日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,505 |
1,505.5 |
1,472 |
1,484 |
-0.60% |
1,447,500 |
2024/7/25 |
1,489 |
1,501.5 |
1,476 |
1,493 |
+0.30% |
1,544,800 |
2024/7/24 |
1,532 |
1,532 |
1,488.5 |
1,488.5 |
-3.09% |
2,102,600 |
2024/7/23 |
1,548 |
1,558 |
1,532 |
1,536 |
-0.84% |
993,700 |
2024/7/22 |
1,542 |
1,562 |
1,536.5 |
1,549 |
+0.91% |
1,072,800 |
2024/7/19 |
1,547.5 |
1,552 |
1,525 |
1,535 |
-0.45% |
855,200 |
2024/7/18 |
1,557 |
1,571 |
1,542 |
1,542 |
-0.77% |
920,100 |
2024/7/17 |
1,562 |
1,570.5 |
1,550.5 |
1,554 |
+0.45% |
953,000 |
2024/7/16 |
1,574.5 |
1,576 |
1,547 |
1,547 |
-1.34% |
981,900 |
2024/7/12 |
1,560.5 |
1,578.5 |
1,557.5 |
1,568 |
+0.71% |
1,190,100 |
2024/7/11 |
1,540.5 |
1,563 |
1,539 |
1,557 |
+1.63% |
1,016,400 |
2024/7/10 |
1,532 |
1,533.5 |
1,522.5 |
1,532 |
+0.00% |
929,800 |
2024/7/9 |
1,535 |
1,541 |
1,528 |
1,532 |
-0.13% |
807,500 |
2024/7/8 |
1,542 |
1,542 |
1,528.5 |
1,534 |
-0.68% |
982,100 |
2024/7/5 |
1,555.5 |
1,561.5 |
1,541.5 |
1,544.5 |
-0.71% |
848,200 |
2024/7/4 |
1,550 |
1,566.5 |
1,548.5 |
1,555.5 |
+0.78% |
799,800 |
2024/7/3 |
1,541 |
1,547 |
1,526 |
1,543.5 |
+0.16% |
991,200 |
2024/7/2 |
1,536 |
1,544 |
1,517 |
1,541 |
+0.36% |
1,352,700 |
2024/7/1 |
1,575.5 |
1,586 |
1,521 |
1,535.5 |
-1.32% |
1,721,600 |
2024/6/28 |
1,550.5 |
1,563.5 |
1,547 |
1,556 |
+0.48% |
979,000 |
2024/6/27 |
1,557.5 |
1,561 |
1,544.5 |
1,548.5 |
-0.32% |
1,107,300 |
2024/6/26 |
1,559 |
1,573 |
1,547 |
1,553.5 |
-0.29% |
1,187,400 |
2024/6/25 |
1,535 |
1,558.5 |
1,530 |
1,558 |
+2.40% |
1,382,800 |
2024/6/24 |
1,509.5 |
1,524 |
1,507 |
1,521.5 |
+1.37% |
1,222,600 |
2024/6/21 |
1,496 |
1,524.5 |
1,494.5 |
1,501 |
+1.21% |
2,809,200 |
2024/6/20 |
1,516 |
1,516 |
1,475 |
1,483 |
-2.56% |
2,365,600 |
2024/6/19 |
1,508 |
1,522 |
1,501 |
1,522 |
+0.36% |
1,121,700 |
2024/6/18 |
1,513.5 |
1,526.5 |
1,510.5 |
1,516.5 |
+0.56% |
1,166,500 |
2024/6/17 |
1,536.5 |
1,537.5 |
1,508 |
1,508 |
-2.17% |
1,575,200 |
2024/6/14 |
1,541 |
1,552.5 |
1,529.5 |
1,541.5 |
+0.00% |
1,919,900 |
2024/6/13 |
1,560 |
1,563 |
1,535.5 |
