日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
864 |
871.4 |
849 |
862.3 |
-0.20% |
1,639,800 |
2024/7/25 |
888 |
891.3 |
858.8 |
864 |
-4.32% |
2,228,600 |
2024/7/24 |
930.8 |
934.9 |
903 |
903 |
-2.54% |
1,026,600 |
2024/7/23 |
920 |
934.1 |
916.9 |
926.5 |
+2.00% |
1,477,900 |
2024/7/22 |
924 |
930.6 |
908 |
908.3 |
-2.23% |
1,429,600 |
2024/7/19 |
939.3 |
939.8 |
920.4 |
929 |
-1.04% |
1,397,400 |
2024/7/18 |
937 |
946.5 |
927.2 |
938.8 |
-0.86% |
1,523,500 |
2024/7/17 |
939.3 |
951.4 |
937.6 |
946.9 |
+1.63% |
1,185,000 |
2024/7/16 |
930 |
942.7 |
925.1 |
931.7 |
+0.26% |
966,200 |
2024/7/12 |
923.8 |
934.7 |
916.2 |
929.3 |
-1.00% |
1,373,600 |
2024/7/11 |
945 |
947.9 |
930.3 |
938.7 |
-0.03% |
1,093,400 |
2024/7/10 |
930 |
941 |
925.7 |
939 |
+0.37% |
1,073,700 |
2024/7/9 |
939 |
944.3 |
929 |
935.5 |
+0.60% |
1,573,700 |
2024/7/8 |
937 |
941.8 |
916.8 |
929.9 |
-0.97% |
1,406,800 |
2024/7/5 |
959 |
962.4 |
938.8 |
939 |
-1.89% |
1,112,300 |
2024/7/4 |
946 |
957.7 |
944.8 |
957.1 |
+1.29% |
1,343,100 |
2024/7/3 |
977 |
978 |
937.8 |
944.9 |
-3.35% |
2,763,500 |
2024/7/2 |
989 |
996.9 |
967.5 |
977.7 |
-0.48% |
2,775,700 |
2024/7/1 |
958.2 |
982.4 |
947.1 |
982.4 |
+4.16% |
2,273,100 |
2024/6/28 |
933 |
951 |
930.1 |
943.2 |
+0.90% |
1,421,500 |
2024/6/27 |
932 |
944 |
925 |
934.8 |
-0.23% |
1,269,800 |
2024/6/26 |
929.6 |
945.2 |
928.6 |
937 |
+0.57% |
1,399,100 |
2024/6/25 |
923.3 |
935.4 |
914.8 |
931.7 |
+2.58% |
1,750,400 |
2024/6/24 |
902.7 |
914.7 |
897 |
908.3 |
+0.61% |
1,600,400 |
2024/6/21 |
911.5 |
917.6 |
902.8 |
902.8 |
+0.20% |
2,123,600 |
2024/6/20 |
912.1 |
914.1 |
892.2 |
901 |
-2.49% |
2,701,000 |
2024/6/19 |
935 |
939.1 |
919.5 |
924 |
-0.57% |
2,109,100 |
2024/6/18 |
931.1 |
937.1 |
913.1 |
929.3 |
-0.15% |
1,484,300 |
2024/6/17 |
940.8 |
946 |
921.6 |
930.7 |
-1.25% |
1,482,300 |
2024/6/14 |
925.7 |
951 |
925 |
942.5 |
+0.48% |
2,516,100 |
2024/6/13 |
966 |
967.9 |
938 |
938 |
-2.97% |
1,802,200 |
2024/6/12 |
977 |
977.1 |
960.5 |
966.7 |
-1.93% |
1,828,500 |
2024/6/11 |
986.4 |
997.7 |
981.7 |
985.7 |
+0.15% |
1,344,600 |
2024/6/10 |
984.9 |
999.3 |
975 |
984.2 |
+0.56% |
1,715,400 |
2024/6/7 |
983.4 |
992.5 |
968.7 |
978.7 |
-0.14% |
1,400,400 |
2024/6/6 |
979.8 |
993.1 |
967.3 |
980.1 |
-0.21% |
2,199,900 |
2024/6/5 |
996 |
1,000.5 |
967 |
982.2 |
-3.52% |
2,925,600 |
2024/6/4 |
1,068 |
1,075 |
1,010 |
1,018 |
-4.73% |
3,155,100 |
2024/6/3 |
1,050 |
1,078.5 |
1,048.5 |
1,068.5 |
+2.30% |
2,701,000 |
2024/5/31 |
998 |
1,049 |
996.6 |
1,044.5 |
+4.64% |
2,905,700 |
2024/5/30 |
987 |
1,021.5 |
985.5 |
998.2 |
-1.85% |
2,858,500 |
2024/5/29 |
1,000.5 |
1,051.5 |
1,000.5 |
1,017 |
+3.20% |
