日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,167 |
1,167.5 |
1,158 |
1,159.5 |
-0.13% |
610,500 |
2024/7/25 |
1,160 |
1,165.5 |
1,151.5 |
1,161 |
-0.04% |
887,900 |
2024/7/24 |
1,190 |
1,191.5 |
1,161.5 |
1,161.5 |
-2.68% |
908,900 |
2024/7/23 |
1,199 |
1,201 |
1,188.5 |
1,193.5 |
-0.21% |
388,900 |
2024/7/22 |
1,196 |
1,203 |
1,192 |
1,196 |
+0.25% |
590,200 |
2024/7/19 |
1,188.5 |
1,193.5 |
1,182.5 |
1,193 |
+0.55% |
548,600 |
2024/7/18 |
1,189 |
1,196.5 |
1,185.5 |
1,186.5 |
-0.67% |
689,600 |
2024/7/17 |
1,191 |
1,198 |
1,183 |
1,194.5 |
+1.06% |
591,800 |
2024/7/16 |
1,204 |
1,205 |
1,180.5 |
1,182 |
-1.05% |
780,100 |
2024/7/12 |
1,196 |
1,198 |
1,187 |
1,194.5 |
+0.59% |
858,500 |
2024/7/11 |
1,177 |
1,188 |
1,176 |
1,187.5 |
+1.50% |
832,400 |
2024/7/10 |
1,166.5 |
1,170.5 |
1,161 |
1,170 |
+0.30% |
657,600 |
2024/7/9 |
1,164.5 |
1,169.5 |
1,158.5 |
1,166.5 |
+0.17% |
545,500 |
2024/7/8 |
1,171.5 |
1,172 |
1,155 |
1,164.5 |
-0.60% |
838,600 |
2024/7/5 |
1,171.5 |
1,173 |
1,165 |
1,171.5 |
+0.04% |
514,100 |
2024/7/4 |
1,170 |
1,175.5 |
1,167 |
1,171 |
+0.26% |
453,500 |
2024/7/3 |
1,164.5 |
1,172.5 |
1,162.5 |
1,168 |
+0.09% |
590,100 |
2024/7/2 |
1,167 |
1,174.5 |
1,166 |
1,167 |
-0.30% |
655,000 |
2024/7/1 |
1,179 |
1,183 |
1,162.5 |
1,170.5 |
-0.43% |
786,000 |
2024/6/28 |
1,172 |
1,176.5 |
1,171 |
1,175.5 |
+0.47% |
415,900 |
2024/6/27 |
1,169.5 |
1,172 |
1,165 |
1,170 |
-0.09% |
568,500 |
2024/6/26 |
1,172 |
1,173.5 |
1,163 |
1,171 |
+0.09% |
632,300 |
2024/6/25 |
1,172.5 |
1,176.5 |
1,167.5 |
1,170 |
+0.34% |
680,400 |
2024/6/24 |
1,169 |
1,174 |
1,161.5 |
1,166 |
+0.21% |
571,300 |
2024/6/21 |
1,160 |
1,176 |
1,160 |
1,163.5 |
+0.87% |
1,857,800 |
2024/6/20 |
1,159 |
1,163.5 |
1,144.5 |
1,153.5 |
-0.13% |
746,200 |
2024/6/19 |
1,153.5 |
1,157 |
1,150 |
1,155 |
+0.83% |
420,300 |
2024/6/18 |
1,136 |
1,152 |
1,135 |
1,145.5 |
+1.33% |
536,500 |
2024/6/17 |
1,140.5 |
1,140.5 |
1,129 |
1,130.5 |
-0.88% |
917,500 |
2024/6/14 |
1,139 |
1,147.5 |
1,138 |
1,140.5 |
-0.26% |
1,288,600 |
2024/6/13 |
1,151 |
1,153.5 |
