日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,287 |
1,291.5 |
1,276.5 |
1,277 |
-0.62% |
737,100 |
2024/7/25 |
1,291 |
1,298.5 |
1,282 |
1,285 |
+0.08% |
818,900 |
2024/7/24 |
1,301.5 |
1,302 |
1,283 |
1,284 |
-1.34% |
559,300 |
2024/7/23 |
1,294 |
1,303 |
1,294 |
1,301.5 |
+0.31% |
595,700 |
2024/7/22 |
1,304.5 |
1,304.5 |
1,292.5 |
1,297.5 |
-0.27% |
455,300 |
2024/7/19 |
1,312.5 |
1,312.5 |
1,297 |
1,301 |
-0.61% |
502,100 |
2024/7/18 |
1,301 |
1,312.5 |
1,297.5 |
1,309 |
+0.65% |
745,000 |
2024/7/17 |
1,293 |
1,302.5 |
1,287.5 |
1,300.5 |
+1.01% |
578,700 |
2024/7/16 |
1,299.5 |
1,299.5 |
1,284.5 |
1,287.5 |
-1.15% |
674,800 |
2024/7/12 |
1,291.5 |
1,308 |
1,290.5 |
1,302.5 |
+0.93% |
1,222,100 |
2024/7/11 |
1,288 |
1,293 |
1,285.5 |
1,290.5 |
+0.19% |
744,700 |
2024/7/10 |
1,278.5 |
1,288 |
1,273.5 |
1,288 |
+0.90% |
655,500 |
2024/7/9 |
1,275 |
1,281 |
1,274 |
1,276.5 |
+0.20% |
653,000 |
2024/7/8 |
1,284 |
1,284 |
1,265 |
1,274 |
-0.47% |
837,700 |
2024/7/5 |
1,279 |
1,283 |
1,275.5 |
1,280 |
+0.04% |
785,500 |
2024/7/4 |
1,275.5 |
1,280.5 |
1,273.5 |
1,279.5 |
+0.51% |
625,300 |
2024/7/3 |
1,268.5 |
1,274 |
1,261 |
1,273 |
+0.59% |
859,800 |
2024/7/2 |
1,263 |
1,273.5 |
1,260.5 |
1,265.5 |
+0.60% |
1,333,200 |
2024/7/1 |
1,259 |
1,265 |
1,254.5 |
1,258 |
+0.32% |
1,018,600 |
2024/6/28 |
1,258.5 |
1,266.5 |
1,249.5 |
1,254 |
-1.45% |
1,793,000 |
2024/6/27 |
1,260 |
1,276.5 |
1,257.5 |
1,272.5 |
-1.32% |
1,086,200 |
2024/6/26 |
1,291 |
1,293.5 |
1,285.5 |
1,289.5 |
-0.15% |
814,200 |
2024/6/25 |
1,286 |
1,294 |
1,284.5 |
1,291.5 |
+0.86% |
728,200 |
2024/6/24 |
1,285.5 |
1,285.5 |
1,274 |
1,280.5 |
+0.08% |
1,063,500 |
2024/6/21 |
1,283 |
1,287.5 |
1,276 |
1,279.5 |
-0.31% |
1,199,200 |
2024/6/20 |
1,281 |
1,292.5 |
1,281 |
1,283.5 |
+0.20% |
760,900 |
2024/6/19 |
1,284 |
1,288 |
1,275.5 |
1,281 |
-0.23% |
934,600 |
2024/6/18 |
1,283 |
1,290 |
1,278.5 |
1,284 |
+0.51% |
922,100 |
2024/6/17 |
1,280 |
1,280 |
1,263.5 |
1,277.5 |
+0.75% |
1,037,000 |
2024/6/14 |
1,244.5 |
1,283 |
1,238.5 |
1,268 |
+1.64% |
1,666,900 |
2024/6/13 |
