日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
3,150 |
3,185 |
3,150 |
3,155 |
+1.25% |
852,500 |
2024/7/25 |
3,110 |
3,153 |
3,100 |
3,116 |
-1.05% |
954,400 |
2024/7/24 |
3,159 |
3,197 |
3,142 |
3,149 |
-1.53% |
699,500 |
2024/7/23 |
3,165 |
3,206 |
3,159 |
3,198 |
+0.85% |
683,200 |
2024/7/22 |
3,196 |
3,206 |
3,153 |
3,171 |
+0.03% |
700,700 |
2024/7/19 |
3,126 |
3,180 |
3,106 |
3,170 |
+0.16% |
658,100 |
2024/7/18 |
3,170 |
3,195 |
3,152 |
3,165 |
-0.41% |
833,800 |
2024/7/17 |
3,177 |
3,196 |
3,148 |
3,178 |
+2.52% |
1,078,500 |
2024/7/16 |
3,122 |
3,140 |
3,079 |
3,100 |
-0.23% |
649,400 |
2024/7/12 |
3,100 |
3,128 |
3,043 |
3,107 |
+0.19% |
1,420,700 |
2024/7/11 |
3,110 |
3,129 |
3,089 |
3,101 |
-0.03% |
1,113,500 |
2024/7/10 |
3,070 |
3,118 |
3,070 |
3,102 |
+0.58% |
1,250,100 |
2024/7/9 |
2,958.5 |
3,091 |
2,953 |
3,084 |
+5.31% |
1,951,500 |
2024/7/8 |
2,904 |
2,933 |
2,896 |
2,928.5 |
+0.64% |
817,400 |
2024/7/5 |
2,929.5 |
2,937.5 |
2,889 |
2,910 |
-0.94% |
1,103,500 |
2024/7/4 |
2,845 |
2,938.5 |
2,836 |
2,937.5 |
+6.26% |
1,824,700 |
2024/7/3 |
2,775.5 |
2,786.5 |
2,752 |
2,764.5 |
-0.22% |
1,025,100 |
2024/7/2 |
2,755 |
2,773.5 |
2,712.5 |
2,770.5 |
-0.05% |
1,241,100 |
2024/7/1 |
2,750.5 |
2,777 |
2,748 |
2,772 |
+0.89% |
913,800 |
2024/6/28 |
2,718.5 |
2,749 |
2,718 |
2,747.5 |
+0.83% |
819,100 |
2024/6/27 |
2,695.5 |
2,739.5 |
2,681 |
2,725 |
-1.75% |
912,400 |
2024/6/26 |
2,748 |
2,780.5 |
2,734.5 |
2,773.5 |
+0.95% |
881,500 |
2024/6/25 |
2,705.5 |
2,750 |
2,705.5 |
2,747.5 |
+1.82% |
708,100 |
2024/6/24 |
2,708 |
2,717 |
2,691.5 |
2,698.5 |
+0.19% |
730,100 |
2024/6/21 |
2,691 |
2,721 |
2,685 |
2,693.5 |
+0.13% |
1,153,400 |
2024/6/20 |
2,683 |
2,694.5 |
2,670.5 |
2,690 |
+0.39% |
731,100 |
2024/6/19 |
2,650 |
2,679.5 |
2,629.5 |
2,679.5 |
+1.11% |
1,431,500 |
2024/6/18 |
2,690.5 |
2,693.5 |
2,644 |
2,650 |
-2.48% |
1,424,700 |
2024/6/17 |
2,763.5 |
2,769 |
2,693.5 |
2,717.5 |
-1.09% |
1,072,700 |
2024/6/14 |
2,685 |
2,756.5 |
2,651 |
2,747.5 |
+2.29% |
2,426,300 |
2024/6/13 |
2,693 |
2,697.5 |
2,655.5 |