1,541.5 |
-0.77% |
1,540,200 |
2024/6/12 |
1,560 |
1,574.5 |
1,552.5 |
1,553.5 |
-0.06% |
1,199,300 |
2024/6/11 |
1,573.5 |
1,578.5 |
1,554 |
1,554.5 |
-1.21% |
1,380,500 |
2024/6/10 |
1,532.5 |
1,580.5 |
1,532.5 |
1,573.5 |
+2.74% |
1,856,300 |
2024/6/7 |
1,550.5 |
1,568 |
1,531.5 |
1,531.5 |
-1.10% |
2,415,500 |
2024/6/6 |
1,593.5 |
1,599.5 |
1,546.5 |
1,548.5 |
-2.82% |
3,738,500 |
2024/6/5 |
1,604 |
1,616 |
1,591 |
1,593.5 |
-1.67% |
1,918,500 |
2024/6/4 |
1,600 |
1,626.5 |
1,575 |
1,620.5 |
+1.47% |
3,620,800 |
2024/6/3 |
1,650 |
1,656 |
1,597 |
1,597 |
-3.01% |
3,562,500 |
2024/5/31 |
1,600 |
1,676 |
1,597 |
1,646.5 |
+0.64% |
29,918,000 |
2024/5/30 |
1,618 |
1,636 |
1,601.5 |
1,636 |
+0.96% |
2,579,000 |
2024/5/29 |
1,656 |
1,666 |
1,615 |
1,620.5 |
-3.66% |
2,612,400 |
2024/5/28 |
1,669.5 |
1,682 |
1,654.5 |
1,682 |
+1.14% |
1,915,400 |
2024/5/27 |
1,627 |
1,668 |
1,608 |
1,663 |
+2.46% |
2,202,600 |
2024/5/24 |
1,635 |
1,637.5 |
1,617 |
1,623 |
-1.67% |
1,999,900 |
2024/5/23 |
1,635 |
1,650.5 |
1,614.5 |
1,650.5 |
+0.09% |
1,990,200 |
2024/5/22 |
1,672 |
1,674.5 |
1,636 |
1,649 |
-0.99% |
2,188,400 |
2024/5/21 |
1,670.5 |
1,683.5 |
1,660.5 |
1,665.5 |
-0.63% |
1,510,800 |
2024/5/20 |
1,678 |
1,689.5 |
1,667.5 |
1,676 |
-0.15% |
1,502,800 |
2024/5/17 |
1,654.5 |
1,679.5 |
1,640.5 |
1,678.5 |
+0.81% |
1,627,700 |
2024/5/16 |
1,695.5 |
1,698 |
1,644 |
1,665 |
-0.66% |
2,573,900 |
2024/5/15 |
1,695.5 |
1,712.5 |
1,659.5 |
1,676 |
-6.08% |
4,687,000 |
2024/5/14 |
1,765 |
1,801 |
1,765 |
1,784.5 |
+1.25% |
1,500,900 |
2024/5/13 |
1,767 |
1,781 |
1,747.5 |
1,762.5 |
-0.28% |
1,120,600 |
2024/5/10 |
1,751 |
1,788 |
1,747.5 |
1,767.5 |
+1.35% |
1,324,400 |
2024/5/9 |
1,745 |
1,756 |
1,726 |
1,744 |
+0.20% |
1,091,100 |
2024/5/8 |
1,775.5 |
1,784 |
1,738.5 |
1,740.5 |
-2.33% |
1,595,900 |
2024/5/7 |
1,775 |
1,787.5 |
1,761 |
1,782 |
+0.42% |
979,500 |
2024/5/2 |
1,774 |
1,790.5 |
1,764.5 |
1,774.5 |
+0.00% |
950,500 |
2024/5/1 |
1,773 |
1,780 |
1,762.5 |
1,774.5 |
-0.03% |
1,056,700 |
2024/4/30 |
1,777 |
1,782 |
1,750 |
1,775 |
+1.02% |
1,724,400 |
