日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,755 |
1,802 |
1,735 |
1,777.5 |
+2.42% |
60,294,300 |
2024/7/25 |
1,781.5 |
1,784 |
1,702 |
1,735.5 |
-6.19% |
69,409,000 |
2024/7/24 |
1,843 |
1,895 |
1,840 |
1,850 |
-0.78% |
42,518,000 |
2024/7/23 |
1,898.5 |
1,899.5 |
1,854.5 |
1,864.5 |
+0.27% |
41,959,200 |
2024/7/22 |
1,914 |
1,921.5 |
1,836.5 |
1,859.5 |
-2.36% |
57,989,200 |
2024/7/19 |
1,922 |
1,934.5 |
1,892.5 |
1,904.5 |
-1.83% |
61,789,100 |
2024/7/18 |
1,952 |
2,009.5 |
1,938 |
1,940 |
-3.58% |
73,861,900 |
2024/7/17 |
1,980 |
2,020 |
1,945 |
2,012 |
+3.90% |
101,991,100 |
2024/7/16 |
1,915 |
1,960 |
1,888 |
1,936.5 |
+5.04% |
92,630,300 |
2024/7/12 |
1,800 |
1,859 |
1,787.5 |
1,843.5 |
+0.49% |
68,424,000 |
2024/7/11 |
1,876 |
1,899 |
1,820 |
1,834.5 |
-2.16% |
112,356,500 |
2024/7/10 |
1,981 |
2,014 |
1,825 |
1,875 |
-6.25% |
177,984,700 |
2024/7/9 |
2,031.5 |
2,037.5 |
1,951 |
2,000 |
-2.20% |
99,453,700 |
2024/7/8 |
1,993 |
2,087 |
1,985 |
2,045 |
+0.44% |
96,875,200 |
2024/7/5 |
2,011 |
2,065 |
1,964.5 |
2,036 |
+0.74% |
130,394,400 |
2024/7/4 |
1,920 |
2,036 |
1,901.5 |
2,021 |
+3.83% |
110,568,400 |
2024/7/3 |
1,868 |
1,946.5 |
1,848 |
1,946.5 |
+6.48% |
98,601,500 |
2024/7/2 |
1,740 |
1,832.5 |
1,734 |
1,828 |
+5.45% |
62,919,100 |
2024/7/1 |
1,738.5 |
1,747.5 |
1,711 |
1,733.5 |
+0.61% |
36,957,600 |
2024/6/28 |
1,748 |
1,765 |
1,713.5 |
1,723 |
+0.76% |
44,855,000 |
2024/6/27 |
1,680 |
1,711 |
1,662 |
1,710 |
+2.40% |
38,384,200 |
2024/6/26 |
1,645 |
1,675 |
1,635.5 |
1,670 |
+1.21% |
34,390,400 |
2024/6/25 |
1,613 |
1,655.5 |
1,593 |
1,650 |
+2.26% |
36,657,600 |
2024/6/24 |
1,592.5 |
1,633 |
1,581.5 |
1,613.5 |
+0.19% |
27,002,700 |
2024/6/21 |
1,660 |
1,678.5 |
1,610.5 |
1,610.5 |
-1.80% |
48,633,600 |
2024/6/20 |
1,600 |
1,640 |
1,592 |
1,640 |
+1.05% |
36,709,400 |
2024/6/19 |
1,585 |
1,638 |
1,562 |
1,623 |
+3.87% |
55,022,400 |
2024/6/18 |
1,534 |
1,563 |
1,520 |
1,562.5 |
+5.01% |
45,740,200 |
2024/6/17 |
1,535.5 |
1,538.5 |
1,479 |
1,488 |
-3.69% |
32,830,100 |
2024/6/14 |
1,488 |
1,560.5 |
1,475 |
1,545 |
+4.43% |
51,098,400 |
2024/6/13 |
