日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,240 |
2,267.5 |
2,223 |
2,227 |
-1.13% |
3,056,700 |
2024/7/25 |
2,300 |
2,300.5 |
2,250 |
2,252.5 |
-3.08% |
2,995,400 |
2024/7/24 |
2,362 |
2,373 |
2,324 |
2,324 |
-2.25% |
1,470,100 |
2024/7/23 |
2,390.5 |
2,400 |
2,362 |
2,377.5 |
+0.76% |
1,529,700 |
2024/7/22 |
2,399.5 |
2,405.5 |
2,352.5 |
2,359.5 |
-2.12% |
2,977,900 |
2024/7/19 |
2,406 |
2,427 |
2,386.5 |
2,410.5 |
+0.44% |
2,302,300 |
2024/7/18 |
2,441 |
2,448.5 |
2,400 |
2,400 |
-4.50% |
3,020,800 |
2024/7/17 |
2,498 |
2,534.5 |
2,491 |
2,513 |
+1.39% |
3,167,000 |
2024/7/16 |
2,459 |
2,506.5 |
2,441 |
2,478.5 |
+1.25% |
3,166,400 |
2024/7/12 |
2,474 |
2,504 |
2,448 |
2,448 |
-3.01% |
3,084,300 |
2024/7/11 |
2,540 |
2,560 |
2,513.5 |
2,524 |
+0.92% |
3,478,300 |
2024/7/10 |
2,453 |
2,510 |
2,448 |
2,501 |
+2.44% |
4,312,100 |
2024/7/9 |
2,409 |
2,466 |
2,405 |
2,441.5 |
+1.24% |
4,388,700 |
2024/7/8 |
2,390 |
2,421.5 |
2,361.5 |
2,411.5 |
+0.56% |
3,875,200 |
2024/7/5 |
2,453.5 |
2,460 |
2,391 |
2,398 |
-2.72% |
3,475,400 |
2024/7/4 |
2,450 |
2,482 |
2,425 |
2,465 |
+0.98% |
2,787,600 |
2024/7/3 |
2,472 |
2,487.5 |
2,427.5 |
2,441 |
-0.97% |
3,987,000 |
2024/7/2 |
2,491.5 |
2,492 |
2,448.5 |
2,465 |
+0.18% |
4,255,500 |
2024/7/1 |
2,521 |
2,525 |
2,448.5 |
2,460.5 |
-1.68% |
3,702,900 |
2024/6/28 |
2,490 |
2,506.5 |
2,476 |
2,502.5 |
+0.46% |
2,908,400 |
2024/6/27 |
2,540.5 |
2,547 |
2,481 |
2,491 |
-1.91% |
3,221,100 |
2024/6/26 |
2,529 |
2,551 |
2,502 |
2,539.5 |
+1.07% |
3,117,000 |
2024/6/25 |
2,537 |
2,539.5 |
2,505.5 |
2,512.5 |
+0.22% |
2,925,000 |
2024/6/24 |
2,523.5 |
2,527.5 |
2,466.5 |
2,507 |
-0.50% |
2,762,500 |
2024/6/21 |
2,527.5 |
2,541 |
2,498.5 |
2,519.5 |
+0.04% |
4,234,500 |
2024/6/20 |
2,532 |
2,532 |
2,483 |
2,518.5 |
-0.83% |
2,201,300 |
2024/6/19 |
2,513.5 |
2,551 |
2,503 |
2,539.5 |
-0.04% |
2,940,700 |
2024/6/18 |
2,565 |
2,572 |
2,533.5 |
2,540.5 |
-0.33% |
3,037,600 |
2024/6/17 |
2,609 |
2,635.5 |
2,548 |
2,549 |
-3.32% |
3,187,900 |
2024/6/14 |
2,574 |
2,649.5 |
2,570.5 |
2,636.5 |
+0.67% |
4,550,800 |
2024/6/13 |
