| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
2,244 |
2,289 |
2,204 |
2,242 |
-0.29% |
13,575,000 |
| 2024/7/25 |
2,253 |
2,268 |
2,186.5 |
2,248.5 |
-1.55% |
19,072,400 |
| 2024/7/24 |
2,371.5 |
2,423 |
2,284 |
2,284 |
-4.65% |
15,692,700 |
| 2024/7/23 |
2,410 |
2,437 |
2,366 |
2,395.5 |
+6.44% |
23,265,800 |
| 2024/7/22 |
2,300 |
2,303 |
2,245 |
2,250.5 |
-2.85% |
10,828,900 |
| 2024/7/19 |
2,382 |
2,393.5 |
2,303 |
2,316.5 |
-2.75% |
11,339,200 |
| 2024/7/18 |
2,422 |
2,459 |
2,373 |
2,382 |
-0.89% |
12,246,800 |
| 2024/7/17 |
2,439 |
2,464.5 |
2,401 |
2,403.5 |
-0.35% |
11,400,400 |
| 2024/7/16 |
2,429 |
2,471 |
2,401.5 |
2,412 |
+0.06% |
10,211,300 |
| 2024/7/12 |
2,443.5 |
2,469.5 |
2,401 |
2,410.5 |
-3.31% |
14,013,300 |
| 2024/7/11 |
2,544 |
2,566 |
2,493 |
2,493 |
-1.44% |
10,384,300 |
| 2024/7/10 |
2,554 |
2,578.5 |
2,506 |
2,529.5 |
+0.28% |
11,170,200 |
| 2024/7/9 |
2,541 |
2,555 |
2,505 |
2,522.5 |
-2.23% |
12,649,800 |
| 2024/7/8 |
2,683 |
2,698 |
2,568 |
2,580 |
-4.46% |
20,909,600 |
| 2024/7/5 |
2,786 |
2,795.5 |
2,682.5 |
2,700.5 |
-2.53% |
15,235,000 |
| 2024/7/4 |
2,748 |
2,796 |
2,732 |
2,770.5 |
+0.93% |
21,698,100 |
| 2024/7/3 |
2,724 |
2,750 |
2,661 |
2,745 |
+1.14% |
26,827,000 |
| 2024/7/2 |
2,470 |
2,724 |
2,469.5 |
2,714 |
+8.56% |
42,970,000 |
| 2024/7/1 |
2,370.5 |
2,511.5 |
2,370 |
2,500 |
+6.84% |
28,538,300 |
| 2024/6/28 |
2,268 |
2,345.5 |
2,267.5 |
2,340 |
+3.59% |
12,538,000 |
| 2024/6/27 |
2,300 |
2,303 |
2,247.5 |
2,259 |
-1.27% |
11,028,700 |
| 2024/6/26 |
2,287 |
2,323 |
2,266.5 |
2,288 |
-0.04% |
10,543,700 |
| 2024/6/25 |
2,288 |
2,315 |
2,263 |
2,289 |
+0.90% |
8,569,300 |
| 2024/6/24 |
2,260 |
2,300.5 |
2,251 |
2,268.5 |
-0.02% |
7,319,300 |
| 2024/6/21 |
2,251 |
2,296.5 |
2,244.5 |
2,269 |
+2.00% |
12,540,800 |
| 2024/6/20 |
2,250 |
2,259 |
2,221 |
2,224.5 |
-1.13% |
9,129,500 |
| 2024/6/19 |
2,311 |
2,328 |
2,235 |
2,250 |
-2.17% |
8,744,300 |
| 2024/6/18 |
2,293 |
2,301.5 |
2,263.5 |
2,300 |
+1.32% |
9,729,000 |
| 2024/6/17 |
2,285.5 |
2,330 |
2,269 |
2,270 |
-2.22% |
9,945,000 |
| 2024/6/14 |
2,241 |
2,345 |
2,233 |
2,321.5 |
+3.99% |
15,907,500 |
| 2024/6/13 |
2,270 |
2,297.5 |
2,232.5 |
2,232.5 |
-1.65% |