2024/4/26 |
1,753.5 |
1,771 |
1,738.5 |
1,757 |
-0.23% |
1,450,000 |
2024/4/25 |
1,800.5 |
1,800.5 |
1,756 |
1,761 |
-2.57% |
1,845,700 |
2024/4/24 |
1,821 |
1,821 |
1,792.5 |
1,807.5 |
-1.07% |
1,283,200 |
2024/4/23 |
1,826.5 |
1,839 |
1,811.5 |
1,827 |
+0.05% |
1,231,600 |
2024/4/22 |
1,776 |
1,826 |
1,761 |
1,826 |
+4.52% |
2,338,900 |
2024/4/19 |
1,810 |
1,811.5 |
1,721 |
1,747 |
-3.48% |
3,064,400 |
2024/4/18 |
1,925 |
1,933 |
1,781 |
1,810 |
-3.00% |
3,955,700 |
2024/4/17 |
1,860 |
1,912.5 |
1,856 |
1,866 |
+0.43% |
3,259,700 |
2024/4/16 |
1,830.5 |
1,862 |
1,815 |
1,858 |
+0.81% |
1,551,300 |
2024/4/15 |
1,830 |
1,847 |
1,809 |
1,843 |
+0.57% |
1,445,300 |
2024/4/12 |
1,900 |
1,906.5 |
1,832 |
1,832.5 |
-3.07% |
2,416,600 |
2024/4/11 |
1,910 |
1,919 |
1,881.5 |
1,890.5 |
-1.92% |
1,568,600 |
2024/4/10 |
1,919.5 |
1,941.5 |
1,918.5 |
1,927.5 |
+0.36% |
1,068,100 |
2024/4/9 |
1,942.5 |
1,955.5 |
1,920 |
1,920.5 |
-0.54% |
1,152,000 |
2024/4/8 |
1,910 |
1,947 |
1,904.5 |
1,931 |
+1.39% |
1,267,100 |
2024/4/5 |
1,880 |
1,918 |
1,875 |
1,904.5 |
+0.82% |
1,566,800 |
2024/4/4 |
1,904 |
1,916 |
1,880.5 |
1,889 |
+0.11% |
1,872,000 |
2024/4/3 |
1,940 |
1,960 |
1,879.5 |
1,887 |
-2.93% |
3,125,500 |
2024/4/2 |
2,061.5 |
2,062 |
1,944 |
1,944 |
-5.97% |
2,696,600 |
2024/4/1 |
2,085 |
2,096 |
2,064 |
2,067.5 |
-0.41% |
1,002,000 |
2024/3/29 |
2,082.5 |
2,102 |
2,068.5 |
2,076 |
-0.26% |
1,258,000 |
2024/3/28 |
2,145 |
2,164.5 |
2,070 |
2,081.5 |
-4.23% |
1,535,300 |
2024/3/27 |
2,178 |
2,198 |
2,169 |
2,173.5 |
+0.28% |
1,595,400 |
2024/3/26 |
2,204 |
2,210 |
2,148.5 |
2,167.5 |
-2.45% |
1,292,200 |
2024/3/25 |
2,201 |
2,247 |
2,193.5 |
2,222 |
+0.63% |
978,200 |
2024/3/22 |
2,179 |
2,208 |
2,178 |
2,208 |
+1.01% |
885,200 |
2024/3/21 |
2,196 |
2,206.5 |
2,177.5 |
2,186 |
+0.25% |
1,063,400 |
2024/3/19 |
2,160 |
2,182.5 |
2,141.5 |
2,180.5 |
+1.04% |
878,500 |
2024/3/18 |
2,124 |
2,162.5 |
2,116 |
2,158 |
+2.49% |
1,131,500 |
2024/3/15 |
2,090 |
2,116.5 |
2,083.5 |
2,105.5 |
+0.81% |
1,227,700 |
2024/3/14 |
2,061 |
2,094 |
2,055.5 |
2,088.5 |
+1.36% |