1,460 |
1,509 |
1,459.5 |
1,479.5 |
+2.85% |
50,060,700 |
2024/6/12 |
1,427 |
1,438.5 |
1,412 |
1,438.5 |
-0.38% |
22,028,000 |
2024/6/11 |
1,412.5 |
1,450 |
1,411.5 |
1,444 |
+2.78% |
39,937,500 |
2024/6/10 |
1,394.5 |
1,413 |
1,389 |
1,405 |
+1.33% |
16,629,700 |
2024/6/7 |
1,387 |
1,396.5 |
1,376 |
1,386.5 |
-0.22% |
13,498,700 |
2024/6/6 |
1,413.5 |
1,421 |
1,385 |
1,389.5 |
+0.87% |
24,910,600 |
2024/6/5 |
1,420 |
1,446 |
1,368 |
1,377.5 |
-3.77% |
34,266,500 |
2024/6/4 |
1,383 |
1,435 |
1,380.5 |
1,431.5 |
+2.99% |
49,667,800 |
2024/6/3 |
1,371.5 |
1,390 |
1,366 |
1,390 |
+1.61% |
32,166,400 |
2024/5/31 |
1,331 |
1,368 |
1,328 |
1,368 |
+2.93% |
38,649,500 |
2024/5/30 |
1,293 |
1,340.5 |
1,292 |
1,329 |
+1.61% |
35,731,300 |
2024/5/29 |
1,347 |
1,349.5 |
1,293 |
1,308 |
-3.61% |
56,852,200 |
2024/5/28 |
1,365 |
1,367 |
1,346 |
1,357 |
-0.73% |
18,417,900 |
2024/5/27 |
1,335.5 |
1,369 |
1,335 |
1,367 |
+3.52% |
28,792,800 |
2024/5/24 |
1,315 |
1,340 |
1,310 |
1,320.5 |
-0.68% |
17,862,900 |
2024/5/23 |
1,316 |
1,332.5 |
1,290 |
1,329.5 |
+1.80% |
23,295,900 |
2024/5/22 |
1,317 |
1,327 |
1,301.5 |
1,306 |
-1.62% |
21,466,300 |
2024/5/21 |
1,353 |
1,359.5 |
1,326 |
1,327.5 |
-1.48% |
22,735,800 |
2024/5/20 |
1,371.5 |
1,377 |
1,338 |
1,347.5 |
-1.68% |
34,179,600 |
2024/5/17 |
1,344.5 |
1,375.5 |
1,336.5 |
1,370.5 |
+1.82% |
25,016,500 |
2024/5/16 |
1,360 |
1,363 |
1,344 |
1,346 |
-0.37% |
32,865,200 |
2024/5/15 |
1,322 |
1,366.5 |
1,320.5 |
1,351 |
+3.96% |
49,721,400 |
2024/5/14 |
1,300 |
1,324 |
1,285.5 |
1,299.5 |
+0.89% |
33,039,700 |
2024/5/13 |
1,280.5 |
1,298.5 |
1,275 |
1,288 |
+0.55% |
31,140,300 |
2024/5/10 |
1,248 |
1,286.5 |
1,241 |
1,281 |
+3.14% |
57,774,600 |
2024/5/9 |
1,300 |
1,303.5 |
1,234 |
1,242 |
-6.44% |
110,733,500 |
2024/5/8 |
1,430 |
1,439 |
1,317 |
1,327.5 |
-7.30% |
87,856,700 |
2024/5/7 |
1,440 |
1,458 |
1,420.5 |
1,432 |
+1.31% |
40,017,700 |
2024/5/2 |
1,390 |
1,423 |
1,384 |
1,413.5 |
+1.51% |
28,072,100 |
2024/5/1 |
1,401.5 |
1,412 |
1,370.5 |
1,392.5 |
-1.76% |
33,839,700 |
2024/4/30 |
1,358 |
1,417.5 |
1,351.5 |
1,417.5 |
+5.35% |
