日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,517 |
2,519.5 |
2,481.5 |
2,490.5 |
-0.12% |
298,200 |
2024/7/25 |
2,500 |
2,509 |
2,465.5 |
2,493.5 |
-0.08% |
408,300 |
2024/7/24 |
2,512.5 |
2,522 |
2,495 |
2,495.5 |
-0.42% |
429,500 |
2024/7/23 |
2,480 |
2,506 |
2,469 |
2,506 |
+1.15% |
344,300 |
2024/7/22 |
2,470 |
2,492 |
2,470 |
2,477.5 |
+0.28% |
273,900 |
2024/7/19 |
2,482.5 |
2,482.5 |
2,451 |
2,470.5 |
-0.08% |
279,900 |
2024/7/18 |
2,470 |
2,484.5 |
2,455.5 |
2,472.5 |
+0.79% |
486,300 |
2024/7/17 |
2,450 |
2,469.5 |
2,431.5 |
2,453 |
+0.55% |
432,000 |
2024/7/16 |
2,437.5 |
2,449.5 |
2,422 |
2,439.5 |
+0.00% |
458,100 |
2024/7/12 |
2,386.5 |
2,470 |
2,385 |
2,439.5 |
+1.99% |
654,600 |
2024/7/11 |
2,388 |
2,404 |
2,382 |
2,392 |
+0.74% |
379,300 |
2024/7/10 |
2,368.5 |
2,387.5 |
2,350 |
2,374.5 |
+0.94% |
423,900 |
2024/7/9 |
2,340 |
2,359.5 |
2,333.5 |
2,352.5 |
+0.56% |
358,900 |
2024/7/8 |
2,327 |
2,350 |
2,323.5 |
2,339.5 |
+0.65% |
287,500 |
2024/7/5 |
2,341 |
2,351.5 |
2,324.5 |
2,324.5 |
-1.11% |
270,200 |
2024/7/4 |
2,358 |
2,360.5 |
2,336.5 |
2,350.5 |
-0.04% |
316,600 |
2024/7/3 |
2,346 |
2,355.5 |
2,322 |
2,351.5 |
-0.02% |
471,000 |
2024/7/2 |
2,358 |
2,369 |
2,345.5 |
2,352 |
-0.15% |
459,200 |
2024/7/1 |
2,400 |
2,407.5 |
2,347 |
2,355.5 |
-1.28% |
553,700 |
2024/6/28 |
2,399.5 |
2,399.5 |
2,371 |
2,386 |
-0.65% |
305,900 |
2024/6/27 |
2,424.5 |
2,443.5 |
2,395.5 |
2,401.5 |
-1.62% |
302,600 |
2024/6/26 |
2,440.5 |
2,448 |
2,417 |
2,441 |
+1.35% |
388,700 |
2024/6/25 |
2,380.5 |
2,413 |
2,376.5 |
2,408.5 |
+1.58% |
399,200 |
2024/6/24 |
2,390 |
2,396.5 |
2,368.5 |
2,371 |
+0.08% |
272,500 |
2024/6/21 |
2,361.5 |
2,401 |
2,361.5 |
2,369 |
+0.66% |
545,800 |
2024/6/20 |
2,361.5 |
2,378 |
2,329.5 |
2,353.5 |
-0.19% |
338,000 |
2024/6/19 |
2,356.5 |
2,371 |
2,351 |
2,358 |
-0.19% |
156,200 |
2024/6/18 |
2,357 |
2,380 |
2,355 |
2,362.5 |
+0.49% |
175,300 |
2024/6/17 |
2,335 |
2,355.5 |
2,309 |
2,351 |
+0.04% |
286,700 |
2024/6/14 |
2,326 |
2,361 |
2,313.5 |
2,350 |
+0.41% |
328,000 |
2024/6/13 |
2,368.5 |
2,371.5 |
2,326 |
2,340.5 |
-1.35% |
405,700 |
2024/6/12 |
2,416.5 |
2,431.5 |
2,372 |
2,372.5 |
-2.00% |
301,100 |
2024/6/11 |
2,440 |
2,441.5 |
2,420 |
2,421 |
-1.26% |
264,700 |
2024/6/10 |
2,423.5 |
2,460 |
2,418 |
2,452 |
+1.87% |
319,500 |
2024/6/7 |
2,403 |
2,415 |
2,395 |
2,407 |
+0.08% |
147,300 |
2024/6/6 |
2,420 |
2,421 |
2,400 |
2,405 |
-0.60% |
261,600 |
2024/6/5 |
2,416.5 |
2,441.5 |
2,405 |
2,419.5 |
-0.23% |
290,700 |
2024/6/4 |
2,434 |
2,440 |
2,411 |
2,425 |
+0.81% |
347,600 |
2024/6/3 |
2,440 |
2,449 |
2,391 |
2,405.5 |
-1.33% |
527,300 |
2024/5/31 |
2,447 |
2,448 |
2,411 |
2,438 |
-0.10% |
596,900 |
2024/5/30 |
2,392.5 |
2,440.5 |
2,381 |
