日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,450 |
3,477 |
3,407 |
3,425 |
-0.52% |
395,700 |
2024/7/25 |
3,530 |
3,549 |
3,439 |
3,443 |
-2.85% |
427,600 |
2024/7/24 |
3,508 |
3,560 |
3,507 |
3,544 |
+0.23% |
303,000 |
2024/7/23 |
3,540 |
3,570 |
3,526 |
3,536 |
+1.29% |
426,600 |
2024/7/22 |
3,522 |
3,535 |
3,466 |
3,491 |
-0.20% |
295,100 |
2024/7/19 |
3,469 |
3,546 |
3,469 |
3,498 |
+0.98% |
314,700 |
2024/7/18 |
3,491 |
3,527 |
3,464 |
3,464 |
-2.72% |
356,900 |
2024/7/17 |
3,566 |
3,579 |
3,542 |
3,561 |
+0.25% |
259,700 |
2024/7/16 |
3,600 |
3,621 |
3,534 |
3,552 |
-0.14% |
399,300 |
2024/7/12 |
3,594 |
3,610 |
3,528 |
3,557 |
-1.71% |
586,500 |
2024/7/11 |
3,627 |
3,654 |
3,607 |
3,619 |
+0.70% |
508,100 |
2024/7/10 |
3,550 |
3,595 |
3,541 |
3,594 |
+1.21% |
486,100 |
2024/7/9 |
3,513 |
3,560 |
3,507 |
3,551 |
+1.98% |
451,200 |
2024/7/8 |
3,470 |
3,504 |
3,453 |
3,482 |
+0.52% |
382,900 |
2024/7/5 |
3,500 |
3,520 |
3,453 |
3,464 |
-0.63% |
496,300 |
2024/7/4 |
3,475 |
3,519 |
3,449 |
3,486 |
+3.60% |
538,300 |
2024/7/3 |
3,350 |
3,373 |
3,304 |
3,365 |
-0.12% |
379,300 |
2024/7/2 |
3,333 |
3,378 |
3,314 |
3,369 |
+1.48% |
515,300 |
2024/7/1 |
3,300 |
3,349 |
3,292 |
3,320 |
+1.93% |
643,400 |
2024/6/28 |
3,226 |
3,283 |
3,226 |
3,257 |
+1.02% |
627,900 |
2024/6/27 |
3,249 |
3,260 |
3,214 |
3,224 |
-0.77% |
392,500 |
2024/6/26 |
3,221 |
3,266 |
3,156 |
3,249 |
+4.84% |
748,200 |
2024/6/25 |
3,089 |
3,142 |
3,061 |
3,099 |
+0.16% |
365,000 |
2024/6/24 |
3,080 |
3,102 |
3,059 |
3,094 |
-0.13% |
423,100 |
2024/6/21 |
3,113 |
3,141 |
3,079 |
3,098 |
-0.32% |
584,500 |
2024/6/20 |
3,115 |
3,136 |
3,063 |
3,108 |
-0.45% |
365,400 |
2024/6/19 |
3,147 |
3,157 |
3,105 |
3,122 |
-0.76% |
331,600 |
2024/6/18 |
3,151 |
3,169 |
3,129 |
3,146 |
-0.66% |
387,600 |
2024/6/17 |
3,174 |
3,204 |
3,149 |
3,167 |
+0.19% |
354,300 |
2024/6/14 |
3,154 |
3,200 |
3,153 |
3,161 |
-0.75% |
592,500 |
2024/6/13 |
3,200 |
3,203 |
3,156 |
3,185 |
-0.22% |
396,600 |
2024/6/12 |
3,238 |
3,249 |
3,175 |
3,192 |
-0.72% |
379,700 |
2024/6/11 |
3,203 |
3,254 |
3,180 |
3,215 |
-0.53% |
377,800 |
2024/6/10 |
3,248 |
3,260 |
3,218 |
3,232 |
+0.50% |
378,700 |
2024/6/7 |
3,150 |
3,217 |
3,121 |
3,216 |
+0.63% |
473,500 |
2024/6/6 |
3,175 |
3,211 |
3,143 |
3,196 |
+0.13% |
545,200 |
2024/6/5 |
3,262 |
3,273 |
3,180 |
3,192 |
-1.75% |
477,000 |
2024/6/4 |
3,271 |
3,274 |
3,207 |
3,249 |
+0.15% |
459,000 |
2024/6/3 |
3,226 |
3,244 |
3,181 |
3,244 |
+0.12% |
496,600 |
2024/5/31 |
3,300 |
3,320 |
3,200 |
3,240 |
+1.44% |
1,351,700 |
2024/5/30 |
3,030 |
3,219 |
3,021 |
3,194 |
+5.97% |
1,444,400 |
2024/5/29 |
2,852 |
3,066 |
2,852 |
3,014 |
+6.00% |
