日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,053 |
1,065.5 |
1,050 |
1,053.5 |
+0.96% |
612,500 |
2024/7/25 |
1,055 |
1,055 |
1,042 |
1,043.5 |
-1.09% |
422,700 |
2024/7/24 |
1,066.5 |
1,073 |
1,055 |
1,055 |
-1.77% |
404,400 |
2024/7/23 |
1,064 |
1,078 |
1,063 |
1,074 |
+0.94% |
363,200 |
2024/7/22 |
1,070.5 |
1,074 |
1,061.5 |
1,064 |
-0.37% |
382,100 |
2024/7/19 |
1,071 |
1,075.5 |
1,058.5 |
1,068 |
+0.00% |
402,400 |
2024/7/18 |
1,070 |
1,081 |
1,068 |
1,068 |
-1.07% |
462,600 |
2024/7/17 |
1,074.5 |
1,087 |
1,069.5 |
1,079.5 |
+1.36% |
577,400 |
2024/7/16 |
1,068.5 |
1,073.5 |
1,062 |
1,065 |
-0.33% |
377,300 |
2024/7/12 |
1,057 |
1,079 |
1,055 |
1,068.5 |
+0.80% |
393,500 |
2024/7/11 |
1,053 |
1,062 |
1,049 |
1,060 |
+0.66% |
634,000 |
2024/7/10 |
1,045 |
1,057 |
1,045 |
1,053 |
-0.09% |
599,500 |
2024/7/9 |
1,040 |
1,062 |
1,033 |
1,054 |
+1.35% |
522,200 |
2024/7/8 |
1,052 |
1,059.5 |
1,038.5 |
1,040 |
-2.21% |
612,700 |
2024/7/5 |
1,081 |
1,089 |
1,063.5 |
1,063.5 |
-1.62% |
610,900 |
2024/7/4 |
1,056.5 |
1,081 |
1,053.5 |
1,081 |
+3.64% |
847,200 |
2024/7/3 |
1,039 |
1,050.5 |
1,038.5 |
1,043 |
+0.38% |
752,800 |
2024/7/2 |
1,059.5 |
1,061 |
1,031.5 |
1,039 |
-0.14% |
901,800 |
2024/7/1 |
1,054.5 |
1,061.5 |
1,035 |
1,040.5 |
-1.09% |
1,011,500 |
2024/6/28 |
1,056 |
1,057.5 |
1,043.5 |
1,052 |
+0.14% |
595,600 |
2024/6/27 |
1,042 |
1,056 |
1,037 |
1,050.5 |
-0.14% |
572,500 |
2024/6/26 |
1,049 |
1,054.5 |
1,041 |
1,052 |
-0.47% |
622,700 |
2024/6/25 |
1,040 |
1,057.5 |
1,031.5 |
1,057 |
+1.44% |
754,700 |
2024/6/24 |
1,035.5 |
1,046.5 |
1,034.5 |
1,042 |
+0.92% |
531,700 |
2024/6/21 |
1,041 |
1,045 |
1,032 |
1,032.5 |
-0.34% |
1,355,200 |
2024/6/20 |
1,045 |
1,048 |
1,021 |
1,036 |
-1.85% |
691,800 |
2024/6/19 |
1,058 |
1,063.5 |
1,050 |
1,055.5 |
+1.15% |
691,900 |
2024/6/18 |
1,049.5 |
1,060 |
1,042 |
1,043.5 |
+0.24% |
601,700 |
2024/6/17 |
1,060 |
1,061 |
1,037 |
1,041 |
-1.56% |
790,400 |
2024/6/14 |
1,044.5 |
1,060.5 |
1,044 |
1,057.5 |
+1.29% |
852,000 |
2024/6/13 |
1,057 |
1,065.5 |
1,039.5 |
1,044 |
+1.66% |
907,600 |
2024/6/12 |
1,053 |
1,056.5 |
1,027 |
1,027 |
-3.16% |
836,300 |
2024/6/11 |
1,076.5 |
1,081 |
1,060.5 |
1,060.5 |
-1.30% |