1,277 |
1,281.5 |
1,246 |
1,247.5 |
-1.50% |
1,626,900 |
2024/6/12 |
1,275 |
1,281 |
1,266.5 |
1,266.5 |
+0.04% |
742,400 |
2024/6/11 |
1,276 |
1,277.5 |
1,265.5 |
1,266 |
-0.82% |
1,135,300 |
2024/6/10 |
1,280 |
1,282.5 |
1,267.5 |
1,276.5 |
-0.47% |
1,187,700 |
2024/6/7 |
1,274 |
1,283 |
1,268.5 |
1,282.5 |
+0.71% |
999,800 |
2024/6/6 |
1,276 |
1,280 |
1,266 |
1,273.5 |
-0.12% |
1,036,200 |
2024/6/5 |
1,272.5 |
1,280 |
1,266 |
1,275 |
+0.08% |
1,181,400 |
2024/6/4 |
1,279.5 |
1,279.5 |
1,267 |
1,274 |
+0.35% |
946,100 |
2024/6/3 |
1,276 |
1,281 |
1,265.5 |
1,269.5 |
+0.59% |
802,000 |
2024/5/31 |
1,254 |
1,265 |
1,253 |
1,262 |
+0.88% |
1,249,000 |
2024/5/30 |
1,253 |
1,258 |
1,243 |
1,251 |
-0.16% |
1,077,800 |
2024/5/29 |
1,261.5 |
1,262.5 |
1,250 |
1,253 |
-0.71% |
1,320,500 |
2024/5/28 |
1,268 |
1,275.5 |
1,262 |
1,262 |
-0.39% |
993,800 |
2024/5/27 |
1,255 |
1,267 |
1,246 |
1,267 |
+0.80% |
1,165,700 |
2024/5/24 |
1,250 |
1,267 |
1,248 |
1,257 |
-0.24% |
1,302,400 |
2024/5/23 |
1,260.5 |
1,267 |
1,251.5 |
1,260 |
-0.63% |
1,167,000 |
2024/5/22 |
1,270 |
1,283.5 |
1,264 |
1,268 |
-0.28% |
1,518,700 |
2024/5/21 |
1,289.5 |
1,296.5 |
1,271.5 |
1,271.5 |
-1.97% |
2,148,200 |
2024/5/20 |
1,310.5 |
1,319.5 |
1,297 |
1,297 |
-1.89% |
2,072,500 |
2024/5/17 |
1,347 |
1,349 |
1,319.5 |
1,322 |
-2.07% |
1,047,500 |
2024/5/16 |
1,337.5 |
1,350 |
1,335 |
1,350 |
+1.39% |
980,300 |
2024/5/15 |
1,335.5 |
1,342 |
1,325.5 |
1,331.5 |
-0.37% |
956,000 |
2024/5/14 |
1,325 |
1,346 |
1,324 |
1,336.5 |
+0.53% |
1,203,500 |
2024/5/13 |
1,338 |
1,356 |
1,322.5 |
1,329.5 |
+0.68% |
1,834,200 |
2024/5/10 |
1,324 |
1,343 |
1,313.5 |
1,320.5 |
+0.38% |
2,689,200 |
2024/5/9 |
1,309.5 |
1,356 |
1,309.5 |
1,315.5 |
-7.97% |
5,065,300 |
2024/5/8 |
1,430 |
1,448.5 |
1,421.5 |
1,429.5 |
+0.88% |
1,913,900 |
2024/5/7 |
1,395 |
1,422 |
1,388 |
1,417 |
+0.60% |
1,415,700 |
2024/5/2 |
1,415 |
1,419 |
1,403 |
1,408.5 |
-0.77% |
929,800 |
2024/5/1 |
1,400.5 |
1,431.5 |
1,395.5 |
1,419.5 |
+0.35% |
1,419,300 |
2024/4/30 |
1,390.5 |
1,416.5 |
1,386.5 |
1,414.5 |
+2.76% |
1,616,400 |