2,440.5 |
+0.87% |
479,800 |
2024/5/29 |
2,474 |
2,483.5 |
2,419.5 |
2,419.5 |
-3.41% |
470,100 |
2024/5/28 |
2,553 |
2,556.5 |
2,503 |
2,505 |
-1.84% |
304,800 |
2024/5/27 |
2,558 |
2,558 |
2,530 |
2,552 |
+0.29% |
150,900 |
2024/5/24 |
2,523.5 |
2,571.5 |
2,523.5 |
2,544.5 |
+1.03% |
407,600 |
2024/5/23 |
2,527.5 |
2,546 |
2,511 |
2,518.5 |
-0.36% |
257,600 |
2024/5/22 |
2,598 |
2,613.5 |
2,525.5 |
2,527.5 |
+1.08% |
417,600 |
2024/5/21 |
2,518 |
2,548.5 |
2,500 |
2,500.5 |
-0.40% |
319,100 |
2024/5/20 |
2,486 |
2,526.5 |
2,482 |
2,510.5 |
+0.86% |
348,200 |
2024/5/17 |
2,500 |
2,517.5 |
2,476.5 |
2,489 |
-0.94% |
492,500 |
2024/5/16 |
2,538 |
2,624 |
2,474 |
2,512.5 |
-5.86% |
1,045,900 |
2024/5/15 |
2,699 |
2,706 |
2,651 |
2,669 |
-0.65% |
328,300 |
2024/5/14 |
2,649.5 |
2,687 |
2,640 |
2,686.5 |
+1.42% |
337,900 |
2024/5/13 |
2,624 |
2,649 |
2,617.5 |
2,649 |
+0.34% |
306,000 |
2024/5/10 |
2,630 |
2,645 |
2,612.5 |
2,640 |
+0.80% |
145,200 |
2024/5/9 |
2,599.5 |
2,659 |
2,574 |
2,619 |
+1.51% |
234,600 |
2024/5/8 |
2,600 |
2,615 |
2,580 |
2,580 |
-0.06% |
207,200 |
2024/5/7 |
2,583.5 |
2,607.5 |
2,579.5 |
2,581.5 |
-1.05% |
276,600 |
2024/5/2 |
2,591.5 |
2,609.5 |
2,582 |
2,609 |
+0.97% |
116,600 |
2024/5/1 |
2,600 |
2,609.5 |
2,581 |
2,584 |
-1.32% |
145,500 |
2024/4/30 |
2,600 |
2,618.5 |
2,572.5 |
2,618.5 |
+1.32% |
248,400 |
2024/4/26 |
2,552 |
2,585 |
2,528 |
2,584.5 |
+0.90% |
313,400 |
2024/4/25 |
2,630 |
2,630 |
2,559.5 |
2,561.5 |
-2.64% |
225,400 |
2024/4/24 |
2,630 |
2,635 |
2,612.5 |
2,631 |
+0.19% |
198,500 |
2024/4/23 |
2,608 |
2,632.5 |
2,597.5 |
2,626 |
+0.36% |
198,300 |
2024/4/22 |
2,625 |
2,639 |
2,601.5 |
2,616.5 |
+0.08% |
230,600 |
2024/4/19 |
2,620.5 |
2,627.5 |
2,574.5 |
2,614.5 |
-0.83% |
312,300 |
2024/4/18 |
2,610 |
2,641.5 |
2,595.5 |
2,636.5 |
+1.83% |
227,900 |
2024/4/17 |
2,608 |
2,613.5 |
2,577 |
2,589 |
-0.75% |
270,000 |
2024/4/16 |
2,650 |
2,650.5 |
2,592.5 |
2,608.5 |
-1.95% |
265,600 |
2024/4/15 |
2,644 |
2,660.5 |
2,635 |
2,660.5 |
-0.04% |
177,000 |
2024/4/12 |
2,641 |
2,671 |
2,637.5 |
2,661.5 |
+1.08% |
224,100 |
2024/4/11 |
2,634.5 |
2,652 |
2,620.5 |
2,633 |
-0.79% |
159,800 |
2024/4/10 |
2,630 |
2,654.5 |
2,619 |
2,654 |
+1.18% |
327,200 |
2024/4/9 |
2,605 |
2,624.5 |
2,588.5 |
2,623 |
+0.63% |
200,200 |
2024/4/8 |
2,613 |
2,624 |
2,596.5 |
2,606.5 |
-0.08% |
181,300 |
2024/4/5 |
2,600 |
2,612.5 |
2,582.5 |
2,608.5 |
+0.21% |
174,000 |
2024/4/4 |
2,587 |
2,616.5 |
2,571.5 |
2,603 |
+0.62% |
316,800 |
2024/4/3 |
2,571.5 |
2,596 |
2,557.5 |
2,587 |
-0.08% |
310,900 |
2024/4/2 |
2,609.5 |
2,632 |
2,577.5 |
2,589 |
-0.79% |
272,300 |
2024/4/1 |
2,645 |
2,648 |
2,589 |
2,609.5 |
-1.71% |
324,500 |
2024/3/29 |
2,616.5 |
2,670 |
2,607.5 |