2,686 |
-0.26% |
702,800 |
2024/6/12 |
2,731 |
2,746 |
2,690 |
2,693 |
-1.23% |
1,014,200 |
2024/6/11 |
2,727 |
2,737.5 |
2,715 |
2,726.5 |
-0.04% |
697,400 |
2024/6/10 |
2,704.5 |
2,743.5 |
2,703 |
2,727.5 |
+0.85% |
817,300 |
2024/6/7 |
2,675 |
2,709 |
2,675 |
2,704.5 |
+0.43% |
815,000 |
2024/6/6 |
2,730 |
2,732 |
2,681.5 |
2,693 |
-0.41% |
1,026,300 |
2024/6/5 |
2,722 |
2,731.5 |
2,693 |
2,704 |
-0.15% |
1,013,800 |
2024/6/4 |
2,666 |
2,722.5 |
2,658.5 |
2,708 |
+1.03% |
905,600 |
2024/6/3 |
2,658.5 |
2,711 |
2,654 |
2,680.5 |
+0.94% |
864,800 |
2024/5/31 |
2,600 |
2,655.5 |
2,597.5 |
2,655.5 |
+2.87% |
4,286,700 |
2024/5/30 |
2,559 |
2,590 |
2,536 |
2,581.5 |
+0.88% |
866,600 |
2024/5/29 |
2,557.5 |
2,576.5 |
2,550.5 |
2,559 |
-0.62% |
1,053,900 |
2024/5/28 |
2,580 |
2,591.5 |
2,555.5 |
2,575 |
-0.31% |
966,300 |
2024/5/27 |
2,562.5 |
2,586 |
2,540 |
2,583 |
+0.58% |
829,500 |
2024/5/24 |
2,567.5 |
2,575.5 |
2,549.5 |
2,568 |
-0.85% |
844,400 |
2024/5/23 |
2,550 |
2,595.5 |
2,546.5 |
2,590 |
+0.95% |
1,018,900 |
2024/5/22 |
2,586 |
2,592.5 |
2,556 |
2,565.5 |
-0.98% |
856,100 |
2024/5/21 |
2,611 |
2,622.5 |
2,591 |
2,591 |
-1.05% |
711,900 |
2024/5/20 |
2,602 |
2,642.5 |
2,602 |
2,618.5 |
+0.23% |
799,100 |
2024/5/17 |
2,621 |
2,641 |
2,593 |
2,612.5 |
-1.56% |
987,300 |
2024/5/16 |
2,620 |
2,668.5 |
2,620 |
2,654 |
+0.57% |
972,100 |
2024/5/15 |
2,668.5 |
2,690.5 |
2,627.5 |
2,639 |
-2.06% |
1,136,000 |
2024/5/14 |
2,686.5 |
2,716 |
2,675 |
2,694.5 |
+0.86% |
962,400 |
2024/5/13 |
2,653.5 |
2,689.5 |
2,650 |
2,671.5 |
+0.07% |
762,800 |
2024/5/10 |
2,679 |
2,710 |
2,666 |
2,669.5 |
+0.95% |
982,600 |
2024/5/9 |
2,638.5 |
2,698 |
2,634.5 |
2,644.5 |
+0.38% |
1,175,400 |
2024/5/8 |
2,636 |
2,685 |
2,602 |
2,634.5 |
-1.92% |
1,917,700 |
2024/5/7 |
2,667 |
2,703 |
2,653.5 |
2,686 |
+0.69% |
1,693,300 |
2024/5/2 |
2,668.5 |
2,684 |
2,650.5 |
2,667.5 |
+0.00% |
954,600 |
2024/5/1 |
2,637.5 |
2,701.5 |
2,633 |
2,667.5 |
+0.70% |
1,044,900 |
2024/4/30 |
2,683 |
2,683 |
2,644 |
2,649 |
+0.72% |
1,219,400 |
2024/4/26 |
2,618.5 |
2,650 |
2,603 |
