日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,106 |
3,108 |
3,062 |
3,078 |
-0.90% |
161,700 |
2024/7/25 |
3,126 |
3,145 |
3,093 |
3,106 |
-0.35% |
190,900 |
2024/7/24 |
3,143 |
3,181 |
3,115 |
3,117 |
-0.57% |
181,600 |
2024/7/23 |
3,155 |
3,211 |
3,135 |
3,135 |
-0.06% |
178,900 |
2024/7/22 |
3,160 |
3,188 |
3,137 |
3,137 |
-0.32% |
231,700 |
2024/7/19 |
3,150 |
3,161 |
3,113 |
3,147 |
+0.38% |
216,900 |
2024/7/18 |
3,100 |
3,164 |
3,088 |
3,135 |
+1.13% |
218,400 |
2024/7/17 |
3,067 |
3,109 |
3,023 |
3,100 |
+1.44% |
270,800 |
2024/7/16 |
3,085 |
3,100 |
3,033 |
3,056 |
-3.14% |
275,500 |
2024/7/12 |
3,049 |
3,159 |
3,047 |
3,155 |
+3.68% |
595,000 |
2024/7/11 |
3,045 |
3,106 |
3,043 |
3,043 |
+1.03% |
508,100 |
2024/7/10 |
2,939.5 |
3,012 |
2,939 |
3,012 |
+3.52% |
633,900 |
2024/7/9 |
2,900 |
2,917 |
2,897 |
2,909.5 |
+0.33% |
291,000 |
2024/7/8 |
2,848.5 |
2,907 |
2,836.5 |
2,900 |
+2.62% |
437,600 |
2024/7/5 |
2,800 |
2,851 |
2,795 |
2,826 |
+1.82% |
377,000 |
2024/7/4 |
2,784 |
2,800 |
2,756 |
2,775.5 |
-0.07% |
232,600 |
2024/7/3 |
2,751 |
2,808 |
2,737 |
2,777.5 |
+0.38% |
289,000 |
2024/7/2 |
2,762.5 |
2,793.5 |
2,747 |
2,767 |
-0.16% |
219,700 |
2024/7/1 |
2,810 |
2,810 |
2,743 |
2,771.5 |
-1.39% |
411,200 |
2024/6/28 |
2,816.5 |
2,839.5 |
2,790 |
2,810.5 |
-0.71% |
348,500 |
2024/6/27 |
2,806 |
2,855 |
2,765.5 |
2,830.5 |
-0.04% |
334,500 |
2024/6/26 |
2,898 |
2,900 |
2,811 |
2,831.5 |
-2.63% |
462,500 |
2024/6/25 |
2,899.5 |
2,918.5 |
2,880 |
2,908 |
+0.31% |
230,700 |
2024/6/24 |
2,871 |
2,912 |
2,871 |
2,899 |
-0.41% |
319,600 |
2024/6/21 |
2,925 |
2,959 |
2,906.5 |
2,911 |
+0.66% |
358,000 |
2024/6/20 |
2,884 |
2,926.5 |
2,855 |
2,892 |
-0.43% |
352,600 |
2024/6/19 |
2,911 |
2,972.5 |
2,879.5 |
2,904.5 |
+3.03% |
744,100 |
2024/6/18 |
2,848.5 |
2,871.5 |
2,791.5 |
2,819 |
-0.48% |
412,100 |
2024/6/17 |
2,752 |
2,845 |
2,752 |
2,832.5 |
+2.63% |
850,200 |
2024/6/14 |
2,579 |
2,784 |
2,535 |
2,760 |
+9.00% |
897,200 |
2024/6/13 |
2,536 |
2,540.5 |
2,505.5 |
2,532 |
+0.86% |
143,700 |
2024/6/12 |
2,519 |
2,538 |
2,491.5 |
2,510.5 |
+0.06% |
109,200 |
2024/6/11 |
2,543 |
2,572 |
2,506 |
2,509 |
-1.24% |
187,600 |
2024/6/10 |
2,520 |
2,544.5 |
2,512 |
2,540.5 |
+0.61% |
124,800 |
2024/6/7 |
2,511 |
2,527 |
2,504 |
2,525 |
+0.58% |
94,200 |
2024/6/6 |
2,494.5 |
2,527 |
2,475.5 |
2,510.5 |
+0.22% |
161,300 |
2024/6/5 |
2,506.5 |
2,524.5 |
2,479.5 |
2,505 |
+0.26% |
140,800 |
2024/6/4 |
2,519.5 |
2,526 |
2,488 |
2,498.5 |
-1.19% |
127,500 |
2024/6/3 |
2,478 |
2,530 |
2,478 |
2,528.5 |
+2.31% |
272,400 |
2024/5/31 |
2,422.5 |
2,473.5 |
2,420 |
2,471.5 |
+2.42% |
234,700 |
2024/5/30 |
2,426 |
2,432 |
2,391 |
2,413 |
-0.56% |
196,100 |
