日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,476.5 |
1,500.5 |
1,454 |
1,476.5 |
-0.44% |
6,008,200 |
2024/7/25 |
1,496 |
1,502 |
1,467 |
1,483 |
-2.31% |
8,282,900 |
2024/7/24 |
1,540.5 |
1,542 |
1,510 |
1,518 |
-1.91% |
7,138,300 |
2024/7/23 |
1,530 |
1,560.5 |
1,521.5 |
1,547.5 |
+1.94% |
8,279,200 |
2024/7/22 |
1,536 |
1,538.5 |
1,514.5 |
1,518 |
-1.36% |
4,701,700 |
2024/7/19 |
1,560 |
1,565.5 |
1,525.5 |
1,539 |
-1.76% |
6,769,100 |
2024/7/18 |
1,560 |
1,592.5 |
1,560 |
1,566.5 |
-1.10% |
8,846,900 |
2024/7/17 |
1,540 |
1,585 |
1,534 |
1,584 |
+3.46% |
8,485,600 |
2024/7/16 |
1,547.5 |
1,553.5 |
1,516.5 |
1,531 |
-0.39% |
6,142,000 |
2024/7/12 |
1,477 |
1,542 |
1,469.5 |
1,537 |
+2.95% |
11,136,400 |
2024/7/11 |
1,516 |
1,516 |
1,487 |
1,493 |
+0.13% |
5,748,900 |
2024/7/10 |
1,485 |
1,495 |
1,471.5 |
1,491 |
+0.07% |
7,233,500 |
2024/7/9 |
1,501 |
1,505 |
1,476.5 |
1,490 |
-0.70% |
6,269,300 |
2024/7/8 |
1,523.5 |
1,524 |
1,496 |
1,500.5 |
-1.25% |
6,163,300 |
2024/7/5 |
1,516 |
1,529 |
1,499 |
1,519.5 |
+0.73% |
6,105,500 |
2024/7/4 |
1,500 |
1,524 |
1,490 |
1,508.5 |
+1.34% |
6,441,400 |
2024/7/3 |
1,487.5 |
1,489 |
1,452 |
1,488.5 |
+0.44% |
6,969,400 |
2024/7/2 |
1,485 |
1,489 |
1,458.5 |
1,482 |
+0.54% |
8,265,700 |
2024/7/1 |
1,494.5 |
1,509 |
1,463.5 |
1,474 |
+0.37% |
6,121,100 |
2024/6/28 |
1,474 |
1,478.5 |
1,454 |
1,468.5 |
+1.03% |
8,013,900 |
2024/6/27 |
1,464.5 |
1,474 |
1,442.5 |
1,453.5 |
-1.12% |
7,662,900 |
2024/6/26 |
1,456.5 |
1,474.5 |
1,448 |
1,470 |
+0.44% |
9,675,200 |
2024/6/25 |
1,451 |
1,471.5 |
1,444 |
1,463.5 |
+2.41% |
10,766,800 |
2024/6/24 |
1,411 |
1,430 |
1,393.5 |
1,429 |
+0.99% |
7,484,700 |
2024/6/21 |
1,422 |
1,430 |
1,409 |
1,415 |
-0.70% |
10,827,400 |
2024/6/20 |
1,437 |
1,439.5 |
1,406 |
1,425 |
-1.42% |
4,583,100 |
2024/6/19 |
1,418.5 |
1,448.5 |
1,413.5 |
1,445.5 |
+2.63% |
6,529,200 |
2024/6/18 |
1,434.5 |
1,434.5 |
1,402.5 |
1,408.5 |
-0.53% |
6,269,100 |
2024/6/17 |
1,450 |
1,455 |
1,403 |
1,416 |
-4.10% |
7,663,000 |
2024/6/14 |
1,447.5 |
1,506 |
1,442.5 |
1,476.5 |
+0.99% |
13,604,000 |
2024/6/13 |
1,486.5 |
1,491 |
1,460.5 |
1,462 |
-0.85% |