1,143.5 |
1,143.5 |
-0.61% |
828,200 |
2024/6/12 |
1,162 |
1,165.5 |
1,150.5 |
1,150.5 |
-1.03% |
713,300 |
2024/6/11 |
1,167 |
1,172 |
1,162.5 |
1,162.5 |
-0.39% |
574,600 |
2024/6/10 |
1,156.5 |
1,169 |
1,153 |
1,167 |
+1.17% |
773,100 |
2024/6/7 |
1,157 |
1,164.5 |
1,153 |
1,153.5 |
-0.30% |
631,800 |
2024/6/6 |
1,160 |
1,163 |
1,152.5 |
1,157 |
+0.35% |
712,800 |
2024/6/5 |
1,150 |
1,154.5 |
1,147.5 |
1,153 |
-0.77% |
956,900 |
2024/6/4 |
1,158.5 |
1,164 |
1,151 |
1,162 |
+0.13% |
588,700 |
2024/6/3 |
1,165 |
1,169.5 |
1,156 |
1,160.5 |
+0.17% |
655,800 |
2024/5/31 |
1,157 |
1,164 |
1,153 |
1,158.5 |
+0.22% |
1,298,600 |
2024/5/30 |
1,150 |
1,160.5 |
1,143 |
1,156 |
+0.52% |
882,800 |
2024/5/29 |
1,178 |
1,178 |
1,150 |
1,150 |
-1.71% |
1,817,800 |
2024/5/28 |
1,172.5 |
1,177.5 |
1,169 |
1,170 |
-0.21% |
492,100 |
2024/5/27 |
1,177 |
1,179 |
1,165.5 |
1,172.5 |
-0.09% |
770,400 |
2024/5/24 |
1,168 |
1,179.5 |
1,165.5 |
1,173.5 |
-0.17% |
895,100 |
2024/5/23 |
1,186 |
1,187 |
1,174.5 |
1,175.5 |
-0.89% |
1,087,100 |
2024/5/22 |
1,195.5 |
1,197 |
1,184 |
1,186 |
-0.88% |
692,300 |
2024/5/21 |
1,200.5 |
1,209 |
1,196 |
1,196.5 |
-0.66% |
831,200 |
2024/5/20 |
1,199 |
1,209.5 |
1,192.5 |
1,204.5 |
+1.18% |
654,800 |
2024/5/17 |
1,185 |
1,195.5 |
1,183 |
1,190.5 |
+0.46% |
912,000 |
2024/5/16 |
1,200 |
1,200 |
1,180.5 |
1,185 |
-0.96% |
1,279,500 |
2024/5/15 |
1,207 |
1,211 |
1,193 |
1,196.5 |
-0.95% |
1,353,400 |
2024/5/14 |
1,225 |
1,228 |
1,204.5 |
1,208 |
-1.27% |
1,235,600 |
2024/5/13 |
1,207 |
1,225.5 |
1,201.5 |
1,223.5 |
+0.87% |
1,769,500 |
2024/5/10 |
1,238 |
1,243 |
1,185.5 |
1,213 |
-1.86% |
2,394,000 |
2024/5/9 |
1,234 |
1,244.5 |
1,224.5 |
1,236 |
+0.04% |
668,400 |
2024/5/8 |
1,249 |
1,250 |
1,235.5 |
1,235.5 |
-1.04% |
764,300 |
2024/5/7 |
1,242 |
1,250 |
1,241 |
1,248.5 |
+0.77% |
634,200 |
2024/5/2 |
1,254.5 |
1,255 |
1,239 |
1,239 |
-1.00% |
1,534,200 |
2024/5/1 |
1,255 |
1,259.5 |
1,248 |
1,251.5 |
-0.28% |
593,600 |
2024/4/30 |
1,269.5 |
1,269.5 |
1,252 |
1,255 |
-0.32% |
862,900 |
2024/4/26 |
1,257 |
1,269 |
