日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,940 |
1,950 |
1,911.5 |
1,926.5 |
-1.13% |
1,819,100 |
2024/7/25 |
1,966.5 |
1,975 |
1,937 |
1,948.5 |
-2.04% |
2,266,600 |
2024/7/24 |
2,022 |
2,023.5 |
1,981 |
1,989 |
-2.19% |
2,003,600 |
2024/7/23 |
2,029 |
2,045.5 |
2,023 |
2,033.5 |
-0.25% |
1,392,100 |
2024/7/22 |
2,048.5 |
2,053.5 |
2,018 |
2,038.5 |
-0.07% |
1,294,100 |
2024/7/19 |
2,062 |
2,063.5 |
2,028.5 |
2,040 |
-0.49% |
2,103,800 |
2024/7/18 |
2,044.5 |
2,061.5 |
2,032 |
2,050 |
+0.02% |
2,284,800 |
2024/7/17 |
2,030 |
2,056.5 |
2,018 |
2,049.5 |
+2.37% |
2,306,100 |
2024/7/16 |
1,998 |
2,018.5 |
1,984 |
2,002 |
+1.01% |
2,095,100 |
2024/7/12 |
1,978 |
2,002.5 |
1,975 |
1,982 |
-0.80% |
2,871,200 |
2024/7/11 |
2,010 |
2,028.5 |
1,983.5 |
1,998 |
+0.81% |
2,578,400 |
2024/7/10 |
1,970 |
2,006 |
1,969.5 |
1,982 |
+0.99% |
3,251,800 |
2024/7/9 |
1,947 |
1,969.5 |
1,933.5 |
1,962.5 |
+1.29% |
1,714,100 |
2024/7/8 |
1,955 |
1,967.5 |
1,933 |
1,937.5 |
-0.90% |
2,721,400 |
2024/7/5 |
1,966.5 |
1,982 |
1,949 |
1,955 |
-0.79% |
2,152,000 |
2024/7/4 |
1,980 |
2,003 |
1,970.5 |
1,970.5 |
+0.00% |
2,442,700 |
2024/7/3 |
1,930.5 |
1,977 |
1,930 |
1,970.5 |
+1.52% |
3,637,100 |
2024/7/2 |
1,918.5 |
1,959 |
1,908 |
1,941 |
+1.09% |
3,350,800 |
2024/7/1 |
1,924 |
1,940 |
1,907 |
1,920 |
+0.42% |
2,409,400 |
2024/6/28 |
1,927.5 |
1,941 |
1,897 |
1,912 |
+0.58% |
2,866,400 |
2024/6/27 |
1,867 |
1,927 |
1,866 |
1,901 |
+1.49% |
5,867,900 |
2024/6/26 |
1,870.5 |
1,893.5 |
1,842 |
1,873 |
+2.32% |
4,099,600 |
2024/6/25 |
1,830.5 |
1,842.5 |
1,820 |
1,830.5 |
+0.52% |
1,665,200 |
2024/6/24 |
1,813.5 |
1,834 |
1,813 |
1,821 |
+0.41% |
1,816,100 |
2024/6/21 |
1,814 |
1,836 |
1,809 |
1,813.5 |
-0.30% |
4,911,100 |
2024/6/20 |
1,821 |
1,828.5 |
1,801 |
1,819 |
-0.36% |
2,891,100 |
2024/6/19 |
1,795.5 |
1,830.5 |
1,795.5 |
1,825.5 |
+3.22% |
2,818,800 |
2024/6/18 |
1,771 |
1,783.5 |
1,763.5 |
1,768.5 |
-0.25% |
1,800,100 |
2024/6/17 |
1,824 |
1,830 |
1,768 |
1,773 |
-1.17% |
2,640,700 |
2024/6/14 |
1,754 |
1,800 |
1,750.5 |
1,794 |
+1.87% |
3,782,200 |
2024/6/13 |
1,817.5 |
1,823 |
