日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,778 |
1,785.5 |
1,765.5 |
1,770 |
-0.51% |
1,098,100 |
2024/7/25 |
1,772 |
1,798 |
1,762.5 |
1,779 |
-0.64% |
1,555,100 |
2024/7/24 |
1,802 |
1,829.5 |
1,786 |
1,790.5 |
-1.35% |
985,900 |
2024/7/23 |
1,831.5 |
1,843 |
1,810 |
1,815 |
+0.36% |
695,500 |
2024/7/22 |
1,847 |
1,850.5 |
1,808.5 |
1,808.5 |
-1.12% |
756,100 |
2024/7/19 |
1,836.5 |
1,848 |
1,822 |
1,829 |
-0.27% |
928,300 |
2024/7/18 |
1,816 |
1,859.5 |
1,814 |
1,834 |
+1.47% |
1,638,400 |
2024/7/17 |
1,774 |
1,807.5 |
1,767 |
1,807.5 |
+1.89% |
1,225,600 |
2024/7/16 |
1,777 |
1,799 |
1,773 |
1,774 |
-0.95% |
1,351,900 |
2024/7/12 |
1,786.5 |
1,814 |
1,780.5 |
1,791 |
-0.06% |
1,496,500 |
2024/7/11 |
1,751 |
1,804 |
1,747 |
1,792 |
+3.29% |
1,930,900 |
2024/7/10 |
1,700 |
1,741 |
1,700 |
1,735 |
+2.30% |
1,670,600 |
2024/7/9 |
1,680 |
1,698.5 |
1,677 |
1,696 |
+1.47% |
835,600 |
2024/7/8 |
1,677.5 |
1,688 |
1,668.5 |
1,671.5 |
-0.36% |
776,800 |
2024/7/5 |
1,683.5 |
1,694.5 |
1,673 |
1,677.5 |
-0.83% |
580,300 |
2024/7/4 |
1,681 |
1,697.5 |
1,681 |
1,691.5 |
+0.62% |
872,500 |
2024/7/3 |
1,660 |
1,681 |
1,646 |
1,681 |
+0.99% |
1,053,300 |
2024/7/2 |
1,656.5 |
1,674 |
1,648.5 |
1,664.5 |
+0.48% |
1,022,400 |
2024/7/1 |
1,641 |
1,662 |
1,640.5 |
1,656.5 |
+0.76% |
1,239,300 |
2024/6/28 |
1,635 |
1,645.5 |
1,622.5 |
1,644 |
+1.04% |
993,800 |
2024/6/27 |
1,632 |
1,638 |
1,616 |
1,627 |
-1.93% |
953,300 |
2024/6/26 |
1,628 |
1,660 |
1,623 |
1,659 |
+1.97% |
1,365,400 |
2024/6/25 |
1,630.5 |
1,633 |
1,617 |
1,627 |
+0.22% |
1,086,000 |
2024/6/24 |
1,609 |
1,634 |
1,598.5 |
1,623.5 |
+1.28% |
960,200 |
2024/6/21 |
1,604.5 |
1,624.5 |
1,590 |
1,603 |
-0.09% |
1,445,700 |
2024/6/20 |
1,579.5 |
1,619.5 |
1,578.5 |
1,604.5 |
+1.91% |
1,087,100 |
2024/6/19 |
1,571 |
1,587.5 |
1,568 |
1,574.5 |
+0.38% |
751,700 |
2024/6/18 |
1,602 |
1,602 |
1,567.5 |
1,568.5 |
-1.17% |
803,300 |
2024/6/17 |
1,600 |
1,608 |
1,570 |
1,587 |
-0.35% |
1,049,100 |
2024/6/14 |
1,571 |
1,597.5 |
1,571 |
1,592.5 |
+1.37% |
2,073,700 |
2024/6/13 |
1,596 |
1,599.5 |
1,570 |