1,247 |
1,259 |
+0.24% |
1,001,800 |
2024/4/25 |
1,275 |
1,275 |
1,256 |
1,256 |
-1.88% |
1,042,400 |
2024/4/24 |
1,292 |
1,292 |
1,278.5 |
1,280 |
-1.20% |
779,900 |
2024/4/23 |
1,301 |
1,304 |
1,293.5 |
1,295.5 |
-0.73% |
567,400 |
2024/4/22 |
1,298 |
1,309 |
1,294.5 |
1,305 |
+1.40% |
606,500 |
2024/4/19 |
1,310.5 |
1,310.5 |
1,278.5 |
1,287 |
-1.83% |
1,002,000 |
2024/4/18 |
1,315 |
1,321 |
1,306.5 |
1,311 |
+0.69% |
448,500 |
2024/4/17 |
1,327 |
1,327 |
1,298.5 |
1,302 |
-1.10% |
719,600 |
2024/4/16 |
1,333 |
1,333 |
1,304 |
1,316.5 |
-1.75% |
849,100 |
2024/4/15 |
1,332.5 |
1,340 |
1,328.5 |
1,340 |
+0.07% |
326,300 |
2024/4/12 |
1,337.5 |
1,346 |
1,332 |
1,339 |
+0.15% |
458,400 |
2024/4/11 |
1,345 |
1,345 |
1,329 |
1,337 |
-1.44% |
522,600 |
2024/4/10 |
1,345.5 |
1,358.5 |
1,344.5 |
1,356.5 |
+0.22% |
475,200 |
2024/4/9 |
1,355 |
1,358.5 |
1,343 |
1,353.5 |
-0.07% |
482,300 |
2024/4/8 |
1,350.5 |
1,360 |
1,343.5 |
1,354.5 |
+0.15% |
521,100 |
2024/4/5 |
1,341.5 |
1,356 |
1,334.5 |
1,352.5 |
+0.56% |
481,500 |
2024/4/4 |
1,352.5 |
1,359 |
1,342.5 |
1,345 |
-0.48% |
604,400 |
2024/4/3 |
1,345 |
1,358.5 |
1,339 |
1,351.5 |
+0.15% |
662,400 |
2024/4/2 |
1,376 |
1,376 |
1,346 |
1,349.5 |
-2.39% |
992,500 |
2024/4/1 |
1,393.5 |
1,405 |
1,381 |
1,382.5 |
-0.75% |
1,656,000 |
2024/3/29 |
1,386 |
1,403.5 |
1,377 |
1,393 |
+0.29% |
1,426,300 |
2024/3/28 |
1,405 |
1,411.5 |
1,383 |
1,389 |
-2.08% |
1,483,700 |
2024/3/27 |
1,436 |
1,447 |
1,416 |
1,418.5 |
-1.22% |
2,786,600 |
2024/3/26 |
1,422.5 |
1,455 |
1,416 |
1,436 |
+1.13% |
2,318,500 |
2024/3/25 |
1,399.5 |
1,447.5 |
1,391 |
1,420 |
+5.34% |
4,675,600 |
2024/3/22 |
1,345 |
1,351.5 |
1,331 |
1,348 |
+0.19% |
1,122,600 |
2024/3/21 |
1,350 |
1,351 |
1,336 |
1,345.5 |
-0.15% |
1,080,600 |
2024/3/19 |
1,346 |
1,349 |
1,332.5 |
1,347.5 |
+0.79% |
909,900 |
2024/3/18 |
1,324 |
1,339.5 |
1,318 |
1,337 |
+1.13% |
998,400 |
2024/3/15 |
1,314 |
1,330.5 |
1,311 |
1,322 |
+0.69% |
1,058,100 |
2024/3/14 |
1,275.5 |
1,313 |
1,273 |
1,313 |
+2.82% |
1,227,200 |
2024/3/13 |
1,280.5 |
1,286.5 |