1,046,800 |
2024/5/28 |
2,851.5 |
2,879.5 |
2,842.5 |
2,843.5 |
-0.85% |
203,000 |
2024/5/27 |
2,867 |
2,881 |
2,843.5 |
2,868 |
+0.61% |
185,900 |
2024/5/24 |
2,800.5 |
2,860 |
2,760.5 |
2,850.5 |
+0.19% |
565,700 |
2024/5/23 |
2,890 |
2,903 |
2,836 |
2,845 |
-2.33% |
570,400 |
2024/5/22 |
2,955 |
2,960 |
2,893 |
2,913 |
-1.42% |
328,700 |
2024/5/21 |
2,982 |
2,991 |
2,918.5 |
2,955 |
-0.24% |
329,300 |
2024/5/20 |
2,947.5 |
2,996 |
2,934.5 |
2,962 |
+0.83% |
363,300 |
2024/5/17 |
2,922 |
2,949 |
2,842 |
2,937.5 |
-0.69% |
686,300 |
2024/5/16 |
3,011 |
3,011 |
2,903.5 |
2,958 |
-2.60% |
1,163,900 |
2024/5/15 |
2,952.5 |
3,076 |
2,871.5 |
3,037 |
+14.50% |
1,563,700 |
2024/5/14 |
2,585 |
2,669 |
2,576.5 |
2,652.5 |
+1.86% |
665,700 |
2024/5/13 |
2,549 |
2,604.5 |
2,540 |
2,604 |
+1.36% |
376,300 |
2024/5/10 |
2,547.5 |
2,590.5 |
2,537 |
2,569 |
+0.08% |
465,600 |
2024/5/9 |
2,540 |
2,607.5 |
2,535.5 |
2,567 |
+0.96% |
426,200 |
2024/5/8 |
2,523.5 |
2,563 |
2,518.5 |
2,542.5 |
+0.04% |
452,700 |
2024/5/7 |
2,466 |
2,546.5 |
2,457 |
2,541.5 |
+4.40% |
677,300 |
2024/5/2 |
2,498.5 |
2,498.5 |
2,431 |
2,434.5 |
-2.31% |
948,700 |
2024/5/1 |
2,461 |
2,492 |
2,438 |
2,492 |
-0.20% |
517,200 |
2024/4/30 |
2,506.5 |
2,525 |
2,460.5 |
2,497 |
+1.65% |
450,600 |
2024/4/26 |
2,429 |
2,462 |
2,371.5 |
2,456.5 |
-0.02% |
722,800 |
2024/4/25 |
2,455.5 |
2,468 |
2,422 |
2,457 |
+0.22% |
574,500 |
2024/4/24 |
2,439 |
2,456.5 |
2,420 |
2,451.5 |
+0.29% |
468,900 |
2024/4/23 |
2,427.5 |
2,452.5 |
2,403.5 |
2,444.5 |
-1.33% |
567,100 |
2024/4/22 |
2,427.5 |
2,477.5 |
2,396 |
2,477.5 |
+2.12% |
693,200 |
2024/4/19 |
2,490 |
2,513 |
2,414 |
2,426 |
-5.07% |
740,100 |
2024/4/18 |
2,513 |
2,600 |
2,499.5 |
2,555.5 |
+1.15% |
697,400 |
2024/4/17 |
2,478.5 |
2,528.5 |
2,433 |
2,526.5 |
-0.69% |
1,048,400 |
2024/4/16 |
2,555 |
2,590 |
2,526 |
2,544 |
-1.41% |
755,100 |
2024/4/15 |
2,701 |
2,701 |
2,580.5 |
2,580.5 |
-6.16% |
1,039,300 |
2024/4/12 |
2,816 |
2,819.5 |
2,744.5 |
2,750 |
-1.54% |
363,700 |
2024/4/11 |
2,800 |
2,831 |
2,775.5 |
2,793 |
-1.50% |
288,800 |
2024/4/10 |
2,850 |
2,862.5 |
2,835.5 |
2,835.5 |
-0.14% |
246,500 |
2024/4/9 |
2,811 |
2,844 |
2,806 |
2,839.5 |
-0.63% |
478,200 |
2024/4/8 |
2,951 |
2,965 |
2,821 |
2,857.5 |
-3.45% |
406,000 |
2024/4/5 |
2,928.5 |
2,977 |
2,914 |
2,959.5 |
+0.07% |
315,200 |
2024/4/4 |
2,985 |
2,998.5 |
2,950 |
2,957.5 |
-0.22% |
274,800 |
2024/4/3 |
2,927 |
2,973 |
2,914 |
2,964 |
+1.26% |
341,900 |
2024/4/2 |
2,975 |
2,975 |
2,904 |
2,927 |
-2.73% |
335,800 |
2024/4/1 |
2,950 |
3,028 |
2,949 |
3,009 |
+2.85% |
347,200 |
2024/3/29 |
2,928 |
2,960.5 |
2,902 |
2,925.5 |
+0.07% |
144,900 |
2024/3/28 |