2,710 |
2,721.5 |
2,612 |
2,619 |
-3.14% |
3,790,200 |
2024/6/12 |
2,661 |
2,711.5 |
2,653 |
2,704 |
+0.37% |
3,192,600 |
2024/6/11 |
2,699 |
2,721 |
2,682 |
2,694 |
+1.30% |
4,648,900 |
2024/6/10 |
2,650.5 |
2,674 |
2,618 |
2,659.5 |
+3.16% |
4,726,300 |
2024/6/7 |
2,586 |
2,636 |
2,573 |
2,578 |
+2.57% |
5,819,200 |
2024/6/6 |
2,511.5 |
2,532 |
2,498 |
2,513.5 |
+1.02% |
2,209,800 |
2024/6/5 |
2,549.5 |
2,557 |
2,478.5 |
2,488 |
-2.93% |
2,909,700 |
2024/6/4 |
2,550 |
2,597.5 |
2,545 |
2,563 |
-0.50% |
3,266,200 |
2024/6/3 |
2,586.5 |
2,609.5 |
2,566 |
2,576 |
+1.24% |
3,404,700 |
2024/5/31 |
2,558 |
2,565 |
2,519 |
2,544.5 |
+1.17% |
5,100,000 |
2024/5/30 |
2,513 |
2,540.5 |
2,469 |
2,515 |
-1.72% |
2,816,600 |
2024/5/29 |
2,627.5 |
2,677 |
2,547 |
2,559 |
-2.14% |
5,510,100 |
2024/5/28 |
2,487.5 |
2,626 |
2,484 |
2,615 |
+5.89% |
7,084,600 |
2024/5/27 |
2,382 |
2,469.5 |
2,382 |
2,469.5 |
+4.09% |
2,498,200 |
2024/5/24 |
2,320.5 |
2,387.5 |
2,317.5 |
2,372.5 |
+0.21% |
1,916,400 |
2024/5/23 |
2,362 |
2,368 |
2,313 |
2,367.5 |
-0.02% |
1,899,000 |
2024/5/22 |
2,401 |
2,405 |
2,365.5 |
2,368 |
-1.99% |
2,066,500 |
2024/5/21 |
2,448 |
2,459 |
2,414 |
2,416 |
-0.47% |
1,793,100 |
2024/5/20 |
2,379 |
2,443.5 |
2,375 |
2,427.5 |
+2.38% |
2,081,200 |
2024/5/17 |
2,318.5 |
2,371 |
2,318.5 |
2,371 |
+0.92% |
2,552,700 |
2024/5/16 |
2,374 |
2,379.5 |
2,327 |
2,349.5 |
-0.34% |
2,135,500 |
2024/5/15 |
2,350.5 |
2,403.5 |
2,350.5 |
2,357.5 |
+0.34% |
2,293,500 |
2024/5/14 |
2,383 |
2,387 |
2,323 |
2,349.5 |
-1.24% |
4,235,500 |
2024/5/13 |
2,318 |
2,392.5 |
2,290 |
2,379 |
-1.61% |
5,545,700 |
2024/5/10 |
2,417.5 |
2,442 |
2,391.5 |
2,418 |
+0.17% |
3,156,200 |
2024/5/9 |
2,407 |
2,433 |
2,391 |
2,414 |
+0.71% |
1,909,600 |
2024/5/8 |
2,425.5 |
2,428.5 |
2,383 |
2,397 |
-1.52% |
1,861,200 |
2024/5/7 |
2,419 |
2,438.5 |
2,412 |
2,434 |
+1.31% |
2,498,200 |
2024/5/2 |
2,406.5 |
2,423.5 |
2,392.5 |
2,402.5 |
-0.62% |
1,980,600 |
2024/5/1 |
2,422 |
2,432 |
2,401 |
2,417.5 |
-0.96% |
1,614,500 |
2024/4/30 |
2,406 |
2,446 |
2,390 |
2,441 |
+3.02% |
3,070,900 |
2024/4/26 |