534,600 |
2024/6/10 |
1,057 |
1,076.5 |
1,057 |
1,074.5 |
+2.28% |
854,600 |
2024/6/7 |
1,058 |
1,060 |
1,047 |
1,050.5 |
-0.76% |
422,000 |
2024/6/6 |
1,055 |
1,068 |
1,043.5 |
1,058.5 |
+0.76% |
756,400 |
2024/6/5 |
1,085 |
1,087.5 |
1,047 |
1,050.5 |
-4.06% |
603,200 |
2024/6/4 |
1,107 |
1,109.5 |
1,084.5 |
1,095 |
+0.27% |
680,900 |
2024/6/3 |
1,094.5 |
1,097 |
1,086 |
1,092 |
+0.23% |
589,800 |
2024/5/31 |
1,090 |
1,097 |
1,080 |
1,089.5 |
+1.21% |
2,210,000 |
2024/5/30 |
1,065 |
1,085.5 |
1,065 |
1,076.5 |
-0.09% |
593,300 |
2024/5/29 |
1,085.5 |
1,096 |
1,076.5 |
1,077.5 |
-0.74% |
392,200 |
2024/5/28 |
1,090 |
1,095 |
1,080 |
1,085.5 |
-0.64% |
452,700 |
2024/5/27 |
1,065 |
1,095 |
1,065 |
1,092.5 |
+1.63% |
719,600 |
2024/5/24 |
1,081.5 |
1,090.5 |
1,068 |
1,075 |
-1.42% |
579,900 |
2024/5/23 |
1,091 |
1,100.5 |
1,074.5 |
1,090.5 |
+0.46% |
661,200 |
2024/5/22 |
1,085 |
1,113.5 |
1,082 |
1,085.5 |
-0.05% |
692,100 |
2024/5/21 |
1,080 |
1,093.5 |
1,077.5 |
1,086 |
+1.02% |
526,900 |
2024/5/20 |
1,075 |
1,090 |
1,071 |
1,075 |
+0.33% |
593,400 |
2024/5/17 |
1,073 |
1,077.5 |
1,064 |
1,071.5 |
-0.56% |
450,100 |
2024/5/16 |
1,105.5 |
1,105.5 |
1,068.5 |
1,077.5 |
-3.10% |
1,240,300 |
2024/5/15 |
1,022 |
1,126.5 |
995.6 |
1,112 |
+8.33% |
1,861,300 |
2024/5/14 |
1,051 |
1,054 |
1,014.5 |
1,026.5 |
-3.34% |
448,600 |
2024/5/13 |
1,067 |
1,081 |
1,053.5 |
1,062 |
-0.28% |
432,300 |
2024/5/10 |
1,062.5 |
1,074.5 |
1,053.5 |
1,065 |
+1.33% |
436,300 |
2024/5/9 |
1,048.5 |
1,061 |
1,040.5 |
1,051 |
+0.82% |
562,100 |
2024/5/8 |
1,040 |
1,045 |
1,028 |
1,042.5 |
+0.14% |
491,400 |
2024/5/7 |
1,045.5 |
1,049.5 |
1,036 |
1,041 |
-0.43% |
404,700 |
2024/5/2 |
1,040.5 |
1,049 |
1,031.5 |
1,045.5 |
+1.31% |
498,200 |
2024/5/1 |
1,027.5 |
1,038 |
1,016 |
1,032 |
+0.05% |
523,300 |
2024/4/30 |
1,027.5 |
1,037 |
1,018.5 |
1,031.5 |
+1.18% |
515,600 |
2024/4/26 |
990 |
1,020.5 |
986.7 |
1,019.5 |
+2.63% |
697,900 |
2024/4/25 |
1,005 |
1,005.5 |
987.2 |
993.4 |
-1.35% |
450,300 |
2024/4/24 |
1,003.5 |
1,011.5 |
991.4 |
1,007 |
+0.72% |
476,800 |
2024/4/23 |
992.6 |
1,007.5 |
981.2 |
999.8 |
+1.17% |
464,400 |
2024/4/22 |
990.6 |
1,002.5 |
980.9 |
988.2 |
+1.02% |
624,400 |
2024/4/19 |