48,342,900 |
2024/4/26 |
1,334.5 |
1,351 |
1,307 |
1,345.5 |
+1.32% |
31,340,700 |
2024/4/25 |
1,330 |
1,338.5 |
1,322 |
1,328 |
-2.21% |
38,155,700 |
2024/4/24 |
1,350 |
1,379 |
1,337 |
1,358 |
+0.44% |
34,786,000 |
2024/4/23 |
1,377 |
1,397 |
1,334.5 |
1,352 |
-0.41% |
32,126,000 |
2024/4/22 |
1,355 |
1,399.5 |
1,342 |
1,357.5 |
-0.11% |
37,581,000 |
2024/4/19 |
1,345 |
1,369.5 |
1,323 |
1,359 |
-1.81% |
53,909,400 |
2024/4/18 |
1,363 |
1,394 |
1,326.5 |
1,384 |
-0.22% |
46,866,200 |
2024/4/17 |
1,367 |
1,413.5 |
1,356.5 |
1,387 |
+3.35% |
50,487,500 |
2024/4/16 |
1,400 |
1,410.5 |
1,338.5 |
1,342 |
-5.09% |
45,140,100 |
2024/4/15 |
1,362.5 |
1,422.5 |
1,360.5 |
1,414 |
+1.65% |
42,032,000 |
2024/4/12 |
1,387 |
1,391.5 |
1,369 |
1,391 |
+0.29% |
28,160,500 |
2024/4/11 |
1,330.5 |
1,387 |
1,329 |
1,387 |
+3.58% |
32,740,100 |
2024/4/10 |
1,336 |
1,362.5 |
1,326 |
1,339 |
-2.65% |
33,471,200 |
2024/4/9 |
1,340 |
1,376.5 |
1,334.5 |
1,375.5 |
+3.07% |
29,799,100 |
2024/4/8 |
1,350 |
1,367.5 |
1,330.5 |
1,334.5 |
+0.45% |
32,039,800 |
2024/4/5 |
1,330 |
1,353 |
1,318 |
1,328.5 |
-1.96% |
40,755,000 |
2024/4/4 |
1,367.5 |
1,377.5 |
1,333.5 |
1,355 |
-0.33% |
48,454,200 |
2024/4/3 |
1,378.5 |
1,383.5 |
1,350 |
1,359.5 |
-2.61% |
44,096,400 |
2024/4/2 |
1,412 |
1,428 |
1,380.5 |
1,396 |
+1.01% |
61,540,800 |
2024/4/1 |
1,456 |
1,460 |
1,341.5 |
1,382 |
-4.59% |
94,391,400 |
2024/3/29 |
1,395 |
1,450 |
1,372.5 |
1,448.5 |
+6.12% |
67,315,500 |
2024/3/28 |
1,358.5 |
1,444.5 |
1,350 |
1,365 |
+1.37% |
84,243,300 |
2024/3/27 |
1,399.5 |
1,401.5 |
1,340 |
1,346.5 |
-2.85% |
6,626,600 |
2024/3/26 |
1,363 |
1,399.5 |
1,358 |
1,386 |
+1.99% |
4,722,900 |
2024/3/25 |
1,350 |
1,374 |
1,340.5 |
1,359 |
+0.04% |
3,815,800 |
2024/3/22 |
1,370 |
1,370.5 |
1,335 |
1,358.5 |
+0.89% |
4,672,400 |
2024/3/21 |
1,318 |
1,347 |
1,306 |
1,346.5 |
+4.79% |
5,263,900 |
2024/3/19 |
1,257.5 |
1,285 |
1,250.5 |
1,285 |
+1.86% |
4,615,000 |
2024/3/18 |
1,242 |
1,261.5 |
1,230.5 |
1,261.5 |
+3.32% |
3,502,600 |
2024/3/15 |
1,191.5 |
1,232 |
1,189 |
1,221 |
+1.50% |
3,784,600 |
2024/3/14 |
1,192 |
1,207.5 |
1,176 |
