1,770 |
1,714 |
1,717 |
-1.24% |
1,860,300 |
2024/5/27 |
1,750 |
1,763 |
1,727 |
1,738.5 |
-1.02% |
2,485,800 |
2024/5/24 |
1,760 |
1,766.5 |
1,747.5 |
1,756.5 |
-0.34% |
1,440,200 |
2024/5/23 |
1,730.5 |
1,790.5 |
1,728 |
1,762.5 |
+2.74% |
2,632,300 |
2024/5/22 |
1,761 |
1,762 |
1,707.5 |
1,715.5 |
-2.31% |
2,352,100 |
2024/5/21 |
1,755 |
1,763 |
1,741 |
1,756 |
+0.17% |
1,432,100 |
2024/5/20 |
1,750 |
1,776.5 |
1,731.5 |
1,753 |
+0.57% |
2,492,400 |
2024/5/17 |
1,708 |
1,749.5 |
1,707 |
1,743 |
+1.90% |
1,708,600 |
2024/5/16 |
1,710 |
1,725.5 |
1,689 |
1,710.5 |
-0.67% |
3,214,700 |
2024/5/15 |
1,798 |
1,798.5 |
1,722 |
1,722 |
-3.58% |
2,719,700 |
2024/5/14 |
1,780.5 |
1,806 |
1,775.5 |
1,786 |
+0.85% |
2,742,100 |
2024/5/13 |
1,750 |
1,779.5 |
1,680 |
1,771 |
+0.74% |
5,373,800 |
2024/5/10 |
1,796 |
1,802.5 |
1,745 |
1,758 |
-1.07% |
5,271,900 |
2024/5/9 |
1,814.5 |
1,816 |
1,739.5 |
1,777 |
-11.86% |
7,930,800 |
2024/5/8 |
2,055 |
2,057 |
2,007.5 |
2,016 |
-0.59% |
1,334,300 |
2024/5/7 |
2,026 |
2,034.5 |
2,011.5 |
2,028 |
+0.35% |
1,595,500 |
2024/5/2 |
2,055 |
2,065.5 |
2,021 |
2,021 |
-0.93% |
1,339,900 |
2024/5/1 |
2,059.5 |
2,061.5 |
2,022.5 |
2,040 |
-2.25% |
1,383,500 |
2024/4/30 |
2,092 |
2,100 |
2,070.5 |
2,087 |
+0.92% |
1,250,700 |
2024/4/26 |
2,041 |
2,069.5 |
2,032.5 |
2,068 |
+0.51% |
2,176,400 |
2024/4/25 |
2,066.5 |
2,093 |
2,047 |
2,057.5 |
-0.41% |
1,606,700 |
2024/4/24 |
2,050 |
2,082 |
2,050 |
2,066 |
+0.85% |
1,148,700 |
2024/4/23 |
2,060 |
2,067.5 |
2,046.5 |
2,048.5 |
-0.39% |
1,361,200 |
2024/4/22 |
2,023 |
2,059 |
2,008 |
2,056.5 |
+2.95% |
1,773,700 |
2024/4/19 |
2,061 |
2,068.5 |
1,982.5 |
1,997.5 |
-2.82% |
2,596,400 |
2024/4/18 |
2,074 |
2,081.5 |
2,050.5 |
2,055.5 |
-1.72% |
1,382,800 |
2024/4/17 |
2,110 |
2,116 |
2,083 |
2,091.5 |
-1.06% |
955,300 |
2024/4/16 |
2,123 |
2,126.5 |
2,103.5 |
2,114 |
-1.12% |
1,155,800 |
2024/4/15 |
2,155.5 |
2,155.5 |
2,132 |
2,138 |
-1.06% |
1,055,900 |
2024/4/12 |
2,188 |
2,188 |
2,157 |
2,161 |
-0.37% |
972,700 |
2024/4/11 |
2,162.5 |
2,176.5 |
2,144.5 |
2,169 |
-0.55% |
728,400 |
2024/4/10 |
2,174.5 |
2,199.5 |
2,172.5 |
2,181 |
+0.55% |
815,900 |
2024/4/9 |
2,164 |
2,178 |
2,153 |
2,169 |
+0.23% |
816,600 |
2024/4/8 |
2,174 |
2,181 |
2,151.5 |
2,164 |
+0.14% |
959,300 |
2024/4/5 |
2,130 |
2,167 |
2,127 |
2,161 |
+0.70% |
1,123,500 |
2024/4/4 |
2,160 |
2,175 |
2,146 |
2,146 |
+0.40% |
876,600 |
2024/4/3 |
2,145 |
2,149.5 |
2,129.5 |
2,137.5 |
-0.37% |
1,194,900 |
2024/4/2 |
2,150 |
2,162 |
2,136 |
2,145.5 |
-0.65% |
1,101,300 |
2024/4/1 |
2,177.5 |
2,198 |
2,159.5 |
2,159.5 |
+0.07% |
1,342,200 |
2024/3/29 |
2,161 |
2,183 |
2,144 |
2,158 |
-0.83% |
1,883,200 |
2024/3/28 |
2,200 |
2,210.5 |
2,172 |
2,176 |
-2.62% |