13,294,000 |
| 2024/6/12 |
2,305.5 |
2,337 |
2,270 |
2,270 |
-2.80% |
16,839,100 |
| 2024/6/11 |
2,423.5 |
2,508.5 |
2,335.5 |
2,335.5 |
-3.61% |
26,666,400 |
| 2024/6/10 |
2,455.5 |
2,474 |
2,410.5 |
2,423 |
-1.78% |
11,549,800 |
| 2024/6/7 |
2,478 |
2,540 |
2,462 |
2,467 |
-0.08% |
17,057,200 |
| 2024/6/6 |
2,361 |
2,484.5 |
2,344.5 |
2,469 |
+4.40% |
19,597,700 |
| 2024/6/5 |
2,394 |
2,396 |
2,316.5 |
2,365 |
-4.08% |
18,949,800 |
| 2024/6/4 |
2,400 |
2,510 |
2,397.5 |
2,465.5 |
+1.00% |
17,819,700 |
| 2024/6/3 |
2,356.5 |
2,448 |
2,348 |
2,441 |
+4.70% |
16,683,900 |
| 2024/5/31 |
2,300.5 |
2,364 |
2,283 |
2,331.5 |
-0.26% |
16,382,500 |
| 2024/5/30 |
2,364 |
2,380.5 |
2,304 |
2,337.5 |
-2.28% |
13,888,500 |
| 2024/5/29 |
2,458 |
2,458 |
2,385 |
2,392 |
-2.78% |
13,996,300 |
| 2024/5/28 |
2,400.5 |
2,474 |
2,385.5 |
2,460.5 |
+1.76% |
17,989,200 |
| 2024/5/27 |
2,355 |
2,449.5 |
2,351.5 |
2,418 |
+4.00% |
23,802,600 |
| 2024/5/24 |
2,288 |
2,325 |
2,277.5 |
2,325 |
+1.20% |
8,664,600 |
| 2024/5/23 |
2,240 |
2,311 |
2,239 |
2,297.5 |
+1.95% |
8,885,700 |
| 2024/5/22 |
2,278 |
2,293.5 |
2,238.5 |
2,253.5 |
-1.96% |
9,967,000 |
| 2024/5/21 |
2,300 |
2,349.5 |
2,291 |
2,298.5 |
+0.46% |
13,448,000 |
| 2024/5/20 |
2,322.5 |
2,340.5 |
2,272 |
2,288 |
-0.91% |
10,718,100 |
| 2024/5/17 |
2,315 |
2,354 |
2,285.5 |
2,309 |
+0.04% |
14,257,100 |
| 2024/5/16 |
2,280 |
2,308.5 |
2,215 |
2,308 |
+0.68% |
13,290,000 |
| 2024/5/15 |
2,248 |
2,294 |
2,228 |
2,292.5 |
+0.42% |
10,358,200 |
| 2024/5/14 |
2,283.5 |
2,330 |
2,272 |
2,283 |
+1.53% |
14,174,000 |
| 2024/5/13 |
2,292 |
2,334.5 |
2,246.5 |
2,248.5 |
-1.90% |
15,809,900 |
| 2024/5/10 |
2,195 |
2,317.5 |
2,185 |
2,292 |
+6.21% |
29,318,100 |
| 2024/5/9 |
2,168 |
2,195.5 |
2,080.5 |
2,158 |
-1.66% |
21,984,800 |
| 2024/5/8 |
2,219.5 |
2,236.5 |
2,108.5 |
2,194.5 |
+1.36% |
33,457,500 |
| 2024/5/7 |
2,170 |
2,192 |
2,142.5 |
2,165 |
+1.05% |
10,573,300 |
| 2024/5/2 |
2,138.5 |
2,171.5 |
2,122.5 |
2,142.5 |
+0.54% |
8,708,600 |
| 2024/5/1 |
2,175 |
2,180 |
2,109.5 |
2,131 |
-3.62% |
12,442,700 |
| 2024/4/30 |
2,130 |
2,221.5 |
2,121.5 |
2,211 |
+5.71% |
22,647,000 |
| 2024/4/26 |
2,037 |
2,099 |
2,016 |
2,091.5 |
+3.77% |