1,761 |
1,761 |
-3.61% |
3,255,000 |
2024/6/12 |
1,825 |
1,833 |
1,816.5 |
1,827 |
-0.68% |
1,847,500 |
2024/6/11 |
1,861 |
1,866.5 |
1,834 |
1,839.5 |
-0.30% |
1,752,900 |
2024/6/10 |
1,820.5 |
1,846.5 |
1,812.5 |
1,845 |
+1.88% |
1,648,200 |
2024/6/7 |
1,822.5 |
1,827.5 |
1,805.5 |
1,811 |
-0.63% |
1,600,600 |
2024/6/6 |
1,804.5 |
1,829.5 |
1,788.5 |
1,822.5 |
+1.70% |
2,444,200 |
2024/6/5 |
1,825 |
1,827 |
1,782 |
1,792 |
-1.92% |
2,342,500 |
2024/6/4 |
1,810.5 |
1,836 |
1,807 |
1,827 |
-0.71% |
2,596,500 |
2024/6/3 |
1,859.5 |
1,873 |
1,831.5 |
1,840 |
+0.57% |
2,159,500 |
2024/5/31 |
1,825 |
1,842 |
1,814 |
1,829.5 |
+0.25% |
6,813,400 |
2024/5/30 |
1,815.5 |
1,829 |
1,791 |
1,825 |
-0.68% |
2,314,800 |
2024/5/29 |
1,866.5 |
1,869 |
1,837.5 |
1,837.5 |
-1.58% |
2,180,200 |
2024/5/28 |
1,833.5 |
1,871 |
1,825 |
1,867 |
+1.16% |
2,576,100 |
2024/5/27 |
1,826.5 |
1,849 |
1,820 |
1,845.5 |
+2.13% |
2,061,500 |
2024/5/24 |
1,784.5 |
1,821.5 |
1,776.5 |
1,807 |
+0.25% |
1,731,600 |
2024/5/23 |
1,797.5 |
1,810 |
1,755 |
1,802.5 |
+0.28% |
2,293,700 |
2024/5/22 |
1,807.5 |
1,813 |
1,791 |
1,797.5 |
-1.02% |
1,707,700 |
2024/5/21 |
1,828 |
1,843 |
1,816 |
1,816 |
-1.47% |
2,582,400 |
2024/5/20 |
1,802.5 |
1,868.5 |
1,801 |
1,843 |
+2.25% |
3,720,300 |
2024/5/17 |
1,772 |
1,808 |
1,771 |
1,802.5 |
+0.17% |
3,539,500 |
2024/5/16 |
1,844 |
1,848 |
1,788.5 |
1,799.5 |
-2.20% |
4,976,900 |
2024/5/15 |
1,914.5 |
1,915 |
1,828.5 |
1,840 |
-3.21% |
4,999,000 |
2024/5/14 |
1,900 |
1,958 |
1,888.5 |
1,901 |
+13.39% |
10,058,500 |
2024/5/13 |
1,761 |
1,769.5 |
1,668 |
1,676.5 |
-4.74% |
4,837,700 |
2024/5/10 |
1,768 |
1,779.5 |
1,747 |
1,760 |
+0.86% |
2,841,900 |
2024/5/9 |
1,728.5 |
1,752 |
1,713.5 |
1,745 |
+1.04% |
2,038,500 |
2024/5/8 |
1,745 |
1,751.5 |
1,720.5 |
1,727 |
-1.40% |
2,124,000 |
2024/5/7 |
1,745.5 |
1,753 |
1,720.5 |
1,751.5 |
+1.01% |
2,468,100 |
2024/5/2 |
1,723 |
1,745.5 |
1,713.5 |
1,734 |
+0.64% |
1,945,100 |
2024/5/1 |
1,722 |
1,736 |
1,714.5 |
1,723 |
-2.21% |
1,742,500 |
2024/4/30 |
1,754.5 |
1,762 |
1,737.5 |
1,762 |
+2.44% |
2,501,100 |
2024/4/26 |
1,700 |