968,900 |
2024/3/13 |
2,065 |
2,093 |
2,058.5 |
2,060.5 |
-0.48% |
774,000 |
2024/3/12 |
2,082.5 |
2,088 |
2,046.5 |
2,070.5 |
-0.81% |
998,200 |
2024/3/11 |
2,086.5 |
2,104 |
2,064 |
2,087.5 |
+0.22% |
1,128,200 |
2024/3/8 |
2,103.5 |
2,103.5 |
2,063.5 |
2,083 |
-1.19% |
1,306,300 |
2024/3/7 |
2,092 |
2,111.5 |
2,081.5 |
2,108 |
+1.05% |
893,300 |
2024/3/6 |
2,094 |
2,111 |
2,078.5 |
2,086 |
-0.38% |
999,500 |
2024/3/5 |
2,108 |
2,115 |
2,073 |
2,094 |
-1.02% |
762,900 |
2024/3/4 |
2,125 |
2,132.5 |
2,097 |
2,115.5 |
-0.12% |
1,061,100 |
2024/3/1 |
2,109.5 |
2,123 |
2,098.5 |
2,118 |
+0.62% |
680,700 |
2024/2/29 |
2,083 |
2,119 |
2,062 |
2,105 |
+1.06% |
1,703,900 |
2024/2/28 |
2,062.5 |
2,087 |
2,053 |
2,083 |
+0.73% |
891,500 |
2024/2/27 |
2,100.5 |
2,105 |
2,062.5 |
2,068 |
-1.85% |
1,285,200 |
2024/2/26 |
2,118.5 |
2,136.5 |
2,102 |
2,107 |
-0.09% |
813,300 |
2024/2/22 |
2,090 |
2,123 |
2,086 |
2,109 |
+1.18% |
908,600 |
2024/2/21 |
2,119 |
2,123 |
2,084.5 |
2,084.5 |
-1.07% |
777,000 |
2024/2/20 |
2,129 |
2,146.5 |
2,104 |
2,107 |
-1.03% |
843,000 |
2024/2/19 |
2,120.5 |
2,134.5 |
2,103 |
2,129 |
+1.21% |
682,300 |
2024/2/16 |
2,054.5 |
2,131.5 |
2,054.5 |
2,103.5 |
+1.79% |
1,049,900 |
2024/2/15 |
2,075 |
2,076.5 |
2,042.5 |
2,066.5 |
+0.39% |
1,083,600 |
2024/2/14 |
2,129 |
2,155 |
2,058.5 |
2,058.5 |
-3.13% |
1,564,100 |
2024/2/13 |
2,110.5 |
2,131.5 |
2,078 |
2,125 |
+1.89% |
1,700,900 |
2024/2/9 |
2,112 |
2,159 |
2,085.5 |
2,085.5 |
-6.10% |
2,500,400 |
2024/2/8 |
2,216 |
2,237 |
2,163.5 |
2,221 |
+0.70% |
2,248,200 |
2024/2/7 |
2,220 |
2,230.5 |
2,187.5 |
2,205.5 |
-1.41% |
915,900 |
2024/2/6 |
2,225 |
2,275.5 |
2,222 |
2,237 |
+0.11% |
841,300 |
2024/2/5 |
2,240 |
2,240.5 |
2,212 |
2,234.5 |
+0.54% |
770,800 |
2024/2/2 |
2,260 |
2,262.5 |
2,222.5 |
2,222.5 |
-0.87% |
637,800 |
2024/2/1 |
2,248.5 |
2,288 |
2,238 |
2,242 |
-0.82% |
613,800 |
2024/1/31 |
2,233 |
2,261 |
2,224.5 |
2,260.5 |
+0.27% |
627,600 |
2024/1/30 |
2,260 |
2,275 |
2,247 |
2,254.5 |
-0.35% |
453,800 |
2024/1/29 |
2,235 |
2,267 |
2,231 |
2,262.5 |
+1.09% |
392,100 |
|