4,123,200 |
2024/5/28 |
968.7 |
986.4 |
965 |
985.5 |
+1.73% |
1,406,900 |
2024/5/27 |
944.5 |
969.5 |
944.5 |
968.7 |
+1.58% |
1,100,100 |
2024/5/24 |
939.2 |
962.6 |
938.9 |
953.6 |
+0.15% |
1,073,700 |
2024/5/23 |
943 |
952.8 |
920.6 |
952.2 |
+0.98% |
1,738,400 |
2024/5/22 |
959.9 |
959.9 |
943 |
943 |
-0.41% |
1,831,900 |
2024/5/21 |
970 |
975.5 |
946.9 |
946.9 |
-2.71% |
1,931,600 |
2024/5/20 |
965 |
977.9 |
956.1 |
973.3 |
+0.95% |
1,209,500 |
2024/5/17 |
947.5 |
976.5 |
942 |
964.1 |
+1.76% |
2,127,200 |
2024/5/16 |
982.5 |
983.9 |
940.6 |
947.4 |
-3.43% |
2,698,700 |
2024/5/15 |
960.4 |
987.6 |
952.5 |
981 |
+3.77% |
4,135,500 |
2024/5/14 |
972.2 |
972.9 |
941 |
945.4 |
-2.75% |
4,055,300 |
2024/5/13 |
1,084.5 |
1,095.5 |
941.6 |
972.1 |
-8.81% |
8,152,200 |
2024/5/10 |
1,056.5 |
1,071.5 |
1,049.5 |
1,066 |
+1.77% |
1,494,700 |
2024/5/9 |
1,052 |
1,058.5 |
1,040 |
1,047.5 |
+0.58% |
1,014,100 |
2024/5/8 |
1,030 |
1,053.5 |
1,028 |
1,041.5 |
+0.92% |
1,400,200 |
2024/5/7 |
1,049 |
1,049.5 |
1,020.5 |
1,032 |
-0.96% |
1,050,200 |
2024/5/2 |
1,041 |
1,047 |
1,031.5 |
1,042 |
-0.33% |
894,100 |
2024/5/1 |
1,042.5 |
1,055 |
1,028 |
1,045.5 |
-1.27% |
1,346,900 |
2024/4/30 |
1,050.5 |
1,069 |
1,042 |
1,059 |
-0.14% |
1,661,200 |
2024/4/26 |
1,050 |
1,072.5 |
1,041.5 |
1,060.5 |
+1.87% |
1,702,000 |
2024/4/25 |
1,055 |
1,065 |
1,041 |
1,041 |
-2.16% |
1,166,300 |
2024/4/24 |
1,061 |
1,077 |
1,052.5 |
1,064 |
+1.24% |
1,650,000 |
2024/4/23 |
1,065 |
1,072 |
1,043.5 |
1,051 |
+0.10% |
1,192,800 |
2024/4/22 |
1,034.5 |
1,057.5 |
1,023.5 |
1,050 |
+3.40% |
2,043,800 |
2024/4/19 |
1,041.5 |
1,054 |
1,000 |
1,015.5 |
-3.29% |
2,579,600 |
2024/4/18 |
1,021 |
1,058 |
1,017 |
1,050 |
+2.49% |
1,664,800 |
2024/4/17 |
1,050 |
1,051.5 |
1,009 |
1,024.5 |
-2.34% |
2,305,900 |
2024/4/16 |
1,089 |
1,100.5 |
1,043.5 |
1,049 |
-4.29% |
2,279,600 |
2024/4/15 |
1,078 |
1,098 |
1,065 |
1,096 |
-1.39% |
1,494,400 |
2024/4/12 |
1,091 |
1,118.5 |
1,086 |
1,111.5 |
+1.74% |
1,919,500 |
2024/4/11 |
1,046 |
1,093.5 |
1,045.5 |
1,092.5 |
+3.16% |
1,659,000 |
2024/4/10 |
1,060 |
1,071.5 |
1,056 |
1,059 |
-1.63% |
1,257,100 |
2024/4/9 |
1,094 |
1,095.5 |
1,071 |
1,076.5 |
-0.74% |
1,205,400 |
2024/4/8 |
1,080 |
1,092.5 |
1,074.5 |
1,084.5 |
+1.59% |
1,112,000 |
2024/4/5 |
1,059 |
1,073 |
1,045 |
1,067.5 |
-1.29% |
1,717,400 |
2024/4/4 |
1,067 |
1,098 |
1,063 |
1,081.5 |
+1.98% |
2,007,300 |
2024/4/3 |
1,045 |
1,076.5 |
1,036 |
1,060.5 |
+0.33% |
2,325,300 |
2024/4/2 |
1,083 |
1,094 |
1,053.5 |
1,057 |
-1.90% |
2,328,200 |
2024/4/1 |
1,142 |
1,149 |
1,076.5 |
1,077.5 |
-5.65% |
3,155,100 |
2024/3/29 |
1,122 |
1,146 |
1,110.5 |
1,142 |
+2.47% |
1,863,300 |
2024/3/28 |