5,611,200 |
2024/6/12 |
1,479 |
1,510 |
1,472.5 |
1,474.5 |
-2.51% |
6,542,700 |
2024/6/11 |
1,520.5 |
1,535 |
1,511 |
1,512.5 |
-0.17% |
5,201,400 |
2024/6/10 |
1,517 |
1,537.5 |
1,515 |
1,515 |
+0.63% |
7,659,500 |
2024/6/7 |
1,513 |
1,513 |
1,488.5 |
1,505.5 |
+0.40% |
4,818,900 |
2024/6/6 |
1,527 |
1,527 |
1,499 |
1,499.5 |
-1.38% |
8,214,500 |
2024/6/5 |
1,483.5 |
1,535 |
1,481.5 |
1,520.5 |
+1.91% |
17,141,800 |
2024/6/4 |
1,462.5 |
1,500.5 |
1,460.5 |
1,492 |
+1.67% |
13,310,400 |
2024/6/3 |
1,478 |
1,491.5 |
1,454.5 |
1,467.5 |
+1.87% |
9,728,500 |
2024/5/31 |
1,430 |
1,458 |
1,414 |
1,440.5 |
+3.89% |
24,571,500 |
2024/5/30 |
1,370 |
1,388.5 |
1,351.5 |
1,386.5 |
-0.36% |
8,870,600 |
2024/5/29 |
1,395 |
1,409.5 |
1,378 |
1,391.5 |
-0.71% |
8,636,000 |
2024/5/28 |
1,419.5 |
1,427 |
1,394 |
1,401.5 |
-1.16% |
6,599,300 |
2024/5/27 |
1,417 |
1,419.5 |
1,398.5 |
1,418 |
+1.11% |
4,654,200 |
2024/5/24 |
1,389 |
1,413.5 |
1,384.5 |
1,402.5 |
-1.02% |
7,068,000 |
2024/5/23 |
1,426 |
1,426 |
1,391.5 |
1,417 |
+0.07% |
10,530,400 |
2024/5/22 |
1,466 |
1,468 |
1,415 |
1,416 |
-3.61% |
11,843,000 |
2024/5/21 |
1,488.5 |
1,494.5 |
1,465.5 |
1,469 |
-1.41% |
5,724,800 |
2024/5/20 |
1,462 |
1,510.5 |
1,458 |
1,490 |
+2.41% |
12,526,000 |
2024/5/17 |
1,431 |
1,457 |
1,417.5 |
1,455 |
+0.90% |
8,460,800 |
2024/5/16 |
1,431 |
1,449.5 |
1,427 |
1,442 |
-0.10% |
13,387,800 |
2024/5/15 |
1,461 |
1,474 |
1,442.5 |
1,443.5 |
-2.07% |
12,839,000 |
2024/5/14 |
1,468 |
1,486.5 |
1,439 |
1,474 |
-1.24% |
16,895,700 |
2024/5/13 |
1,483 |
1,505 |
1,453.5 |
1,492.5 |
-5.39% |
21,330,600 |
2024/5/10 |
1,575 |
1,597 |
1,560.5 |
1,577.5 |
+1.94% |
10,967,100 |
2024/5/9 |
1,588.5 |
1,592 |
1,538 |
1,547.5 |
-1.75% |
12,439,200 |
2024/5/8 |
1,610.5 |
1,619.5 |
1,572 |
1,575 |
-2.17% |
6,697,200 |
2024/5/7 |
1,635 |
1,635 |
1,598.5 |
1,610 |
-0.53% |
9,588,000 |
2024/5/2 |
1,597.5 |
1,631.5 |
1,591 |
1,618.5 |
+1.92% |
7,234,300 |
2024/5/1 |
1,568 |
1,599 |
1,563 |
1,588 |
-1.55% |
6,605,200 |
2024/4/30 |
1,620 |
1,630 |
1,591.5 |
1,613 |
+2.77% |
11,430,300 |
2024/4/26 |
1,518 |
1,577 |
1,517 |
1,569.5 |
+3.63% |
16,845,100 |
2024/4/25 |