2024/4/26 |
1,365 |
1,382 |
1,353 |
1,376.5 |
+0.00% |
994,800 |
2024/4/25 |
1,367 |
1,383 |
1,367 |
1,376.5 |
+0.84% |
946,100 |
2024/4/24 |
1,375 |
1,376 |
1,362 |
1,365 |
-0.94% |
862,800 |
2024/4/23 |
1,389 |
1,389 |
1,372 |
1,378 |
-0.72% |
806,400 |
2024/4/22 |
1,365 |
1,389 |
1,362 |
1,388 |
+2.62% |
1,204,300 |
2024/4/19 |
1,350 |
1,364.5 |
1,343.5 |
1,352.5 |
+0.11% |
1,227,400 |
2024/4/18 |
1,350 |
1,363 |
1,347.5 |
1,351 |
+1.24% |
1,189,200 |
2024/4/17 |
1,337 |
1,342 |
1,323.5 |
1,334.5 |
-0.85% |
1,312,300 |
2024/4/16 |
1,345 |
1,351 |
1,330.5 |
1,346 |
-0.66% |
1,101,800 |
2024/4/15 |
1,359.5 |
1,360.5 |
1,349.5 |
1,355 |
-0.29% |
866,000 |
2024/4/12 |
1,350.5 |
1,360 |
1,350.5 |
1,359 |
+1.12% |
570,500 |
2024/4/11 |
1,345 |
1,352.5 |
1,337 |
1,344 |
-0.52% |
751,200 |
2024/4/10 |
1,360 |
1,370.5 |
1,350 |
1,351 |
-0.84% |
874,200 |
2024/4/9 |
1,366 |
1,371 |
1,360 |
1,362.5 |
-0.51% |
680,200 |
2024/4/8 |
1,352 |
1,372 |
1,350.5 |
1,369.5 |
+1.44% |
732,700 |
2024/4/5 |
1,351.5 |
1,358 |
1,346.5 |
1,350 |
-0.15% |
790,700 |
2024/4/4 |
1,351 |
1,371 |
1,346 |
1,352 |
+0.07% |
1,124,700 |
2024/4/3 |
1,358.5 |
1,364.5 |
1,349.5 |
1,351 |
-0.37% |
736,600 |
2024/4/2 |
1,373 |
1,373 |
1,349.5 |
1,356 |
-1.27% |
900,400 |
2024/4/1 |
1,365 |
1,374.5 |
1,360.5 |
1,373.5 |
+1.14% |
861,800 |
2024/3/29 |
1,361.5 |
1,372 |
1,351 |
1,358 |
+0.44% |
1,153,100 |
2024/3/28 |
1,330 |
1,365 |
1,329 |
1,352 |
+1.85% |
2,255,900 |
2024/3/27 |
1,325 |
1,329.5 |
1,320.5 |
1,327.5 |
+0.76% |
1,305,000 |
2024/3/26 |
1,319.5 |
1,321 |
1,302.5 |
1,317.5 |
-0.60% |
1,232,000 |
2024/3/25 |
1,349.5 |
1,350 |
1,325.5 |
1,325.5 |
-1.45% |
1,046,100 |
2024/3/22 |
1,346 |
1,348 |
1,328 |
1,345 |
-0.26% |
1,185,100 |
2024/3/21 |
1,346 |
1,359.5 |
1,343 |
1,348.5 |
+0.37% |
1,070,800 |
2024/3/19 |
1,347 |
1,349.5 |
1,334.5 |
1,343.5 |
-0.26% |
930,500 |
2024/3/18 |
1,343 |
1,352 |
1,340.5 |
1,347 |
+0.48% |
687,400 |
2024/3/15 |
1,341.5 |
1,351 |
1,331.5 |
1,340.5 |
-0.33% |
1,546,200 |
2024/3/14 |
1,322 |
1,345 |
1,322 |
1,345 |
+0.60% |
1,052,800 |
2024/3/13 |