2,630 |
+0.23% |
857,100 |
2024/4/25 |
2,653 |
2,665 |
2,624 |
2,624 |
-1.09% |
875,000 |
2024/4/24 |
2,638.5 |
2,682.5 |
2,622.5 |
2,653 |
-0.09% |
910,300 |
2024/4/23 |
2,642.5 |
2,682.5 |
2,642.5 |
2,655.5 |
-0.02% |
1,118,900 |
2024/4/22 |
2,646 |
2,666 |
2,631.5 |
2,656 |
+1.80% |
1,077,100 |
2024/4/19 |
2,635 |
2,639 |
2,584 |
2,609 |
-0.99% |
1,129,100 |
2024/4/18 |
2,653.5 |
2,679 |
2,631 |
2,635 |
+0.44% |
1,033,500 |
2024/4/17 |
2,655 |
2,672 |
2,623.5 |
2,623.5 |
-1.26% |
937,200 |
2024/4/16 |
2,642 |
2,666 |
2,624.5 |
2,657 |
-0.47% |
1,019,100 |
2024/4/15 |
2,659 |
2,677.5 |
2,644.5 |
2,669.5 |
-0.45% |
940,800 |
2024/4/12 |
2,644.5 |
2,695.5 |
2,642 |
2,681.5 |
+1.40% |
1,121,700 |
2024/4/11 |
2,590 |
2,647 |
2,588.5 |
2,644.5 |
+1.44% |
968,900 |
2024/4/10 |
2,648.5 |
2,653.5 |
2,599 |
2,607 |
-0.89% |
965,200 |
2024/4/9 |
2,641 |
2,655 |
2,626 |
2,630.5 |
-0.28% |
673,000 |
2024/4/8 |
2,660 |
2,668 |
2,627.5 |
2,638 |
-0.51% |
685,900 |
2024/4/5 |
2,626 |
2,662.5 |
2,615 |
2,651.5 |
+1.36% |
1,283,100 |
2024/4/4 |
2,641 |
2,659 |
2,612.5 |
2,616 |
-0.48% |
1,151,700 |
2024/4/3 |
2,596 |
2,629 |
2,579.5 |
2,628.5 |
+1.55% |
1,515,500 |
2024/4/2 |
2,630.5 |
2,630.5 |
2,578 |
2,588.5 |
-1.69% |
1,312,500 |
2024/4/1 |
2,705 |
2,705 |
2,610.5 |
2,633 |
-2.14% |
1,636,800 |
2024/3/29 |
2,710 |
2,727.5 |
2,685.5 |
2,690.5 |
-0.90% |
1,490,400 |
2024/3/28 |
2,758 |
2,762 |
2,715 |
2,715 |
-2.02% |
1,334,500 |
2024/3/27 |
2,761 |
2,785.5 |
2,745 |
2,771 |
+1.15% |
1,173,600 |
2024/3/26 |
2,736.5 |
2,755 |
2,716 |
2,739.5 |
+0.04% |
1,315,100 |
2024/3/25 |
2,766 |
2,775.5 |
2,725.5 |
2,738.5 |
-2.04% |
1,465,700 |
2024/3/22 |
2,828 |
2,848.5 |
2,795 |
2,795.5 |
-1.74% |
1,179,400 |
2024/3/21 |
2,899.5 |
2,899.5 |
2,838 |
2,845 |
-1.28% |
1,233,900 |
2024/3/19 |
2,875 |
2,895 |
2,845.5 |
2,882 |
-0.09% |
1,082,500 |
2024/3/18 |
2,847.5 |
2,905.5 |
2,845 |
2,884.5 |
+1.93% |
1,050,100 |
2024/3/15 |
2,810.5 |
2,839.5 |
2,810.5 |
2,830 |
+0.69% |
1,276,000 |
2024/3/14 |
2,832 |
2,845.5 |
2,791.5 |
2,810.5 |
-0.48% |
999,900 |
2024/3/13 |