1,269.5 |
1,277 |
-0.12% |
672,700 |
2024/3/12 |
1,284.5 |
1,285.5 |
1,253 |
1,278.5 |
-0.54% |
1,140,800 |
2024/3/11 |
1,305 |
1,306 |
1,275.5 |
1,285.5 |
-2.02% |
1,431,500 |
2024/3/8 |
1,330 |
1,331.5 |
1,305.5 |
1,312 |
-2.71% |
1,040,700 |
2024/3/7 |
1,325 |
1,354 |
1,320 |
1,348.5 |
+2.16% |
1,372,400 |
2024/3/6 |
1,308.5 |
1,326 |
1,305.5 |
1,320 |
+0.80% |
792,400 |
2024/3/5 |
1,316 |
1,316 |
1,298 |
1,309.5 |
-0.15% |
603,600 |
2024/3/4 |
1,317 |
1,318.5 |
1,305.5 |
1,311.5 |
-0.83% |
871,100 |
2024/3/1 |
1,325 |
1,329.5 |
1,317 |
1,322.5 |
-0.60% |
665,400 |
2024/2/29 |
1,327.5 |
1,344.5 |
1,309.5 |
1,330.5 |
+0.53% |
1,521,100 |
2024/2/28 |
1,321 |
1,325.5 |
1,315.5 |
1,323.5 |
-0.08% |
639,600 |
2024/2/27 |
1,315 |
1,327.5 |
1,307 |
1,324.5 |
+0.38% |
773,400 |
2024/2/26 |
1,307 |
1,325.5 |
1,307 |
1,319.5 |
+1.31% |
1,038,800 |
2024/2/22 |
1,294 |
1,309 |
1,292 |
1,302.5 |
+0.23% |
757,900 |
2024/2/21 |
1,311.5 |
1,313.5 |
1,296.5 |
1,299.5 |
-0.35% |
751,400 |
2024/2/20 |
1,280 |
1,304 |
1,280 |
1,304 |
+1.48% |
1,237,100 |
2024/2/19 |
1,263 |
1,285 |
1,261.5 |
1,285 |
+1.78% |
686,600 |
2024/2/16 |
1,245 |
1,272 |
1,245 |
1,262.5 |
+1.53% |
1,308,900 |
2024/2/15 |
1,258.5 |
1,261 |
1,241 |
1,243.5 |
-0.40% |
1,214,100 |
2024/2/14 |
1,299 |
1,300.5 |
1,246.5 |
1,248.5 |
-4.00% |
2,189,200 |
2024/2/13 |
1,291 |
1,309 |
1,282.5 |
1,300.5 |
+1.09% |
1,498,900 |
2024/2/9 |
1,281 |
1,293 |
1,277.5 |
1,286.5 |
-0.39% |
630,000 |
2024/2/8 |
1,293.5 |
1,294.5 |
1,276.5 |
1,291.5 |
-0.27% |
716,400 |
2024/2/7 |
1,300 |
1,301 |
1,287 |
1,295 |
-0.61% |
631,800 |
2024/2/6 |
1,290 |
1,323.5 |
1,287.5 |
1,303 |
+1.01% |
1,084,100 |
2024/2/5 |
1,290 |
1,295.5 |
1,284 |
1,290 |
+0.74% |
475,600 |
2024/2/2 |
1,280 |
1,284.5 |
1,274.5 |
1,280.5 |
+0.27% |
507,700 |
2024/2/1 |
1,291.5 |
1,297 |
1,277 |
1,277 |
-1.05% |
633,600 |
2024/1/31 |
1,282 |
1,290.5 |
1,275.5 |
1,290.5 |
+0.39% |
549,600 |
2024/1/30 |
1,292.5 |
1,295.5 |
1,284.5 |
1,285.5 |
-0.66% |
505,500 |
2024/1/29 |
1,290 |
1,295 |
1,288 |
1,294 |
+0.54% |
276,900 |
|