1,203 |
+0.59% |
2,644,300 |
2024/3/13 |
1,228 |
1,230.5 |
1,186 |
1,196 |
-0.17% |
4,310,000 |
2024/3/12 |
1,180 |
1,203 |
1,171.5 |
1,198 |
-1.36% |
4,501,600 |
2024/3/11 |
1,233.5 |
1,235 |
1,190.5 |
1,214.5 |
-3.88% |
4,906,900 |
2024/3/8 |
1,244.5 |
1,281.5 |
1,240 |
1,263.5 |
+1.32% |
3,856,300 |
2024/3/7 |
1,275 |
1,305 |
1,235 |
1,247 |
-0.91% |
6,558,400 |
2024/3/6 |
1,217.5 |
1,263 |
1,208.5 |
1,258.5 |
+2.32% |
4,200,200 |
2024/3/5 |
1,190 |
1,230 |
1,187.5 |
1,230 |
+3.10% |
3,158,800 |
2024/3/4 |
1,205 |
1,213.5 |
1,190 |
1,193 |
-0.08% |
2,974,300 |
2024/3/1 |
1,189.5 |
1,199.5 |
1,184 |
1,194 |
+0.97% |
2,724,300 |
2024/2/29 |
1,172.5 |
1,182.5 |
1,159 |
1,182.5 |
+0.13% |
4,034,700 |
2024/2/28 |
1,222 |
1,223.5 |
1,168.5 |
1,181 |
-2.32% |
5,818,500 |
2024/2/27 |
1,180 |
1,214 |
1,178.5 |
1,209 |
+3.16% |
4,985,300 |
2024/2/26 |
1,160 |
1,182 |
1,151 |
1,172 |
+1.47% |
3,239,800 |
2024/2/22 |
1,146 |
1,157.5 |
1,133.5 |
1,155 |
+2.90% |
3,333,500 |
2024/2/21 |
1,156 |
1,157 |
1,119 |
1,122.5 |
-2.22% |
3,615,300 |
2024/2/20 |
1,149.5 |
1,165.5 |
1,139 |
1,148 |
+1.86% |
4,605,500 |
2024/2/19 |
1,135 |
1,151.5 |
1,116.5 |
1,127 |
+2.45% |
3,910,200 |
2024/2/16 |
1,103.5 |
1,126 |
1,090 |
1,100 |
+0.87% |
3,871,300 |
2024/2/15 |
1,072.5 |
1,099 |
1,069.5 |
1,090.5 |
+3.56% |
3,426,000 |
2024/2/14 |
1,045 |
1,057 |
1,032 |
1,053 |
-0.19% |
1,992,900 |
2024/2/13 |
1,030.5 |
1,056 |
1,030 |
1,055 |
+3.18% |
2,929,800 |
2024/2/9 |
1,028 |
1,037 |
1,016 |
1,022.5 |
-0.49% |
2,396,500 |
2024/2/8 |
1,048.5 |
1,064.5 |
1,025.5 |
1,027.5 |
-0.82% |
4,206,300 |
2024/2/7 |
1,080 |
1,080 |
1,014.5 |
1,036 |
-3.67% |
8,547,900 |
2024/2/6 |
1,007.5 |
1,077 |
991.2 |
1,075.5 |
+6.43% |
9,360,500 |
2024/2/5 |
999 |
1,017.5 |
990.1 |
1,010.5 |
+2.22% |
4,272,900 |
2024/2/2 |
990.3 |
993.3 |
972.3 |
988.6 |
+0.58% |
2,838,100 |
2024/2/1 |
989 |
996.2 |
981 |
982.9 |
-1.14% |
3,091,000 |
2024/1/31 |
976.7 |
994.2 |
974.7 |
994.2 |
+1.12% |
3,217,900 |
2024/1/30 |
975.2 |
991.8 |
971.5 |
983.2 |
+1.49% |
3,948,600 |
2024/1/29 |
950 |
974.9 |
949.8 |
968.8 |
+3.01% |
3,512,900 |
|