1,140 |
1,140 |
1,110.5 |
1,114.5 |
-2.28% |
2,340,700 |
2024/3/27 |
1,142.5 |
1,161 |
1,131 |
1,140.5 |
+0.88% |
2,849,100 |
2024/3/26 |
1,142.5 |
1,155.5 |
1,125 |
1,130.5 |
-1.78% |
2,273,500 |
2024/3/25 |
1,172 |
1,175 |
1,145.5 |
1,151 |
-3.28% |
3,030,100 |
2024/3/22 |
1,172 |
1,190 |
1,154.5 |
1,190 |
+2.15% |
3,891,700 |
2024/3/21 |
1,115 |
1,177 |
1,106 |
1,165 |
+5.81% |
4,529,300 |
2024/3/19 |
1,100 |
1,124.5 |
1,090 |
1,101 |
-0.72% |
3,478,200 |
2024/3/18 |
1,102 |
1,112.5 |
1,085.5 |
1,109 |
+2.31% |
2,447,900 |
2024/3/15 |
1,074.5 |
1,097 |
1,061 |
1,084 |
+1.17% |
3,152,400 |
2024/3/14 |
1,105.5 |
1,117 |
1,066 |
1,071.5 |
-2.55% |
2,900,200 |
2024/3/13 |
1,142.5 |
1,147 |
1,081 |
1,099.5 |
-1.17% |
3,469,300 |
2024/3/12 |
1,111 |
1,118 |
1,082.5 |
1,112.5 |
-2.28% |
4,528,600 |
2024/3/11 |
1,174 |
1,182 |
1,116.5 |
1,138.5 |
-3.92% |
5,399,900 |
2024/3/8 |
1,160 |
1,216 |
1,158 |
1,185 |
+1.37% |
5,509,500 |
2024/3/7 |
1,158 |
1,203 |
1,146 |
1,169 |
+1.17% |
5,750,200 |
2024/3/6 |
1,140 |
1,171 |
1,137.5 |
1,155.5 |
+1.36% |
3,466,000 |
2024/3/5 |
1,132 |
1,156 |
1,120.5 |
1,140 |
+0.26% |
3,285,200 |
2024/3/4 |
1,174.5 |
1,180 |
1,125 |
1,137 |
-2.94% |
5,819,800 |
2024/3/1 |
1,139 |
1,172 |
1,128 |
1,171.5 |
+3.95% |
4,690,700 |
2024/2/29 |
1,105 |
1,135 |
1,091 |
1,127 |
+0.90% |
5,909,600 |
2024/2/28 |
1,065 |
1,140 |
1,063.5 |
1,117 |
+6.89% |
11,492,100 |
2024/2/27 |
1,001 |
1,065.5 |
995.6 |
1,045 |
+5.27% |
6,746,200 |
2024/2/26 |
978.7 |
1,009.5 |
975.8 |
992.7 |
+3.34% |
5,150,500 |
2024/2/22 |
965.6 |
978.8 |
953.5 |
960.6 |
+0.29% |
1,608,000 |
2024/2/21 |
969.8 |
972.7 |
951 |
957.8 |
-0.72% |
1,143,400 |
2024/2/20 |
975.5 |
988 |
959.5 |
964.7 |
-0.80% |
2,262,700 |
2024/2/19 |
917.8 |
972.5 |
917.8 |
972.5 |
+6.23% |
2,738,500 |
2024/2/16 |
927.4 |
942 |
911.9 |
915.5 |
-0.25% |
2,337,800 |
2024/2/15 |
958 |
962.8 |
906.2 |
917.8 |
-3.23% |
2,700,600 |
2024/2/14 |
948.1 |
952.5 |
929.4 |
948.4 |
+0.78% |
2,078,300 |
2024/2/13 |
944 |
956.1 |
934.2 |
941.1 |
+0.14% |
2,266,900 |
2024/2/9 |
926.4 |
950.7 |
891.1 |
939.8 |
-1.74% |
4,806,200 |
2024/2/8 |
959.8 |
970.9 |
943.6 |
956.4 |
-0.22% |
2,966,200 |
2024/2/7 |
960 |
966.7 |
941.7 |
958.5 |
-0.04% |
2,753,800 |
2024/2/6 |
968.9 |
969 |
954.3 |
958.9 |
-0.91% |
1,732,300 |
2024/2/5 |
966.7 |
979.8 |
953 |
967.7 |
+0.62% |
3,036,300 |
2024/2/2 |
963.5 |
966.5 |
939.2 |
961.7 |
-0.32% |
2,688,800 |
2024/2/1 |
937 |
972.7 |
933.3 |
964.8 |
+2.10% |
5,385,000 |
2024/1/31 |
910 |
945.7 |
907.3 |
945 |
+4.19% |
3,622,300 |
2024/1/30 |
912 |
913.9 |
901.1 |
907 |
-0.15% |
1,780,900 |
2024/1/29 |
891 |
916.5 |
887.2 |
908.4 |
+3.02% |
2,821,700 |
|