10,041,800 |
| 2024/4/25 |
2,038.5 |
2,055 |
2,008 |
2,015.5 |
-1.92% |
6,642,700 |
| 2024/4/24 |
2,057 |
2,075 |
2,032 |
2,055 |
-0.10% |
8,190,500 |
| 2024/4/23 |
2,090 |
2,122 |
2,056 |
2,057 |
-1.34% |
11,010,500 |
| 2024/4/22 |
2,045 |
2,099 |
2,024.5 |
2,085 |
+2.08% |
10,139,800 |
| 2024/4/19 |
2,039 |
2,111.5 |
1,985 |
2,042.5 |
-0.32% |
26,056,800 |
| 2024/4/18 |
2,036.5 |
2,064.5 |
2,030 |
2,049 |
+0.05% |
10,771,300 |
| 2024/4/17 |
1,980 |
2,070 |
1,975 |
2,048 |
+4.60% |
20,949,100 |
| 2024/4/16 |
2,078 |
2,079.5 |
1,950.5 |
1,958 |
-5.80% |
17,032,800 |
| 2024/4/15 |
2,075 |
2,112 |
2,034 |
2,078.5 |
+1.51% |
13,281,200 |
| 2024/4/12 |
2,045.5 |
2,055 |
2,010.5 |
2,047.5 |
+0.76% |
7,819,700 |
| 2024/4/11 |
2,034 |
2,047 |
2,007.5 |
2,032 |
-0.10% |
7,927,600 |
| 2024/4/10 |
2,018 |
2,034 |
1,984 |
2,034 |
+0.67% |
11,334,900 |
| 2024/4/9 |
2,007 |
2,034 |
1,990.5 |
2,020.5 |
+1.15% |
9,082,900 |
| 2024/4/8 |
2,010 |
2,022.5 |
1,967 |
1,997.5 |
+0.08% |
10,286,800 |
| 2024/4/5 |
1,995.5 |
2,014.5 |
1,980.5 |
1,996 |
-1.19% |
11,208,300 |
| 2024/4/4 |
2,000 |
2,053 |
1,982 |
2,020 |
+2.30% |
15,573,200 |
| 2024/4/3 |
1,955 |
2,029.5 |
1,943 |
1,974.5 |
+1.05% |
21,734,500 |
| 2024/4/2 |
2,008 |
2,026 |
1,947.5 |
1,954 |
-2.45% |
16,210,900 |
| 2024/4/1 |
2,023 |
2,058.5 |
1,993 |
2,003 |
-0.99% |
14,598,200 |
| 2024/3/29 |
2,044 |
2,051 |
1,983.5 |
2,023 |
-0.47% |
16,606,700 |
| 2024/3/28 |
2,100 |
2,117 |
2,030 |
2,032.5 |
-3.88% |
14,855,300 |
| 2024/3/27 |
2,147.9 |
2,161.3 |
2,114.6 |
2,114.6 |
-0.55% |
7,737,000 |
| 2024/3/26 |
2,112.6 |
2,131.6 |
2,092 |
2,126.3 |
+1.58% |
7,091,300 |
| 2024/3/25 |
2,122.3 |
2,136.3 |
2,066 |
2,093.3 |
-0.91% |
11,751,300 |
| 2024/3/22 |
2,113.3 |
2,136.9 |
2,098.3 |
2,112.6 |
+0.74% |
10,281,000 |
| 2024/3/21 |
2,123 |
2,125.3 |
2,069.3 |
2,097 |
-1.85% |
13,402,600 |
| 2024/3/19 |
2,169.6 |
2,216.3 |
2,102.6 |
2,136.6 |
-1.90% |
16,526,700 |
| 2024/3/18 |
2,171 |
2,204.3 |
2,126 |
2,178 |
+1.57% |
12,006,400 |
| 2024/3/15 |
2,169 |
2,199.6 |
2,133.6 |
2,144.3 |
-2.53% |
12,831,100 |
| 2024/3/14 |
2,147 |
2,223.7 |
2,134.3 |
2,200 |
+2.63% |
13,043,900 |
| 2024/3/13 |
2,243.3 |
2,258.9 |
2,142.3 |
2,143.6 |
-3.74% |