1,722 |
1,691 |
1,720 |
+1.03% |
1,894,600 |
2024/4/25 |
1,746 |
1,746 |
1,701.5 |
1,702.5 |
-2.55% |
2,187,600 |
2024/4/24 |
1,725 |
1,754 |
1,718 |
1,747 |
+1.22% |
2,700,000 |
2024/4/23 |
1,721.5 |
1,732.5 |
1,706.5 |
1,726 |
+0.26% |
2,315,500 |
2024/4/22 |
1,700 |
1,727.5 |
1,699 |
1,721.5 |
+1.80% |
2,445,500 |
2024/4/19 |
1,676 |
1,693.5 |
1,655.5 |
1,691 |
-0.29% |
2,965,900 |
2024/4/18 |
1,671.5 |
1,709.5 |
1,668.5 |
1,696 |
+0.65% |
2,409,700 |
2024/4/17 |
1,700 |
1,707.5 |
1,678.5 |
1,685 |
-1.23% |
2,560,500 |
2024/4/16 |
1,720 |
1,726.5 |
1,694 |
1,706 |
-1.64% |
4,231,500 |
2024/4/15 |
1,725 |
1,734.5 |
1,708.5 |
1,734.5 |
-0.77% |
2,747,500 |
2024/4/12 |
1,750 |
1,774.5 |
1,741 |
1,748 |
+0.58% |
2,740,800 |
2024/4/11 |
1,740 |
1,746.5 |
1,727 |
1,738 |
-1.92% |
3,851,900 |
2024/4/10 |
1,764.5 |
1,782 |
1,749.5 |
1,772 |
-0.08% |
2,421,900 |
2024/4/9 |
1,794.5 |
1,796 |
1,761 |
1,773.5 |
-0.89% |
2,499,800 |
2024/4/8 |
1,783 |
1,789.5 |
1,758.5 |
1,789.5 |
+0.93% |
2,731,000 |
2024/4/5 |
1,769 |
1,778.5 |
1,748 |
1,773 |
-1.03% |
3,126,500 |
2024/4/4 |
1,797 |
1,802 |
1,774 |
1,791.5 |
+0.93% |
2,593,200 |
2024/4/3 |
1,788.5 |
1,797 |
1,766 |
1,775 |
-0.28% |
3,024,400 |
2024/4/2 |
1,795.5 |
1,802.5 |
1,756.5 |
1,780 |
-0.67% |
3,290,300 |
2024/4/1 |
1,853 |
1,853.5 |
1,792 |
1,792 |
-3.79% |
5,312,700 |
2024/3/29 |
1,822 |
1,865 |
1,820 |
1,862.5 |
+3.85% |
3,567,000 |
2024/3/28 |
1,801.5 |
1,817.5 |
1,785.5 |
1,793.5 |
-4.85% |
5,108,800 |
2024/3/27 |
1,892 |
1,910 |
1,881 |
1,885 |
+0.05% |
4,839,600 |
2024/3/26 |
1,877 |
1,896 |
1,865 |
1,884 |
-0.45% |
3,986,400 |
2024/3/25 |
1,948 |
1,950 |
1,892.5 |
1,892.5 |
-0.81% |
3,159,300 |
2024/3/22 |
1,930.5 |
1,934.5 |
1,896.5 |
1,908 |
-0.18% |
3,779,200 |
2024/3/21 |
1,886.5 |
1,912 |
1,871.5 |
1,911.5 |
+3.52% |
4,494,500 |
2024/3/19 |
1,815.5 |
1,846.5 |
1,805.5 |
1,846.5 |
+0.65% |
4,107,500 |
2024/3/18 |
1,816 |
1,846 |
1,803 |
1,834.5 |
+1.16% |
3,662,200 |
2024/3/15 |
1,783 |
1,821.5 |
1,781 |
1,813.5 |
+1.74% |
4,370,400 |
2024/3/14 |
1,770.5 |
1,786.5 |
1,753.5 |
1,782.5 |
+0.37% |
3,127,700 |
2024/3/13 |