2,838.5 |
2,852 |
2,805 |
2,824 |
-0.35% |
916,700 |
2024/3/12 |
2,830 |
2,846.5 |
2,800 |
2,834 |
-0.98% |
1,602,500 |
2024/3/11 |
2,839 |
2,902.5 |
2,834.5 |
2,862 |
+0.99% |
1,401,700 |
2024/3/8 |
2,861 |
2,890 |
2,799 |
2,834 |
-0.94% |
1,749,700 |
2024/3/7 |
2,907.5 |
2,928 |
2,851.5 |
2,861 |
-1.60% |
1,311,300 |
2024/3/6 |
2,920.5 |
2,939.5 |
2,893.5 |
2,907.5 |
-1.14% |
1,560,400 |
2024/3/5 |
2,949.5 |
2,970 |
2,931.5 |
2,941 |
-0.02% |
812,200 |
2024/3/4 |
2,978 |
3,009 |
2,933 |
2,941.5 |
-0.37% |
1,594,100 |
2024/3/1 |
2,927.5 |
2,974.5 |
2,925.5 |
2,952.5 |
-0.64% |
1,011,400 |
2024/2/29 |
2,946 |
2,983 |
2,927 |
2,971.5 |
+0.75% |
1,655,100 |
2024/2/28 |
2,933 |
2,983.5 |
2,926 |
2,949.5 |
+0.02% |
1,065,000 |
2024/2/27 |
2,892 |
2,956 |
2,892 |
2,949 |
+1.10% |
1,207,600 |
2024/2/26 |
2,903 |
2,947 |
2,900 |
2,917 |
+1.50% |
1,303,300 |
2024/2/22 |
2,867.5 |
2,889 |
2,822.5 |
2,874 |
-0.19% |
1,634,800 |
2024/2/21 |
2,902 |
2,916.5 |
2,875.5 |
2,879.5 |
-0.52% |
926,700 |
2024/2/20 |
2,858 |
2,907.5 |
2,855 |
2,894.5 |
+1.28% |
1,003,200 |
2024/2/19 |
2,880.5 |
2,888 |
2,833.5 |
2,858 |
-1.00% |
872,500 |
2024/2/16 |
2,830 |
2,900 |
2,819 |
2,887 |
+3.11% |
1,766,400 |
2024/2/15 |
2,810 |
2,842 |
2,797 |
2,800 |
+0.72% |
1,318,900 |
2024/2/14 |
2,781.5 |
2,821 |
2,730 |
2,780 |
-1.58% |
1,786,600 |
2024/2/13 |
2,763 |
2,835 |
2,737 |
2,824.5 |
+2.23% |
2,583,300 |
2024/2/9 |
2,727.5 |
2,769 |
2,691 |
2,763 |
+2.05% |
2,868,000 |
2024/2/8 |
2,618 |
2,723.5 |
2,568 |
2,707.5 |
+19.38% |
6,675,300 |
2024/2/7 |
2,320 |
2,320 |
2,266.5 |
2,268 |
-2.33% |
1,239,000 |
2024/2/6 |
2,314 |
2,326 |
2,285 |
2,322 |
+0.41% |
913,600 |
2024/2/5 |
2,315 |
2,335 |
2,312 |
2,312.5 |
-0.04% |
705,900 |
2024/2/2 |
2,317.5 |
2,335.5 |
2,311.5 |
2,313.5 |
+0.15% |
659,100 |
2024/2/1 |
2,315 |
2,318.5 |
2,288.5 |
2,310 |
-1.01% |
700,700 |
2024/1/31 |
2,286 |
2,342 |
2,284 |
2,333.5 |
+1.26% |
1,343,400 |
2024/1/30 |
2,327 |
2,344 |
2,304.5 |
2,304.5 |
-0.95% |
853,400 |
2024/1/29 |
2,345.5 |
2,346 |
2,319.5 |
2,326.5 |
-0.51% |
1,022,100 |
|