2024/5/29 |
2,404.5 |
2,440 |
2,386 |
2,426.5 |
+1.72% |
265,700 |
2024/5/28 |
2,380.5 |
2,397 |
2,366.5 |
2,385.5 |
-0.60% |
168,700 |
2024/5/27 |
2,388 |
2,400 |
2,369 |
2,400 |
+0.50% |
97,400 |
2024/5/24 |
2,347 |
2,389 |
2,334 |
2,388 |
+1.34% |
197,700 |
2024/5/23 |
2,321.5 |
2,357.5 |
2,313 |
2,356.5 |
+1.44% |
155,000 |
2024/5/22 |
2,341.5 |
2,366.5 |
2,323 |
2,323 |
-1.09% |
106,700 |
2024/5/21 |
2,347 |
2,367 |
2,337 |
2,348.5 |
-0.30% |
124,300 |
2024/5/20 |
2,345.5 |
2,380 |
2,345 |
2,355.5 |
+0.15% |
147,400 |
2024/5/17 |
2,314.5 |
2,357.5 |
2,311 |
2,352 |
+1.62% |
227,400 |
2024/5/16 |
2,364.5 |
2,379.5 |
2,302 |
2,314.5 |
-3.18% |
214,800 |
2024/5/15 |
2,396 |
2,408.5 |
2,380.5 |
2,390.5 |
-0.17% |
183,600 |
2024/5/14 |
2,393.5 |
2,429.5 |
2,388.5 |
2,394.5 |
-0.68% |
127,600 |
2024/5/13 |
2,400 |
2,433.5 |
2,365 |
2,411 |
+0.75% |
284,300 |
2024/5/10 |
2,404 |
2,425 |
2,334.5 |
2,393 |
+1.66% |
511,600 |
2024/5/9 |
2,336 |
2,356 |
2,322 |
2,354 |
+1.18% |
237,000 |
2024/5/8 |
2,344.5 |
2,354 |
2,315 |
2,326.5 |
-0.36% |
163,100 |
2024/5/7 |
2,326.5 |
2,346.5 |
2,323 |
2,335 |
-1.46% |
130,300 |
2024/5/2 |
2,349 |
2,371 |
2,347 |
2,369.5 |
+0.55% |
148,700 |
2024/5/1 |
2,320 |
2,358.5 |
2,300.5 |
2,356.5 |
+1.53% |
206,800 |
2024/4/30 |
2,340 |
2,379 |
2,298 |
2,321 |
+0.80% |
207,500 |
2024/4/26 |
2,290 |
2,314 |
2,254 |
2,302.5 |
+0.22% |
162,000 |
2024/4/25 |
2,341 |
2,341 |
2,295.5 |
2,297.5 |
-0.20% |
191,400 |
2024/4/24 |
2,318 |
2,318 |
2,287 |
2,302 |
-1.33% |
188,200 |
2024/4/23 |
2,320 |
2,339 |
2,308 |
2,333 |
+0.15% |
197,000 |
2024/4/22 |
2,295 |
2,336 |
2,290 |
2,329.5 |
+2.71% |
144,300 |
2024/4/19 |
2,300.5 |
2,316.5 |
2,226 |
2,268 |
-1.78% |
215,700 |
2024/4/18 |
2,310 |
2,323 |
2,297.5 |
2,309 |
+0.50% |
147,300 |
2024/4/17 |
2,326.5 |
2,327 |
2,290 |
2,297.5 |
-1.52% |
199,400 |
2024/4/16 |
2,355 |
2,359 |
2,325.5 |
2,333 |
-1.69% |
116,700 |
2024/4/15 |
2,356 |
2,378.5 |
2,350 |
2,373 |
+0.47% |
89,300 |
2024/4/12 |
2,384.5 |
2,384.5 |
2,357 |
2,362 |
-0.61% |
126,900 |
2024/4/11 |
2,364.5 |
2,387.5 |
2,349 |
2,376.5 |
-0.04% |
147,400 |
2024/4/10 |
2,362 |
2,378.5 |
2,357 |
2,377.5 |
+0.59% |
75,800 |
2024/4/9 |
2,369 |
2,372 |
2,346.5 |
2,363.5 |
+0.15% |
78,700 |
2024/4/8 |
2,367 |
2,375 |
2,347.5 |
2,360 |
-0.21% |
79,600 |
2024/4/5 |
2,334 |
2,372 |
2,313.5 |
2,365 |
+0.34% |
169,600 |
2024/4/4 |
2,371 |
2,385 |
2,354 |
2,357 |
-0.13% |
168,500 |
2024/4/3 |
2,328.5 |
2,367 |
2,322.5 |
2,360 |
+1.22% |
273,700 |
2024/4/2 |
2,391.5 |
2,395 |
2,330 |
2,331.5 |
-2.85% |
274,800 |
2024/4/1 |
2,422 |
2,423 |
2,375.5 |
2,400 |
+0.40% |
259,200 |
2024/3/29 |
2,369 |
2,411 |
2,367.5 |
2,390.5 |
+0.95% |
444,300 |
2024/3/28 |