1,555 |
1,573 |
1,508.5 |
1,514.5 |
-3.57% |
13,633,600 |
2024/4/24 |
1,578 |
1,599 |
1,566 |
1,570.5 |
-0.41% |
10,374,500 |
2024/4/23 |
1,600.5 |
1,624 |
1,568.5 |
1,577 |
-0.50% |
9,947,600 |
2024/4/22 |
1,597.5 |
1,616 |
1,558.5 |
1,585 |
+0.92% |
13,872,200 |
2024/4/19 |
1,589 |
1,607.5 |
1,551.5 |
1,570.5 |
-2.70% |
16,231,400 |
2024/4/18 |
1,592 |
1,627 |
1,567.5 |
1,614 |
-0.46% |
11,726,100 |
2024/4/17 |
1,661.5 |
1,683 |
1,605.5 |
1,621.5 |
+0.00% |
16,920,600 |
2024/4/16 |
1,662.5 |
1,674.5 |
1,609 |
1,621.5 |
-3.31% |
15,489,000 |
2024/4/15 |
1,652.5 |
1,709.5 |
1,647 |
1,677 |
+0.12% |
22,446,100 |
2024/4/12 |
1,593.5 |
1,687 |
1,571 |
1,675 |
+7.82% |
31,479,800 |
2024/4/11 |
1,580 |
1,583.5 |
1,546.5 |
1,553.5 |
-4.02% |
15,738,300 |
2024/4/10 |
1,640 |
1,653 |
1,616 |
1,618.5 |
-1.19% |
10,084,200 |
2024/4/9 |
1,637.5 |
1,652 |
1,626 |
1,638 |
+1.05% |
10,553,100 |
2024/4/8 |
1,609 |
1,627 |
1,597.5 |
1,621 |
+1.95% |
8,913,700 |
2024/4/5 |
1,570 |
1,596.5 |
1,543 |
1,590 |
+0.03% |
10,757,500 |
2024/4/4 |
1,608 |
1,624 |
1,585 |
1,589.5 |
-0.03% |
11,643,800 |
2024/4/3 |
1,592 |
1,606 |
1,562 |
1,590 |
-1.76% |
19,213,200 |
2024/4/2 |
1,615.5 |
1,629.5 |
1,594.5 |
1,618.5 |
+1.57% |
15,302,700 |
2024/4/1 |
1,656.5 |
1,664.5 |
1,561.5 |
1,593.5 |
-3.28% |
14,190,500 |
2024/3/29 |
1,636.5 |
1,709.5 |
1,630 |
1,647.5 |
+1.48% |
17,786,400 |
2024/3/28 |
1,650 |
1,705 |
1,610.5 |
1,623.5 |
-0.28% |
12,228,600 |
2024/3/27 |
1,614.3 |
1,648.7 |
1,611.7 |
1,628 |
+2.13% |
4,970,500 |
2024/3/26 |
1,570 |
1,599.3 |
1,566.7 |
1,594 |
+0.28% |
3,901,500 |
2024/3/25 |
1,626.3 |
1,628.9 |
1,579.9 |
1,589.6 |
-3.34% |
5,200,500 |
2024/3/22 |
1,616.6 |
1,660.6 |
1,606.9 |
1,644.6 |
+1.86% |
4,889,700 |
2024/3/21 |
1,609.6 |
1,623.6 |
1,571.3 |
1,614.6 |
+1.70% |
5,775,400 |
2024/3/19 |
1,499.9 |
1,587.6 |
1,497.6 |
1,587.6 |
+5.38% |
8,222,200 |
2024/3/18 |
1,444.9 |
1,506.6 |
1,444.6 |
1,506.6 |
+4.73% |
5,567,300 |
2024/3/15 |
1,396.6 |
1,438.6 |
1,391.9 |
1,438.6 |
+2.66% |
7,206,600 |
2024/3/14 |
1,386.6 |
1,401.6 |
1,374 |
1,401.3 |
+1.99% |
3,345,800 |
2024/3/13 |
1,393.3 |
1,404.3 |
1,368.3 |
1,374 |