1,794 |
1,813.5 |
1,770 |
1,776 |
-0.08% |
3,542,900 |
2024/3/12 |
1,739.5 |
1,786 |
1,732 |
1,777.5 |
+1.17% |
3,450,300 |
2024/3/11 |
1,791 |
1,792 |
1,738.5 |
1,757 |
-2.44% |
4,797,400 |
2024/3/8 |
1,754 |
1,826.5 |
1,754 |
1,801 |
+3.21% |
7,050,800 |
2024/3/7 |
1,774.5 |
1,774.5 |
1,732.5 |
1,745 |
-1.75% |
5,412,900 |
2024/3/6 |
1,753.5 |
1,796 |
1,731 |
1,776 |
+1.08% |
8,966,300 |
2024/3/5 |
1,738 |
1,757 |
1,667.5 |
1,757 |
+20.59% |
14,879,800 |
2024/3/4 |
1,475 |
1,479 |
1,453.5 |
1,457 |
-1.49% |
1,879,800 |
2024/3/1 |
1,459.5 |
1,492.5 |
1,458 |
1,479 |
+2.04% |
2,922,000 |
2024/2/29 |
1,451 |
1,467.5 |
1,440 |
1,449.5 |
+0.59% |
5,047,300 |
2024/2/28 |
1,430.5 |
1,454.5 |
1,430.5 |
1,441 |
+0.95% |
1,952,000 |
2024/2/27 |
1,426.5 |
1,446.5 |
1,423 |
1,427.5 |
-0.56% |
1,699,900 |
2024/2/26 |
1,435 |
1,445.5 |
1,425.5 |
1,435.5 |
+0.49% |
1,946,100 |
2024/2/22 |
1,423.5 |
1,429 |
1,413 |
1,428.5 |
+0.95% |
1,821,600 |
2024/2/21 |
1,420 |
1,427 |
1,407.5 |
1,415 |
-0.25% |
1,451,900 |
2024/2/20 |
1,436.5 |
1,437.5 |
1,410.5 |
1,418.5 |
-1.53% |
1,425,900 |
2024/2/19 |
1,389.5 |
1,445 |
1,376 |
1,440.5 |
+5.49% |
2,743,600 |
2024/2/16 |
1,362.5 |
1,377.5 |
1,357 |
1,365.5 |
-0.40% |
2,664,000 |
2024/2/15 |
1,395 |
1,399 |
1,361 |
1,371 |
-0.15% |
2,069,000 |
2024/2/14 |
1,383 |
1,383.5 |
1,362 |
1,373 |
-1.61% |
2,642,700 |
2024/2/13 |
1,392 |
1,395.5 |
1,358 |
1,395.5 |
+0.36% |
3,017,500 |
2024/2/9 |
1,406.5 |
1,409 |
1,386 |
1,390.5 |
-2.18% |
3,508,100 |
2024/2/8 |
1,433 |
1,436 |
1,398.5 |
1,421.5 |
-0.66% |
2,760,400 |
2024/2/7 |
1,430 |
1,448 |
1,415 |
1,431 |
-0.10% |
2,794,500 |
2024/2/6 |
1,417.5 |
1,468 |
1,417 |
1,432.5 |
+0.46% |
4,015,900 |
2024/2/5 |
1,386 |
1,427 |
1,381 |
1,426 |
+3.56% |
4,342,700 |
2024/2/2 |
1,366.5 |
1,385.5 |
1,361 |
1,377 |
+0.77% |
2,235,200 |
2024/2/1 |
1,368.5 |
1,373.5 |
1,349.5 |
1,366.5 |
-0.22% |
1,832,900 |
2024/1/31 |
1,351 |
1,369.5 |
1,343 |
1,369.5 |
+0.81% |
3,103,300 |
2024/1/30 |
1,361.5 |
1,369 |
1,356 |
1,358.5 |
-0.37% |
1,748,800 |
2024/1/29 |
1,348 |
1,375.5 |
1,348 |
1,363.5 |
+1.64% |
2,704,800 |
|