1,350 |
1,353 |
1,334 |
1,337 |
-1.29% |
835,200 |
2024/3/12 |
1,355 |
1,357 |
1,336.5 |
1,354.5 |
+0.78% |
1,277,500 |
2024/3/11 |
1,348 |
1,357.5 |
1,327.5 |
1,344 |
-0.15% |
1,570,500 |
2024/3/8 |
1,356 |
1,360.5 |
1,346 |
1,346 |
-0.96% |
1,374,300 |
2024/3/7 |
1,339 |
1,366.5 |
1,337.5 |
1,359 |
+2.18% |
1,819,700 |
2024/3/6 |
1,314 |
1,338.5 |
1,312.5 |
1,330 |
+0.83% |
1,060,100 |
2024/3/5 |
1,324.5 |
1,329.5 |
1,303 |
1,319 |
-0.60% |
1,157,200 |
2024/3/4 |
1,323 |
1,337 |
1,320.5 |
1,327 |
+0.68% |
1,081,700 |
2024/3/1 |
1,325 |
1,332 |
1,317.5 |
1,318 |
-0.23% |
863,200 |
2024/2/29 |
1,341 |
1,347 |
1,316.5 |
1,321 |
-0.86% |
1,880,900 |
2024/2/28 |
1,330 |
1,334 |
1,321.5 |
1,332.5 |
+0.11% |
911,700 |
2024/2/27 |
1,323 |
1,334.5 |
1,314.5 |
1,331 |
+0.53% |
1,115,700 |
2024/2/26 |
1,332 |
1,342.5 |
1,324 |
1,324 |
-0.38% |
1,186,400 |
2024/2/22 |
1,328.5 |
1,331.5 |
1,314.5 |
1,329 |
-0.64% |
1,016,600 |
2024/2/21 |
1,337.5 |
1,339 |
1,323.5 |
1,337.5 |
+1.33% |
1,613,200 |
2024/2/20 |
1,318 |
1,325.5 |
1,305.5 |
1,320 |
+0.23% |
1,309,300 |
2024/2/19 |
1,303 |
1,317 |
1,296.5 |
1,317 |
+1.70% |
1,790,900 |
2024/2/16 |
1,288 |
1,299.5 |
1,277.5 |
1,295 |
+0.39% |
1,666,800 |
2024/2/15 |
1,294 |
1,309 |
1,277 |
1,290 |
+4.54% |
3,740,100 |
2024/2/14 |
1,267.5 |
1,272 |
1,231.5 |
1,234 |
-2.33% |
2,591,200 |
2024/2/13 |
1,284.5 |
1,284.5 |
1,257 |
1,263.5 |
-1.02% |
2,033,600 |
2024/2/9 |
1,269 |
1,279.5 |
1,260 |
1,276.5 |
-0.51% |
1,739,600 |
2024/2/8 |
1,298 |
1,300 |
1,283 |
1,283 |
-1.65% |
1,832,400 |
2024/2/7 |
1,310 |
1,310 |
1,297.5 |
1,304.5 |
-0.42% |
1,101,500 |
2024/2/6 |
1,300.5 |
1,318.5 |
1,294.5 |
1,310 |
+0.81% |
1,080,300 |
2024/2/5 |
1,296.5 |
1,304.5 |
1,294.5 |
1,299.5 |
+0.23% |
988,600 |
2024/2/2 |
1,303 |
1,303 |
1,294 |
1,296.5 |
-0.04% |
963,200 |
2024/2/1 |
1,310 |
1,312 |
1,285.5 |
1,297 |
-1.44% |
2,910,500 |
2024/1/31 |
1,305 |
1,316 |
1,303 |
1,316 |
+0.61% |
628,800 |
2024/1/30 |
1,319 |
1,323.5 |
1,307 |
1,308 |
-0.61% |
739,400 |
2024/1/29 |
1,309 |
1,316.5 |
1,303.5 |
1,316 |
+1.11% |
772,100 |
|