日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,000 |
1,005 |
987.6 |
990.4 |
-1.06% |
1,004,800 |
2024/7/25 |
1,044 |
1,047 |
1,001 |
1,001 |
-5.48% |
1,102,600 |
2024/7/24 |
1,070 |
1,084 |
1,055.5 |
1,059 |
-1.40% |
939,600 |
2024/7/23 |
1,059 |
1,075 |
1,058 |
1,074 |
+1.42% |
802,500 |
2024/7/22 |
1,070 |
1,074 |
1,058 |
1,059 |
-0.89% |
681,300 |
2024/7/19 |
1,070 |
1,072.5 |
1,057 |
1,068.5 |
-0.33% |
611,100 |
2024/7/18 |
1,071.5 |
1,079 |
1,053.5 |
1,072 |
-0.69% |
1,165,200 |
2024/7/17 |
1,059 |
1,081 |
1,058.5 |
1,079.5 |
+2.91% |
1,004,900 |
2024/7/16 |
1,042 |
1,063.5 |
1,041 |
1,049 |
+0.19% |
813,600 |
2024/7/12 |
1,041.5 |
1,051.5 |
1,036.5 |
1,047 |
+0.19% |
993,800 |
2024/7/11 |
1,055 |
1,059 |
1,042.5 |
1,045 |
-0.48% |
875,400 |
2024/7/10 |
1,047 |
1,053 |
1,040 |
1,050 |
+0.48% |
1,063,800 |
2024/7/9 |
1,050 |
1,056 |
1,044.5 |
1,045 |
-0.14% |
1,017,600 |
2024/7/8 |
1,045.5 |
1,053 |
1,038.5 |
1,046.5 |
-0.33% |
1,145,900 |
2024/7/5 |
1,061 |
1,068 |
1,050 |
1,050 |
-0.52% |
873,500 |
2024/7/4 |
1,052 |
1,060.5 |
1,045 |
1,055.5 |
+0.43% |
817,900 |
2024/7/3 |
1,065.5 |
1,070 |
1,045 |
1,051 |
-1.41% |
849,600 |
2024/7/2 |
1,055 |
1,072.5 |
1,052 |
1,066 |
+1.04% |
1,105,200 |
2024/7/1 |
1,058 |
1,058 |
1,034 |
1,055 |
+0.52% |
1,009,400 |
2024/6/28 |
1,045 |
1,057 |
1,044 |
1,049.5 |
+0.77% |
763,700 |
2024/6/27 |
1,040.5 |
1,050 |
1,038 |
1,041.5 |
+0.10% |
879,700 |
2024/6/26 |
1,024 |
1,041 |
1,017 |
1,040.5 |
+1.07% |
1,027,400 |
2024/6/25 |
1,018 |
1,030 |
1,011.5 |
1,029.5 |
+2.49% |
1,092,700 |
2024/6/24 |
1,011 |
1,012 |
990 |
1,004.5 |
-0.74% |
1,436,300 |
2024/6/21 |
1,014.5 |
1,021.5 |
1,007.5 |
1,012 |
+0.60% |
1,350,100 |
2024/6/20 |
1,013 |
1,016.5 |
998.4 |
1,006 |
-1.08% |
751,800 |
2024/6/19 |
1,010 |
1,036.5 |
1,010 |
1,017 |
+1.14% |
1,248,000 |
2024/6/18 |
1,010 |
1,010 |
995.5 |
1,005.5 |
+1.07% |
871,500 |
2024/6/17 |
1,009 |
1,018 |
987.3 |
994.9 |
-0.71% |
1,091,600 |
2024/6/14 |
999 |
1,009.5 |
993 |
1,002 |
-0.15% |
1,702,800 |
2024/6/13 |
1,018 |
1,023.5 |
998.1 |
1,003.5 |
-1.33% |
835,800 |
2024/6/12 |
1,010 |
1,020.5 |
1,005.5 |
1,017 |
-0.20% |
1,036,700 |
2024/6/11 |
1,033 |
1,038 |
1,018 |
1,019 |
-0.59% |
987,200 |
2024/6/10 |
1,015 |
1,032 |
1,015 |
1,025 |
+1.33% |
882,500 |
2024/6/7 |
1,018 |
1,034.5 |
1,007 |
1,011.5 |
-0.39% |
991,900 |
2024/6/6 |
1,024.5 |
1,034.5 |
1,011 |
1,015.5 |
-0.29% |
1,520,200 |
2024/6/5 |
1,015 |
1,029.5 |
1,005.5 |
1,018.5 |
-1.74% |
1,953,000 |
2024/6/4 |
1,068 |
1,076 |
1,031 |
1,036.5 |
-3.89% |
1,917,700 |
2024/6/3 |
1,097 |
1,097 |
1,078.5 |
1,078.5 |
-0.74% |
1,335,300 |
2024/5/31 |
1,074.5 |
1,091.5 |
1,071 |
1,086.5 |
+1.78% |
1,575,800 |
2024/5/30 |