2,461 |
2,472 |
2,361.5 |
2,368 |
-9.13% |
814,100 |
2024/3/27 |
2,613.5 |
2,630 |
2,585 |
2,606 |
-0.04% |
438,900 |
2024/3/26 |
2,585 |
2,632 |
2,569.5 |
2,607 |
-0.55% |
474,400 |
2024/3/25 |
2,525 |
2,635 |
2,508.5 |
2,621.5 |
+5.05% |
735,700 |
2024/3/22 |
2,467 |
2,497 |
2,445.5 |
2,495.5 |
+1.46% |
154,600 |
2024/3/21 |
2,470 |
2,480 |
2,441 |
2,459.5 |
-0.69% |
207,300 |
2024/3/19 |
2,469 |
2,485.5 |
2,458 |
2,476.5 |
+0.08% |
116,800 |
2024/3/18 |
2,460 |
2,481.5 |
2,439 |
2,474.5 |
+0.59% |
205,900 |
2024/3/15 |
2,419 |
2,464 |
2,405.5 |
2,460 |
+0.72% |
243,300 |
2024/3/14 |
2,408 |
2,446 |
2,408 |
2,442.5 |
+1.37% |
200,400 |
2024/3/13 |
2,434 |
2,447 |
2,390 |
2,409.5 |
+0.44% |
279,100 |
2024/3/12 |
2,343 |
2,406.5 |
2,333 |
2,399 |
+2.28% |
272,100 |
2024/3/11 |
2,352 |
2,368 |
2,321.5 |
2,345.5 |
-0.32% |
238,100 |
2024/3/8 |
2,331.5 |
2,362.5 |
2,320.5 |
2,353 |
-0.72% |
258,800 |
2024/3/7 |
2,361 |
2,380 |
2,348 |
2,370 |
+0.38% |
220,900 |
2024/3/6 |
2,380 |
2,385 |
2,360 |
2,361 |
-0.69% |
251,100 |
2024/3/5 |
2,365 |
2,393.5 |
2,348 |
2,377.5 |
-0.73% |
225,200 |
2024/3/4 |
2,478 |
2,478 |
2,391 |
2,395 |
-3.64% |
241,500 |
2024/3/1 |
2,473 |
2,486.5 |
2,443 |
2,485.5 |
-0.72% |
239,400 |
2024/2/29 |
2,475 |
2,519.5 |
2,473 |
2,503.5 |
+1.71% |
294,200 |
2024/2/28 |
2,410 |
2,475 |
2,410 |
2,461.5 |
+1.74% |
218,000 |
2024/2/27 |
2,437.5 |
2,448.5 |
2,410 |
2,419.5 |
-0.74% |
145,300 |
2024/2/26 |
2,427.5 |
2,440 |
2,400.5 |
2,437.5 |
+0.81% |
204,600 |
2024/2/22 |
2,380 |
2,421 |
2,372.5 |
2,418 |
+2.20% |
184,600 |
2024/2/21 |
2,388.5 |
2,406.5 |
2,350 |
2,366 |
-0.69% |
165,000 |
2024/2/20 |
2,397 |
2,410 |
2,360.5 |
2,382.5 |
-0.69% |
199,200 |
2024/2/19 |
2,398 |
2,413 |
2,380 |
2,399 |
-0.19% |
121,200 |
2024/2/16 |
2,388.5 |
2,416 |
2,365 |
2,403.5 |
+0.99% |
198,800 |
2024/2/15 |
2,399 |
2,417 |
2,368 |
2,380 |
-1.00% |
159,800 |
2024/2/14 |
2,414 |
2,426 |
2,378.5 |
2,404 |
-1.11% |
221,300 |
2024/2/13 |
2,418.5 |
2,439.5 |
2,380 |
2,431 |
+1.40% |
289,100 |
2024/2/9 |
2,325.5 |
2,409 |
2,320.5 |
2,397.5 |
+3.32% |
544,500 |
2024/2/8 |
2,370.5 |
2,370.5 |
2,320.5 |
2,320.5 |
-1.59% |
236,900 |
2024/2/7 |
2,386.5 |
2,394 |
2,355 |
2,358 |
-0.53% |
192,700 |
2024/2/6 |
2,350 |
2,381 |
2,329.5 |
2,370.5 |
+0.25% |
316,000 |
2024/2/5 |
2,357 |
2,381.5 |
2,342.5 |
2,364.5 |
+0.25% |
262,800 |
2024/2/2 |
2,429.5 |
2,434 |
2,338.5 |
2,358.5 |
-2.08% |
362,700 |
2024/2/1 |
2,379.5 |
2,412.5 |
2,371.5 |
2,408.5 |
+1.52% |
386,000 |
2024/1/31 |
2,340 |
2,380 |
2,332 |
2,372.5 |
+1.24% |
261,200 |
2024/1/30 |
2,342 |
2,368 |
2,342 |
2,343.5 |
+0.86% |
429,900 |
2024/1/29 |
2,314 |
2,337 |
2,299.5 |
2,323.5 |
+1.51% |
397,900 |
|