2,360 |
2,381.5 |
2,343 |
2,369.5 |
-0.44% |
2,159,000 |
2024/4/25 |
2,414 |
2,419.5 |
2,380 |
2,380 |
-1.69% |
1,869,200 |
2024/4/24 |
2,388.5 |
2,421 |
2,370.5 |
2,421 |
+1.34% |
3,063,900 |
2024/4/23 |
2,421 |
2,434 |
2,375.5 |
2,389 |
-0.52% |
1,626,300 |
2024/4/22 |
2,410 |
2,447.5 |
2,387.5 |
2,401.5 |
+0.71% |
1,949,800 |
2024/4/19 |
2,433 |
2,433 |
2,350 |
2,384.5 |
-2.01% |
2,953,100 |
2024/4/18 |
2,377 |
2,435 |
2,358.5 |
2,433.5 |
+1.91% |
2,249,700 |
2024/4/17 |
2,443 |
2,451 |
2,372.5 |
2,388 |
-0.77% |
2,439,400 |
2024/4/16 |
2,460 |
2,499 |
2,399 |
2,406.5 |
-2.45% |
3,422,000 |
2024/4/15 |
2,436 |
2,474.5 |
2,429 |
2,467 |
+0.24% |
2,155,400 |
2024/4/12 |
2,444.5 |
2,461.5 |
2,423 |
2,461 |
+0.98% |
3,107,500 |
2024/4/11 |
2,381 |
2,445 |
2,376 |
2,437 |
+0.83% |
2,363,300 |
2024/4/10 |
2,391.5 |
2,422 |
2,384.5 |
2,417 |
+0.35% |
2,334,700 |
2024/4/9 |
2,351 |
2,408.5 |
2,351 |
2,408.5 |
+3.15% |
3,327,600 |
2024/4/8 |
2,310 |
2,338.5 |
2,307 |
2,335 |
+1.92% |
1,775,500 |
2024/4/5 |
2,290.5 |
2,297 |
2,262 |
2,291 |
-0.78% |
1,812,000 |
2024/4/4 |
2,315 |
2,330 |
2,291.5 |
2,309 |
+0.94% |
2,459,300 |
2024/4/3 |
2,267.5 |
2,310 |
2,253 |
2,287.5 |
+0.90% |
2,543,400 |
2024/4/2 |
2,282.5 |
2,306 |
2,257.5 |
2,267 |
-0.46% |
2,253,500 |
2024/4/1 |
2,355 |
2,364.5 |
2,262 |
2,277.5 |
-2.98% |
2,191,500 |
2024/3/29 |
2,332 |
2,364 |
2,323 |
2,347.5 |
+0.54% |
3,079,200 |
2024/3/28 |
2,363 |
2,393 |
2,318.5 |
2,335 |
-3.07% |
3,705,300 |
2024/3/27 |
2,405 |
2,426 |
2,405 |
2,409 |
+0.63% |
2,516,600 |
2024/3/26 |
2,379 |
2,400 |
2,360 |
2,394 |
+0.76% |
1,849,100 |
2024/3/25 |
2,380 |
2,383 |
2,357 |
2,376 |
-0.08% |
1,677,200 |
2024/3/22 |
2,388 |
2,396.5 |
2,359 |
2,378 |
+0.85% |
2,809,300 |
2024/3/21 |
2,361 |
2,373 |
2,345 |
2,358 |
+0.94% |
3,038,400 |
2024/3/19 |
2,315 |
2,339.5 |
2,290 |
2,336 |
+1.41% |
3,228,400 |
2024/3/18 |
2,291.5 |
2,330 |
2,282 |
2,303.5 |
+1.63% |
2,684,400 |
2024/3/15 |
2,233.5 |
2,280.5 |
2,230.5 |
2,266.5 |
+1.03% |
2,915,800 |
2024/3/14 |
2,235 |
2,244.5 |
2,217 |
2,243.5 |
+0.38% |
3,113,100 |
2024/3/13 |
2,240 |