1,571 |
-0.95% |
1,273,000 |
2024/6/12 |
1,595.5 |
1,601.5 |
1,573.5 |
1,586 |
-2.40% |
1,670,700 |
2024/6/11 |
1,615 |
1,635.5 |
1,603.5 |
1,625 |
+0.31% |
1,584,900 |
2024/6/10 |
1,600 |
1,625 |
1,592.5 |
1,620 |
+0.71% |
1,707,500 |
2024/6/7 |
1,609.5 |
1,619.5 |
1,595 |
1,608.5 |
-1.20% |
1,213,200 |
2024/6/6 |
1,635.5 |
1,635.5 |
1,615.5 |
1,628 |
-0.79% |
1,024,500 |
2024/6/5 |
1,650 |
1,658 |
1,627 |
1,641 |
+0.12% |
917,700 |
2024/6/4 |
1,628 |
1,646 |
1,618.5 |
1,639 |
-0.27% |
1,094,400 |
2024/6/3 |
1,640 |
1,670 |
1,636 |
1,643.5 |
+0.95% |
1,313,300 |
2024/5/31 |
1,619.5 |
1,628.5 |
1,607 |
1,628 |
+0.90% |
1,340,700 |
2024/5/30 |
1,603 |
1,616.5 |
1,591.5 |
1,613.5 |
-0.06% |
768,300 |
2024/5/29 |
1,625 |
1,630 |
1,607.5 |
1,614.5 |
-0.28% |
1,501,500 |
2024/5/28 |
1,581.5 |
1,622 |
1,580 |
1,619 |
+1.79% |
1,399,300 |
2024/5/27 |
1,568 |
1,596 |
1,565 |
1,590.5 |
+2.58% |
1,313,300 |
2024/5/24 |
1,538.5 |
1,552.5 |
1,530 |
1,550.5 |
+0.78% |
1,107,200 |
2024/5/23 |
1,532 |
1,553 |
1,532 |
1,538.5 |
+0.69% |
1,120,300 |
2024/5/22 |
1,535 |
1,557 |
1,528 |
1,528 |
-1.42% |
1,981,500 |
2024/5/21 |
1,565.5 |
1,578 |
1,549 |
1,550 |
-1.21% |
1,632,200 |
2024/5/20 |
1,584 |
1,586.5 |
1,553.5 |
1,569 |
-1.81% |
1,676,800 |
2024/5/17 |
1,615.5 |
1,620.5 |
1,584.5 |
1,598 |
-0.34% |
1,669,500 |
2024/5/16 |
1,597 |
1,608 |
1,588 |
1,603.5 |
-0.22% |
1,550,600 |
2024/5/15 |
1,592 |
1,615 |
1,583 |
1,607 |
-0.34% |
1,431,500 |
2024/5/14 |
1,658 |
1,665.5 |
1,600 |
1,612.5 |
-2.15% |
1,689,000 |
2024/5/13 |
1,624 |
1,656 |
1,620 |
1,648 |
+0.98% |
2,313,700 |
2024/5/10 |
1,550.5 |
1,633.5 |
1,550 |
1,632 |
+5.43% |
3,797,400 |
2024/5/9 |
1,546 |
1,558 |
1,539.5 |
1,548 |
+0.19% |
1,599,000 |
2024/5/8 |
1,521 |
1,552.5 |
1,519 |
1,545 |
+1.18% |
1,759,700 |
2024/5/7 |
1,534 |
1,537.5 |
1,519.5 |
1,527 |
-0.13% |
1,115,500 |
2024/5/2 |
1,532.5 |
1,533 |
1,518.5 |
1,529 |
+0.39% |
836,100 |
2024/5/1 |
1,512.5 |
1,535.5 |
1,512.5 |
1,523 |
-0.10% |
1,039,300 |
2024/4/30 |
1,524.5 |
1,535 |
1,503 |
1,524.5 |
+0.79% |
1,133,600 |
2024/4/26 |
1,475 |