10,483,600 |
| 2024/3/12 |
2,222 |
2,255 |
2,192.3 |
2,227 |
-0.27% |
7,854,900 |
| 2024/3/11 |
2,271.7 |
2,273.3 |
2,205.7 |
2,233 |
-2.49% |
8,224,400 |
| 2024/3/8 |
2,316.7 |
2,325 |
2,264 |
2,290 |
-0.61% |
7,881,300 |
| 2024/3/7 |
2,359 |
2,364.7 |
2,295.3 |
2,304 |
-1.90% |
9,866,700 |
| 2024/3/6 |
2,374.9 |
2,385.9 |
2,328.9 |
2,348.6 |
-1.79% |
10,857,500 |
| 2024/3/5 |
2,403.3 |
2,409.3 |
2,370 |
2,391.3 |
-0.80% |
10,622,500 |
| 2024/3/4 |
2,586.3 |
2,589.9 |
2,401.3 |
2,410.6 |
-6.66% |
26,037,700 |
| 2024/3/1 |
2,359.9 |
2,584.9 |
2,355.3 |
2,582.6 |
+8.32% |
30,958,400 |
| 2024/2/29 |
2,321.6 |
2,395 |
2,317.3 |
2,384.3 |
+3.65% |
17,524,500 |
| 2024/2/28 |
2,316.3 |
2,330 |
2,282.3 |
2,300.3 |
-0.79% |
9,719,400 |
| 2024/2/27 |
2,357.3 |
2,366.3 |
2,314.9 |
2,318.6 |
-2.13% |
8,707,600 |
| 2024/2/26 |
2,406.7 |
2,433.3 |
2,351 |
2,369 |
-2.09% |
11,931,200 |
| 2024/2/22 |
2,399.9 |
2,471.3 |
2,392.3 |
2,419.6 |
+1.28% |
17,425,300 |
| 2024/2/21 |
2,349.7 |
2,500 |
2,338.3 |
2,389 |
+0.29% |
23,776,400 |
| 2024/2/20 |
2,355.7 |
2,408.3 |
2,345 |
2,382 |
+1.58% |
13,923,000 |
| 2024/2/19 |
2,366.3 |
2,374 |
2,315 |
2,345 |
-0.38% |
9,851,000 |
| 2024/2/16 |
2,280 |
2,417.7 |
2,273.3 |
2,354 |
+2.20% |
18,357,600 |
| 2024/2/15 |
2,301.3 |
2,323.6 |
2,249.6 |
2,303.3 |
+0.25% |
9,266,400 |
| 2024/2/14 |
2,241.9 |
2,303.3 |
2,224.3 |
2,297.6 |
+2.97% |
10,077,400 |
| 2024/2/13 |
2,176.3 |
2,235 |
2,160.6 |
2,231.3 |
+2.45% |
11,616,500 |
| 2024/2/9 |
2,225 |
2,225.7 |
2,175 |
2,178 |
-6.24% |
13,825,400 |
| 2024/2/8 |
2,333.3 |
2,360 |
2,311 |
2,323 |
-0.79% |
10,019,900 |
| 2024/2/7 |
2,283.3 |
2,345.9 |
2,267.9 |
2,341.6 |
+2.58% |
13,139,900 |
| 2024/2/6 |
2,315.6 |
2,346.3 |
2,278.3 |
2,282.6 |
-0.76% |
13,794,900 |
| 2024/2/5 |
2,385.3 |
2,394 |
2,290.7 |
2,300 |
-1.23% |
18,338,000 |
| 2024/2/2 |
2,331.9 |
2,334.6 |
2,256.6 |
2,328.6 |
-1.20% |
15,149,900 |
| 2024/2/1 |
2,411.7 |
2,429.7 |
2,357 |
2,357 |
-1.80% |
11,118,000 |
| 2024/1/31 |
2,400 |
2,414 |
2,347.6 |
2,400.3 |
-0.10% |
16,900,900 |
| 2024/1/30 |
2,336.6 |
2,414.9 |
2,322.6 |
2,402.6 |
+2.46% |
16,391,700 |
| 2024/1/29 |
2,331.3 |
2,368.3 |
2,316.7 |
2,345 |
+0.42% |
12,241,300 |
|