-0.19% |
2,874,300 |
2024/3/12 |
1,370.6 |
1,376.9 |
1,353.6 |
1,376.6 |
-1.22% |
3,803,400 |
2024/3/11 |
1,432.6 |
1,434.6 |
1,378.6 |
1,393.6 |
-3.58% |
3,646,900 |
2024/3/8 |
1,437 |
1,460.3 |
1,417.6 |
1,445.3 |
+3.04% |
5,352,400 |
2024/3/7 |
1,433.3 |
1,449.6 |
1,400.6 |
1,402.6 |
-1.57% |
3,688,400 |
2024/3/6 |
1,412 |
1,429.7 |
1,406.3 |
1,425 |
+1.31% |
2,310,100 |
2024/3/5 |
1,413.3 |
1,419.3 |
1,400.9 |
1,406.6 |
-0.33% |
2,703,300 |
2024/3/4 |
1,433.3 |
1,439.3 |
1,410.6 |
1,411.3 |
+2.17% |
5,103,600 |
2024/3/1 |
1,347.6 |
1,383.3 |
1,346.6 |
1,381.3 |
+2.05% |
2,605,600 |
2024/2/29 |
1,357.3 |
1,364.9 |
1,338.3 |
1,353.6 |
+1.14% |
4,755,300 |
2024/2/28 |
1,367 |
1,373.3 |
1,327 |
1,338.3 |
-2.14% |
5,157,100 |
2024/2/27 |
1,376.9 |
1,382.6 |
1,357.6 |
1,367.6 |
-0.90% |
2,559,800 |
2024/2/26 |
1,394 |
1,403.3 |
1,373 |
1,380 |
+0.27% |
3,132,200 |
2024/2/22 |
1,350 |
1,379.3 |
1,337 |
1,376.3 |
+1.93% |
2,883,000 |
2024/2/21 |
1,361.3 |
1,372.6 |
1,343.6 |
1,350.3 |
-0.52% |
2,760,300 |
2024/2/20 |
1,371.6 |
1,378.6 |
1,356.6 |
1,357.3 |
-0.05% |
3,209,200 |
2024/2/19 |
1,350.7 |
1,362.7 |
1,341.7 |
1,358 |
+0.37% |
2,952,900 |
2024/2/16 |
1,338 |
1,361 |
1,326.7 |
1,353 |
+3.47% |
4,153,400 |
2024/2/15 |
1,303.9 |
1,319.6 |
1,298.3 |
1,307.6 |
+1.84% |
3,126,000 |
2024/2/14 |
1,300.3 |
1,306.7 |
1,275.3 |
1,284 |
-2.99% |
5,277,800 |
2024/2/13 |
1,366.6 |
1,367.3 |
1,306.9 |
1,323.6 |
-1.34% |
5,489,300 |
2024/2/9 |
1,339.9 |
1,358.9 |
1,329.9 |
1,341.6 |
+0.90% |
4,942,600 |
2024/2/8 |
1,334.9 |
1,339.9 |
1,311.3 |
1,329.6 |
-0.20% |
4,313,400 |
2024/2/7 |
1,316.3 |
1,340 |
1,307.3 |
1,332.3 |
+3.82% |
6,365,500 |
2024/2/6 |
1,280.3 |
1,298.3 |
1,268.3 |
1,283.3 |
-1.46% |
5,616,800 |
2024/2/5 |
1,232.6 |
1,366.6 |
1,212 |
1,302.3 |
+6.57% |
11,454,000 |
2024/2/2 |
1,234 |
1,240 |
1,220 |
1,222 |
-0.02% |
1,919,900 |
2024/2/1 |
1,232.6 |
1,233.6 |
1,207.3 |
1,222.3 |
-1.63% |
3,290,900 |
2024/1/31 |
1,204.9 |
1,242.6 |
1,203.3 |
1,242.6 |
+1.77% |
2,477,200 |
2024/1/30 |
1,242 |
1,243.3 |
1,219.3 |
1,221 |
-1.21% |
2,146,500 |
2024/1/29 |
1,215.7 |
1,237 |
1,215.7 |
1,236 |
+1.81% |
2,246,700 |
|