1,512.5 |
1,460.5 |
1,512.5 |
+1.41% |
2,723,000 |
2024/4/25 |
1,525 |
1,527.5 |
1,484 |
1,491.5 |
-0.90% |
1,366,700 |
2024/4/24 |
1,503 |
1,516.5 |
1,493.5 |
1,505 |
-0.20% |
2,396,700 |
2024/4/23 |
1,492 |
1,510 |
1,484 |
1,508 |
+2.52% |
2,191,700 |
2024/4/22 |
1,467 |
1,481.5 |
1,460 |
1,471 |
+1.27% |
1,024,000 |
2024/4/19 |
1,445 |
1,463.5 |
1,427 |
1,452.5 |
+0.66% |
1,632,300 |
2024/4/18 |
1,440 |
1,454 |
1,437 |
1,443 |
-0.52% |
1,622,000 |
2024/4/17 |
1,450 |
1,460 |
1,436 |
1,450.5 |
+0.69% |
1,390,800 |
2024/4/16 |
1,430.5 |
1,448 |
1,414 |
1,440.5 |
+0.00% |
1,271,200 |
2024/4/15 |
1,439 |
1,448.5 |
1,432 |
1,440.5 |
-1.00% |
654,300 |
2024/4/12 |
1,447 |
1,463.5 |
1,446.5 |
1,455 |
+0.55% |
1,103,900 |
2024/4/11 |
1,440 |
1,458 |
1,433.5 |
1,447 |
-0.14% |
1,218,500 |
2024/4/10 |
1,451 |
1,470 |
1,447 |
1,449 |
+0.00% |
878,100 |
2024/4/9 |
1,440 |
1,459.5 |
1,432 |
1,449 |
+0.38% |
1,067,500 |
2024/4/8 |
1,480 |
1,491.5 |
1,434.5 |
1,443.5 |
-2.89% |
1,731,600 |
2024/4/5 |
1,452 |
1,488 |
1,448 |
1,486.5 |
+2.87% |
1,776,000 |
2024/4/4 |
1,445 |
1,452.5 |
1,436.5 |
1,445 |
+0.70% |
1,405,200 |
2024/4/3 |
1,425 |
1,449 |
1,417 |
1,435 |
+2.03% |
1,936,000 |
2024/4/2 |
1,410 |
1,418.5 |
1,394.5 |
1,406.5 |
-0.95% |
1,800,300 |
2024/4/1 |
1,459 |
1,465.5 |
1,411 |
1,420 |
-7.58% |
2,788,600 |
2024/3/29 |
1,485.5 |
1,548 |
1,481 |
1,536.5 |
+3.36% |
1,790,600 |
2024/3/28 |
1,493 |
1,501.5 |
1,476 |
1,486.5 |
-1.36% |
1,591,300 |
2024/3/27 |
1,514 |
1,518 |
1,502.5 |
1,507 |
+1.34% |
1,640,500 |
2024/3/26 |
1,483 |
1,490.5 |
1,472.5 |
1,487 |
+0.30% |
1,392,100 |
2024/3/25 |
1,477.5 |
1,493.5 |
1,473.5 |
1,482.5 |
+0.47% |
1,409,200 |
2024/3/22 |
1,460 |
1,475.5 |
1,455 |
1,475.5 |
+1.34% |
1,125,900 |
2024/3/21 |
1,464 |
1,475 |
1,444 |
1,456 |
-0.07% |
1,744,700 |
2024/3/19 |
1,451 |
1,460 |
1,445.5 |
1,457 |
+0.69% |
1,293,600 |
2024/3/18 |
1,442 |
1,452.5 |
1,429.5 |
1,447 |
+0.28% |
1,523,500 |
2024/3/15 |
1,430.5 |
1,443 |
1,422.5 |
1,443 |
+0.17% |
2,928,000 |
2024/3/14 |
1,431 |
1,440.5 |
1,416.5 |
1,440.5 |
-0.28% |
1,394,200 |
2024/3/13 |