2,253.5 |
2,215.5 |
2,235 |
+0.52% |
2,863,400 |
2024/3/12 |
2,187 |
2,223.5 |
2,157 |
2,223.5 |
+1.18% |
2,684,300 |
2024/3/11 |
2,227 |
2,237 |
2,177.5 |
2,197.5 |
-2.72% |
2,784,100 |
2024/3/8 |
2,247 |
2,286.5 |
2,216 |
2,259 |
+0.98% |
4,004,200 |
2024/3/7 |
2,280 |
2,310 |
2,221 |
2,237 |
-1.15% |
3,111,500 |
2024/3/6 |
2,215 |
2,271 |
2,207 |
2,263 |
+1.75% |
3,111,900 |
2024/3/5 |
2,156.5 |
2,234 |
2,154.5 |
2,224 |
+1.39% |
3,595,500 |
2024/3/4 |
2,230 |
2,230 |
2,189 |
2,193.5 |
-1.68% |
3,700,500 |
2024/3/1 |
2,204 |
2,234 |
2,192 |
2,231 |
+0.47% |
2,947,600 |
2024/2/29 |
2,230.5 |
2,239 |
2,197.5 |
2,220.5 |
-1.03% |
3,572,400 |
2024/2/28 |
2,264 |
2,279.5 |
2,234.5 |
2,243.5 |
+0.70% |
3,387,200 |
2024/2/27 |
2,203 |
2,243.5 |
2,201 |
2,228 |
+1.00% |
2,819,400 |
2024/2/26 |
2,200 |
2,226.5 |
2,199 |
2,206 |
+0.57% |
2,231,700 |
2024/2/22 |
2,170 |
2,199.5 |
2,166.5 |
2,193.5 |
+1.81% |
2,384,100 |
2024/2/21 |
2,144.5 |
2,162.5 |
2,133 |
2,154.5 |
+0.28% |
1,686,300 |
2024/2/20 |
2,150 |
2,166 |
2,137.5 |
2,148.5 |
-0.14% |
1,626,300 |
2024/2/19 |
2,138 |
2,172 |
2,132.5 |
2,151.5 |
+0.65% |
1,823,100 |
2024/2/16 |
2,120 |
2,149 |
2,105.5 |
2,137.5 |
+1.81% |
2,846,700 |
2024/2/15 |
2,087 |
2,101.5 |
2,066 |
2,099.5 |
+1.21% |
1,776,800 |
2024/2/14 |
2,113.5 |
2,118.5 |
2,062 |
2,074.5 |
-2.24% |
2,763,900 |
2024/2/13 |
2,105 |
2,129 |
2,085 |
2,122 |
+2.17% |
2,787,200 |
2024/2/9 |
2,058.5 |
2,088 |
2,042 |
2,077 |
+0.02% |
3,148,800 |
2024/2/8 |
2,082 |
2,091.5 |
2,059.5 |
2,076.5 |
+0.14% |
3,173,300 |
2024/2/7 |
2,050 |
2,100.5 |
2,040.5 |
2,073.5 |
+0.73% |
3,058,000 |
2024/2/6 |
2,075 |
2,099.5 |
2,007 |
2,058.5 |
+2.77% |
7,112,100 |
2024/2/5 |
2,000 |
2,013.5 |
1,985 |
2,003 |
+2.27% |
3,222,600 |
2024/2/2 |
1,948.5 |
1,970.5 |
1,932.5 |
1,958.5 |
+0.36% |
1,882,600 |
2024/2/1 |
1,949 |
1,960.5 |
1,941.5 |
1,951.5 |
-1.24% |
1,801,700 |
2024/1/31 |
1,916 |
1,981 |
1,914 |
1,976 |
+2.15% |
2,891,500 |
2024/1/30 |
1,950 |
1,958 |
1,931.5 |
1,934.5 |
-1.07% |
1,443,700 |
2024/1/29 |
1,943 |
1,964.5 |
1,939.5 |
1,955.5 |
+2.49% |
2,326,100 |
|