1,384,100 |
2024/3/27 |
2,220 |
2,253 |
2,209.5 |
2,234.5 |
+1.48% |
1,763,900 |
2024/3/26 |
2,221 |
2,232.5 |
2,197 |
2,202 |
-1.37% |
1,424,200 |
2024/3/25 |
2,228 |
2,246.5 |
2,219 |
2,232.5 |
+0.36% |
1,841,800 |
2024/3/22 |
2,207.5 |
2,231.5 |
2,201 |
2,224.5 |
+0.82% |
1,459,100 |
2024/3/21 |
2,200 |
2,232.5 |
2,193 |
2,206.5 |
+0.82% |
1,656,400 |
2024/3/19 |
2,173 |
2,199.5 |
2,164 |
2,188.5 |
+1.48% |
1,534,600 |
2024/3/18 |
2,143 |
2,156.5 |
2,130.5 |
2,156.5 |
+1.70% |
1,362,800 |
2024/3/15 |
2,125 |
2,134.5 |
2,099.5 |
2,120.5 |
-0.26% |
3,623,500 |
2024/3/14 |
2,100.5 |
2,131.5 |
2,091 |
2,126 |
+0.73% |
1,362,300 |
2024/3/13 |
2,147 |
2,150 |
2,103.5 |
2,110.5 |
-1.77% |
1,582,000 |
2024/3/12 |
2,164 |
2,164.5 |
2,130.5 |
2,148.5 |
-0.65% |
1,259,800 |
2024/3/11 |
2,125.5 |
2,165.5 |
2,123 |
2,162.5 |
+0.58% |
1,583,400 |
2024/3/8 |
2,155 |
2,170.5 |
2,139 |
2,150 |
-1.04% |
1,842,700 |
2024/3/7 |
2,192 |
2,206.5 |
2,166.5 |
2,172.5 |
-0.84% |
1,583,900 |
2024/3/6 |
2,178 |
2,214.5 |
2,173 |
2,191 |
+0.41% |
1,526,300 |
2024/3/5 |
2,220 |
2,222 |
2,178.5 |
2,182 |
-2.06% |
1,581,700 |
2024/3/4 |
2,250 |
2,252.5 |
2,217 |
2,228 |
-2.45% |
1,526,200 |
2024/3/1 |
2,304.5 |
2,313.5 |
2,281.5 |
2,284 |
+0.40% |
1,046,200 |
2024/2/29 |
2,292.5 |
2,306.5 |
2,266 |
2,275 |
-1.98% |
2,990,500 |
2024/2/28 |
2,316 |
2,322.5 |
2,292.5 |
2,321 |
+0.22% |
1,046,200 |
2024/2/27 |
2,299.5 |
2,333.5 |
2,280.5 |
2,316 |
-0.83% |
1,473,800 |
2024/2/26 |
2,345 |
2,364 |
2,328 |
2,335.5 |
-0.66% |
2,010,400 |
2024/2/22 |
2,391 |
2,392.5 |
2,351 |
2,351 |
-1.63% |
1,759,800 |
2024/2/21 |
2,395 |
2,399 |
2,376 |
2,390 |
-0.56% |
1,123,200 |
2024/2/20 |
2,425.5 |
2,443 |
2,402.5 |
2,403.5 |
-0.66% |
1,054,700 |
2024/2/19 |
2,409.5 |
2,431.5 |
2,400.5 |
2,419.5 |
-0.06% |
963,800 |
2024/2/16 |
2,407 |
2,445 |
2,393.5 |
2,421 |
+0.88% |
970,100 |
2024/2/15 |
2,411.5 |
2,426 |
2,379 |
2,400 |
-0.70% |
1,102,700 |
2024/2/14 |
2,450 |
2,453 |
2,397 |
2,417 |
-0.66% |
958,000 |
2024/2/13 |
2,401 |
2,434.5 |
2,389 |
2,433 |
+0.52% |
1,010,700 |
2024/2/9 |
2,424 |
2,449.5 |
2,409.5 |
2,420.5 |
-0.78% |
1,232,300 |
2024/2/8 |
2,403 |
2,451 |
2,390 |
2,439.5 |
+0.97% |
1,373,200 |
2024/2/7 |
2,440.5 |
2,470 |
2,407 |
2,416 |
-1.00% |
1,684,800 |
2024/2/6 |
2,432 |
2,463.5 |
2,378 |
2,440.5 |
-7.28% |
4,284,200 |
2024/2/5 |
2,602 |
2,655 |
2,602 |
2,632 |
+2.45% |
1,779,300 |
2024/2/2 |
2,562 |
2,573.5 |
2,554 |
2,569 |
+0.80% |
1,102,600 |
2024/2/1 |
2,544 |
2,554.5 |
2,521 |
2,548.5 |
-0.31% |
665,700 |
2024/1/31 |
2,483 |
2,560.5 |
2,480.5 |
2,556.5 |
+1.39% |
1,149,500 |
2024/1/30 |
2,584.5 |
2,594 |
2,518.5 |
2,521.5 |
-2.02% |
1,174,000 |
2024/1/29 |
2,571 |
2,583 |
2,564.5 |
2,573.5 |
-0.68% |
941,100 |
|