2,655 |
+2.61% |
410,900 |
2024/3/28 |
2,654.5 |
2,654.5 |
2,576 |
2,587.5 |
-4.33% |
1,325,300 |
2024/3/27 |
2,662 |
2,734.5 |
2,662 |
2,704.5 |
+1.67% |
1,504,200 |
2024/3/26 |
2,652.5 |
2,668.5 |
2,627.5 |
2,660 |
-0.58% |
603,500 |
2024/3/25 |
2,660 |
2,693 |
2,651 |
2,675.5 |
+0.51% |
792,500 |
2024/3/22 |
2,643.5 |
2,664.5 |
2,634 |
2,662 |
+1.76% |
574,000 |
2024/3/21 |
2,633.5 |
2,643 |
2,598.5 |
2,616 |
+0.17% |
706,400 |
2024/3/19 |
2,570 |
2,625 |
2,559 |
2,611.5 |
+2.13% |
545,700 |
2024/3/18 |
2,530.5 |
2,559.5 |
2,523.5 |
2,557 |
+1.59% |
371,700 |
2024/3/15 |
2,496.5 |
2,531 |
2,491 |
2,517 |
+0.40% |
294,500 |
2024/3/14 |
2,473.5 |
2,511 |
2,467 |
2,507 |
+1.27% |
276,600 |
2024/3/13 |
2,492.5 |
2,495 |
2,462.5 |
2,475.5 |
-0.26% |
229,300 |
2024/3/12 |
2,448 |
2,482 |
2,438 |
2,482 |
+1.22% |
266,000 |
2024/3/11 |
2,461 |
2,469.5 |
2,428.5 |
2,452 |
-0.73% |
401,600 |
2024/3/8 |
2,474 |
2,490 |
2,449 |
2,470 |
-1.28% |
415,500 |
2024/3/7 |
2,467.5 |
2,504 |
2,462 |
2,502 |
+0.93% |
319,700 |
2024/3/6 |
2,450 |
2,491.5 |
2,430.5 |
2,479 |
+0.22% |
391,400 |
2024/3/5 |
2,463.5 |
2,488 |
2,445.5 |
2,473.5 |
+0.06% |
444,400 |
2024/3/4 |
2,517 |
2,517 |
2,470 |
2,472 |
-2.33% |
559,600 |
2024/3/1 |
2,575 |
2,575.5 |
2,516 |
2,531 |
-1.92% |
443,900 |
2024/2/29 |
2,584 |
2,592 |
2,555 |
2,580.5 |
+0.62% |
370,400 |
2024/2/28 |
2,552.5 |
2,576.5 |
2,543.5 |
2,564.5 |
+0.45% |
260,200 |
2024/2/27 |
2,571 |
2,574.5 |
2,545.5 |
2,553 |
-0.99% |
285,500 |
2024/2/26 |
2,570 |
2,588 |
2,561.5 |
2,578.5 |
+1.02% |
332,700 |
2024/2/22 |
2,515.5 |
2,552.5 |
2,505 |
2,552.5 |
+1.59% |
328,100 |
2024/2/21 |
2,525 |
2,527 |
2,488 |
2,512.5 |
-0.91% |
264,900 |
2024/2/20 |
2,560 |
2,560 |
2,522 |
2,535.5 |
-0.45% |
246,100 |
2024/2/19 |
2,544 |
2,563 |
2,522 |
2,547 |
+1.66% |
282,500 |
2024/2/16 |
2,491 |
2,510.5 |
2,482 |
2,505.5 |
+0.99% |
365,200 |
2024/2/15 |
2,553 |
2,553 |
2,462 |
2,481 |
-1.74% |
445,200 |
2024/2/14 |
2,540 |
2,543.5 |
2,486 |
2,525 |
-0.67% |
357,100 |
2024/2/13 |
2,553.5 |
2,555 |
2,450.5 |
2,542 |
-0.59% |
810,000 |
2024/2/9 |
2,540.5 |
2,580.5 |
2,536 |
2,557 |
+0.08% |
358,500 |
2024/2/8 |
2,558 |
2,574 |
2,529 |
2,555 |
-0.16% |
261,600 |
2024/2/7 |
2,565 |
2,569.5 |
2,536 |
2,559 |
-0.43% |
227,700 |
2024/2/6 |
2,597.5 |
2,610 |
2,568 |
2,570 |
-0.17% |
321,800 |
2024/2/5 |
2,590 |
2,596.5 |
2,563.5 |
2,574.5 |
-0.48% |
304,700 |
2024/2/2 |
2,585 |
2,600 |
2,552.5 |
2,587 |
+0.47% |
242,800 |
2024/2/1 |
2,560.5 |
2,583 |
2,530 |
2,575 |
+0.04% |
345,300 |
2024/1/31 |
2,540.5 |
2,574 |
2,540.5 |
2,574 |
+0.70% |
338,600 |
2024/1/30 |
2,535 |
2,567.5 |
2,534.5 |
2,556 |
+1.09% |
267,300 |
2024/1/29 |
2,509.5 |
2,534.5 |
2,505 |
2,528.5 |
+0.88% |
124,300 |
|