2,938.5 |
2,952 |
2,910 |
2,923.5 |
-1.43% |
198,800 |
2024/3/27 |
2,971.5 |
2,992 |
2,936 |
2,966 |
+0.49% |
247,600 |
2024/3/26 |
2,889 |
2,960.5 |
2,862.5 |
2,951.5 |
+1.51% |
201,500 |
2024/3/25 |
2,945 |
2,945 |
2,905.5 |
2,907.5 |
-1.89% |
248,300 |
2024/3/22 |
2,965 |
2,976 |
2,941 |
2,963.5 |
-0.32% |
224,000 |
2024/3/21 |
3,033 |
3,053 |
2,959 |
2,973 |
-0.34% |
288,200 |
2024/3/19 |
2,954.5 |
3,003 |
2,944.5 |
2,983 |
+0.96% |
230,100 |
2024/3/18 |
2,935.5 |
2,974 |
2,923 |
2,954.5 |
+0.60% |
261,000 |
2024/3/15 |
2,995 |
3,014 |
2,935.5 |
2,937 |
-2.20% |
390,300 |
2024/3/14 |
2,969.5 |
3,014 |
2,965 |
3,003 |
+0.92% |
322,500 |
2024/3/13 |
3,029 |
3,065 |
2,965.5 |
2,975.5 |
-0.45% |
262,700 |
2024/3/12 |
2,951.5 |
2,994.5 |
2,876 |
2,989 |
-0.20% |
325,200 |
2024/3/11 |
2,985 |
3,030 |
2,970.5 |
2,995 |
-0.56% |
326,200 |
2024/3/8 |
2,904.5 |
3,047 |
2,900.5 |
3,012 |
+2.38% |
336,800 |
2024/3/7 |
2,939 |
2,990 |
2,924.5 |
2,942 |
+0.94% |
455,200 |
2024/3/6 |
2,886 |
2,917 |
2,851.5 |
2,914.5 |
-0.29% |
554,700 |
2024/3/5 |
3,080 |
3,080 |
2,912 |
2,923 |
-5.83% |
564,600 |
2024/3/4 |
3,172 |
3,187 |
3,071 |
3,104 |
-2.33% |
523,000 |
2024/3/1 |
3,190 |
3,216 |
3,167 |
3,178 |
-0.38% |
317,700 |
2024/2/29 |
3,204 |
3,220 |
3,143 |
3,190 |
+0.63% |
542,900 |
2024/2/28 |
3,105 |
3,204 |
3,105 |
3,170 |
+3.59% |
672,300 |
2024/2/27 |
2,993 |
3,078 |
2,991.5 |
3,060 |
+2.38% |
410,700 |
2024/2/26 |
3,000 |
3,041 |
2,975 |
2,989 |
+0.49% |
275,800 |
2024/2/22 |
2,965 |
2,984 |
2,925.5 |
2,974.5 |
+0.35% |
366,100 |
2024/2/21 |
2,927.5 |
2,965 |
2,915.5 |
2,964 |
+0.85% |
304,200 |
2024/2/20 |
2,962.5 |
2,974 |
2,916.5 |
2,939 |
-0.74% |
189,600 |
2024/2/19 |
2,938.5 |
2,973.5 |
2,930 |
2,961 |
+0.37% |
240,200 |
2024/2/16 |
2,988 |
3,018 |
2,950 |
2,950 |
+1.53% |
396,900 |
2024/2/15 |
2,911 |
2,920 |
2,853.5 |
2,905.5 |
+0.75% |
333,400 |
2024/2/14 |
2,870.5 |
2,911 |
2,864 |
2,884 |
-0.69% |
446,700 |
2024/2/13 |
2,959.5 |
2,968 |
2,854.5 |
2,904 |
-0.85% |
562,500 |
2024/2/9 |
2,822.5 |
2,944 |
2,819.5 |
2,929 |
+4.78% |
837,100 |
2024/2/8 |
2,765.5 |
2,824.5 |
2,700 |
2,795.5 |
+0.07% |
510,600 |
2024/2/7 |
2,825 |
2,841.5 |
2,793 |
2,793.5 |
-0.43% |
461,400 |
2024/2/6 |
2,796 |
2,823 |
2,770.5 |
2,805.5 |
+0.47% |
454,200 |
2024/2/5 |
2,757 |
2,799 |
2,749.5 |
2,792.5 |
+2.03% |
322,800 |
2024/2/2 |
2,727 |
2,763 |
2,719.5 |
2,737 |
+0.44% |
230,200 |
2024/2/1 |
2,691 |
2,727.5 |
2,668.5 |
2,725 |
+0.22% |
273,000 |
2024/1/31 |
2,690 |
2,720 |
2,678 |
2,719 |
+0.50% |
293,800 |
2024/1/30 |
2,745.5 |
2,754.5 |
2,705.5 |
2,705.5 |
-1.08% |
177,800 |
2024/1/29 |
2,730 |
2,751 |
2,720 |
2,735 |
-0.16% |
154,600 |
|