1,059 |
1,073.5 |
1,046.5 |
1,067.5 |
+0.19% |
1,193,300 |
2024/5/29 |
1,069 |
1,085.5 |
1,059.5 |
1,065.5 |
+0.09% |
1,561,700 |
2024/5/28 |
1,052 |
1,074 |
1,047 |
1,064.5 |
+1.14% |
949,100 |
2024/5/27 |
1,047 |
1,054 |
1,038 |
1,052.5 |
+1.49% |
677,300 |
2024/5/24 |
1,033.5 |
1,048.5 |
1,031 |
1,037 |
-0.72% |
747,200 |
2024/5/23 |
1,052 |
1,056 |
1,033.5 |
1,044.5 |
-0.52% |
905,900 |
2024/5/22 |
1,046 |
1,064 |
1,044.5 |
1,050 |
+0.24% |
1,075,200 |
2024/5/21 |
1,044 |
1,056.5 |
1,037.5 |
1,047.5 |
-0.05% |
1,039,400 |
2024/5/20 |
1,031 |
1,053.5 |
1,030 |
1,048 |
+0.77% |
1,155,300 |
2024/5/17 |
1,022 |
1,045 |
1,018.5 |
1,040 |
+0.97% |
803,100 |
2024/5/16 |
1,050.5 |
1,055 |
1,021 |
1,030 |
-2.46% |
1,059,100 |
2024/5/15 |
1,058 |
1,071 |
1,043.5 |
1,056 |
-1.12% |
1,408,300 |
2024/5/14 |
1,083.5 |
1,090.5 |
1,057 |
1,068 |
-2.55% |
1,380,900 |
2024/5/13 |
1,060 |
1,107.5 |
1,049.5 |
1,096 |
+3.30% |
2,332,700 |
2024/5/10 |
1,049 |
1,065.5 |
1,042 |
1,061 |
+1.14% |
1,366,100 |
2024/5/9 |
1,050 |
1,060 |
1,041.5 |
1,049 |
+0.96% |
982,100 |
2024/5/8 |
1,030 |
1,045 |
1,025 |
1,039 |
+0.68% |
793,900 |
2024/5/7 |
1,049.5 |
1,049.5 |
1,030 |
1,032 |
-1.67% |
810,000 |
2024/5/2 |
1,044 |
1,060.5 |
1,041 |
1,049.5 |
+0.96% |
1,015,400 |
2024/5/1 |
1,036 |
1,044 |
1,012.5 |
1,039.5 |
-1.38% |
1,052,900 |
2024/4/30 |
1,040.5 |
1,055.5 |
1,020.5 |
1,054 |
+0.29% |
1,237,500 |
2024/4/26 |
1,040 |
1,057.5 |
1,036 |
1,051 |
+1.79% |
1,530,800 |
2024/4/25 |
1,024 |
1,046.5 |
1,021 |
1,032.5 |
-0.24% |
938,400 |
2024/4/24 |
1,035 |
1,060.5 |
1,030.5 |
1,035 |
-0.34% |
1,294,300 |
2024/4/23 |
1,041 |
1,051 |
1,033.5 |
1,038.5 |
+0.48% |
958,500 |
2024/4/22 |
1,028 |
1,043 |
1,008.5 |
1,033.5 |
+2.07% |
1,282,200 |
2024/4/19 |
1,034.5 |
1,035 |
991 |
1,012.5 |
-1.17% |
1,511,200 |
2024/4/18 |
973 |
1,047.5 |
970 |
1,024.5 |
+6.41% |
2,452,900 |
2024/4/17 |
986.3 |
986.7 |
961.1 |
962.8 |
-2.42% |
783,500 |
2024/4/16 |
1,005 |
1,012 |
982 |
986.7 |
-2.74% |
1,139,500 |
2024/4/15 |
1,013.5 |
1,017 |
997 |
1,014.5 |
-1.02% |
584,000 |
2024/4/12 |
1,010 |
1,026.5 |
1,007.5 |
1,025 |
+1.43% |
1,090,100 |
2024/4/11 |
982.7 |
1,011 |
981.5 |
1,010.5 |
+1.71% |
909,500 |
2024/4/10 |
990 |
1,001.5 |
986.7 |
993.5 |
-0.54% |
485,700 |
2024/4/9 |
1,008.5 |
1,014 |
996.6 |
998.9 |
-0.31% |
785,300 |
2024/4/8 |
998.7 |
1,009.5 |
991.8 |
1,002 |
+0.21% |
870,400 |
2024/4/5 |
990 |
999.9 |
980.2 |
999.9 |
-1.83% |
1,053,200 |
2024/4/4 |
1,019 |
1,028 |
1,009.5 |
1,018.5 |
+0.25% |
1,056,600 |
2024/4/3 |
1,002 |
1,035 |
990.6 |
1,016 |
+0.99% |
1,198,000 |
2024/4/2 |
1,017 |
1,022.5 |
990 |
1,006 |
-1.13% |
1,167,000 |
2024/4/1 |
1,045 |
1,054.5 |
1,014.5 |
1,017.5 |
-2.16% |