1,453 |
1,462.5 |
1,428.5 |
1,444.5 |
-0.10% |
1,382,600 |
2024/3/12 |
1,446.5 |
1,453.5 |
1,426 |
1,446 |
+0.10% |
1,446,200 |
2024/3/11 |
1,436.5 |
1,451 |
1,421 |
1,444.5 |
-0.62% |
1,280,500 |
2024/3/8 |
1,450 |
1,458.5 |
1,433 |
1,453.5 |
-0.78% |
1,886,300 |
2024/3/7 |
1,481 |
1,492 |
1,454 |
1,465 |
-0.75% |
1,886,400 |
2024/3/6 |
1,448 |
1,482.5 |
1,440.5 |
1,476 |
+0.20% |
4,283,400 |
2024/3/5 |
1,473.5 |
1,494 |
1,461.5 |
1,473 |
-0.91% |
2,710,200 |
2024/3/4 |
1,510 |
1,511 |
1,478 |
1,486.5 |
-0.44% |
1,922,700 |
2024/3/1 |
1,486 |
1,504 |
1,484.5 |
1,493 |
+0.44% |
1,392,800 |
2024/2/29 |
1,520 |
1,523.5 |
1,473 |
1,486.5 |
-1.52% |
2,540,000 |
2024/2/28 |
1,544.5 |
1,560.5 |
1,508 |
1,509.5 |
-2.64% |
1,350,800 |
2024/2/27 |
1,532 |
1,561.5 |
1,529 |
1,550.5 |
-1.05% |
1,466,000 |
2024/2/26 |
1,560 |
1,579.5 |
1,558 |
1,567 |
+1.46% |
1,299,900 |
2024/2/22 |
1,528 |
1,553.5 |
1,527 |
1,544.5 |
+0.65% |
970,200 |
2024/2/21 |
1,532 |
1,539 |
1,513.5 |
1,534.5 |
+0.66% |
1,084,400 |
2024/2/20 |
1,535 |
1,548.5 |
1,515.5 |
1,524.5 |
-0.94% |
763,100 |
2024/2/19 |
1,586.5 |
1,589.5 |
1,529 |
1,539 |
-2.78% |
1,009,500 |
2024/2/16 |
1,574.5 |
1,587.5 |
1,569 |
1,583 |
+2.56% |
1,287,900 |
2024/2/15 |
1,546 |
1,554 |
1,532.5 |
1,543.5 |
+0.55% |
887,500 |
2024/2/14 |
1,555 |
1,570.5 |
1,525 |
1,535 |
-1.41% |
958,000 |
2024/2/13 |
1,523 |
1,561 |
1,500 |
1,557 |
+2.20% |
1,448,500 |
2024/2/9 |
1,520 |
1,533.5 |
1,490 |
1,523.5 |
+5.58% |
2,039,600 |
2024/2/8 |
1,430 |
1,454 |
1,429.5 |
1,443 |
+0.66% |
1,188,000 |
2024/2/7 |
1,413.5 |
1,435.5 |
1,410.5 |
1,433.5 |
+1.31% |
1,155,300 |
2024/2/6 |
1,437.5 |
1,449.5 |
1,415 |
1,415 |
-1.60% |
1,019,000 |
2024/2/5 |
1,458.5 |
1,464.5 |
1,437 |
1,438 |
-2.14% |
931,000 |
2024/2/2 |
1,477 |
1,482 |
1,458 |
1,469.5 |
-0.24% |
926,100 |
2024/2/1 |
1,495.5 |
1,498 |
1,466.5 |
1,473 |
-1.47% |
1,023,000 |
2024/1/31 |
1,493 |
1,495.5 |
1,479 |
1,495 |
-0.37% |
946,000 |
2024/1/30 |
1,530 |
1,530 |
1,495.5 |
1,500.5 |
+1.39% |
981,500 |
2024/1/29 |
1,486.5 |
1,488 |
1,476 |
1,480 |
+0.58% |
457,800 |
|