1,061,200 |
2024/3/29 |
1,019 |
1,042.5 |
1,019 |
1,040 |
+2.11% |
846,000 |
2024/3/28 |
1,025 |
1,036.5 |
1,012 |
1,018.5 |
-1.88% |
869,600 |
2024/3/27 |
1,036.5 |
1,051.5 |
1,030.5 |
1,038 |
+0.34% |
1,576,800 |
2024/3/26 |
1,027 |
1,038.5 |
1,012 |
1,034.5 |
+1.17% |
687,300 |
2024/3/25 |
1,047 |
1,047 |
1,022.5 |
1,022.5 |
-2.57% |
1,181,900 |
2024/3/22 |
1,054.5 |
1,054.5 |
1,031.5 |
1,049.5 |
+0.53% |
1,344,900 |
2024/3/21 |
1,002 |
1,053.5 |
994 |
1,044 |
+4.87% |
1,724,600 |
2024/3/19 |
993 |
1,014.5 |
982 |
995.5 |
-0.35% |
2,214,200 |
2024/3/18 |
1,023.5 |
1,043 |
986.1 |
999 |
+2.21% |
2,581,700 |
2024/3/15 |
970.5 |
1,001.5 |
969 |
977.4 |
+0.22% |
1,913,900 |
2024/3/14 |
968.5 |
980.5 |
958.9 |
975.3 |
+0.88% |
1,072,500 |
2024/3/13 |
991.6 |
1,000 |
949 |
966.8 |
-1.00% |
1,862,700 |
2024/3/12 |
995.9 |
995.9 |
964.5 |
976.6 |
-2.06% |
1,594,500 |
2024/3/11 |
1,051 |
1,054.5 |
985.2 |
997.1 |
-5.53% |
2,434,500 |
2024/3/8 |
1,000 |
1,066 |
987.4 |
1,055.5 |
+6.32% |
4,765,700 |
2024/3/7 |
948 |
994.1 |
944.6 |
992.8 |
+5.26% |
2,133,700 |
2024/3/6 |
935.3 |
947 |
929.8 |
943.2 |
+1.43% |
1,219,600 |
2024/3/5 |
930.5 |
937.3 |
910.3 |
929.9 |
-0.06% |
1,275,900 |
2024/3/4 |
947 |
947 |
928.3 |
930.5 |
-1.83% |
1,096,900 |
2024/3/1 |
922 |
948.8 |
918.6 |
947.8 |
+3.32% |
1,229,400 |
2024/2/29 |
914.1 |
921.4 |
901.9 |
917.3 |
+0.57% |
2,533,700 |
2024/2/28 |
892.6 |
927.5 |
892 |
912.1 |
+2.33% |
1,632,300 |
2024/2/27 |
879 |
902.5 |
874.2 |
891.3 |
+1.76% |
1,873,100 |
2024/2/26 |
890 |
893.9 |
872 |
875.9 |
-1.03% |
1,270,700 |
2024/2/22 |
888 |
889.9 |
879.7 |
885 |
-0.37% |
769,300 |
2024/2/21 |
878.4 |
892.1 |
870 |
888.3 |
+1.37% |
1,398,800 |
2024/2/20 |
870.1 |
885.3 |
866.5 |
876.3 |
+0.72% |
1,735,000 |
2024/2/19 |
835 |
870.9 |
835 |
870 |
+5.80% |
2,101,400 |
2024/2/16 |
798.3 |
837.9 |
791.3 |
822.3 |
+4.95% |
3,457,900 |
2024/2/15 |
790.5 |
799 |
778.4 |
783.5 |
+0.23% |
985,500 |
2024/2/14 |
782.1 |
791.5 |
776.9 |
781.7 |
+0.42% |
992,700 |
2024/2/13 |
770 |
784.5 |
750.8 |
778.4 |
+1.43% |
1,265,900 |
2024/2/9 |
772.8 |
773.4 |
746.5 |
767.4 |
-1.56% |
1,250,200 |
2024/2/8 |
789.8 |
793.6 |
776 |
779.6 |
-1.79% |
1,070,900 |
2024/2/7 |
790.5 |
796.1 |
784.5 |
793.8 |
-0.20% |
1,127,600 |
2024/2/6 |
798.1 |
800.5 |
791.4 |
795.4 |
-1.17% |
1,044,700 |
2024/2/5 |
804.6 |
821.6 |
797.2 |
804.8 |
+1.03% |
1,372,100 |
2024/2/2 |
800.2 |
801.8 |
789.1 |
796.6 |
-0.81% |
756,200 |
2024/2/1 |
799.1 |
803.2 |
789 |
803.1 |
-0.68% |
1,051,400 |
2024/1/31 |
790.7 |
809.1 |
785.4 |
808.6 |
+2.43% |
1,115,700 |
2024/1/30 |
800 |
800.4 |
788.4 |
789.4 |
-1.32% |
688,200 |
2024/1/29 |
802.3 |
806.4 |
795.2 |
800 |
-0.29% |
879,100 |
|