985.8 |
992.9 |
965 |
978.2 |
-1.38% |
481,400 |
2024/4/18 |
989.4 |
1,002.5 |
981.2 |
991.9 |
+0.94% |
465,900 |
2024/4/17 |
1,001.5 |
1,001.5 |
973.7 |
982.7 |
-1.19% |
617,700 |
2024/4/16 |
995.5 |
1,009 |
988.6 |
994.5 |
-1.34% |
488,800 |
2024/4/15 |
1,008 |
1,013 |
1,000.5 |
1,008 |
-1.03% |
335,200 |
2024/4/12 |
1,014 |
1,024 |
1,011 |
1,018.5 |
+0.89% |
477,300 |
2024/4/11 |
987 |
1,017.5 |
984 |
1,009.5 |
+1.25% |
534,100 |
2024/4/10 |
990 |
1,025.5 |
985.8 |
997 |
+0.41% |
894,900 |
2024/4/9 |
1,000 |
1,007 |
985.5 |
992.9 |
-0.38% |
306,800 |
2024/4/8 |
989 |
998.9 |
985.8 |
996.7 |
+1.22% |
239,500 |
2024/4/5 |
976.1 |
986.5 |
963.2 |
984.7 |
-0.03% |
287,200 |
2024/4/4 |
980 |
998.6 |
966.7 |
985 |
+1.41% |
571,400 |
2024/4/3 |
968 |
979.5 |
951 |
971.3 |
-1.05% |
488,500 |
2024/4/2 |
1,000.5 |
1,001 |
964.2 |
981.6 |
-2.23% |
755,100 |
2024/4/1 |
1,031 |
1,031.5 |
1,000.5 |
1,004 |
-1.81% |
339,000 |
2024/3/29 |
1,011 |
1,024.5 |
1,005 |
1,022.5 |
+1.34% |
333,300 |
2024/3/28 |
1,023 |
1,032 |
1,005.5 |
1,009 |
-3.26% |
537,300 |
2024/3/27 |
1,040.5 |
1,054.5 |
1,038 |
1,043 |
+1.11% |
866,500 |
2024/3/26 |
1,034.5 |
1,039.5 |
1,021 |
1,031.5 |
-0.77% |
337,100 |
2024/3/25 |
1,055 |
1,055.5 |
1,038.5 |
1,039.5 |
-1.05% |
685,900 |
2024/3/22 |
1,046 |
1,058.5 |
1,038 |
1,050.5 |
+0.62% |
733,600 |
2024/3/21 |
1,051 |
1,063 |
1,025.5 |
1,044 |
+0.82% |
861,800 |
2024/3/19 |
1,025.5 |
1,039 |
1,021 |
1,035.5 |
+1.57% |
491,200 |
2024/3/18 |
1,031.5 |
1,035 |
1,019 |
1,019.5 |
+1.04% |
360,000 |
2024/3/15 |
1,004.5 |
1,014.5 |
999 |
1,009 |
+0.55% |
608,700 |
2024/3/14 |
1,004 |
1,010.5 |
993.1 |
1,003.5 |
-0.20% |
352,100 |
2024/3/13 |
1,011 |
1,021 |
997.5 |
1,005.5 |
+0.45% |
519,400 |
2024/3/12 |
987.1 |
1,001.5 |
973.6 |
1,001 |
+0.18% |
601,400 |
2024/3/11 |
1,027.5 |
1,032 |
975.7 |
999.2 |
-3.37% |
845,400 |
2024/3/8 |
1,003.5 |
1,037.5 |
1,003.5 |
1,034 |
+2.53% |
807,900 |
2024/3/7 |
992 |
1,021 |
992 |
1,008.5 |
+1.99% |
789,000 |
2024/3/6 |
991.7 |
999.9 |
980.6 |
988.8 |
-0.54% |
695,800 |
2024/3/5 |
939.6 |
1,016.5 |
937.5 |
994.2 |
+6.03% |
1,170,400 |
2024/3/4 |
947.2 |
953 |
930.4 |
937.7 |
-0.05% |
670,100 |
2024/3/1 |
928.1 |
941 |
921.4 |
938.2 |
+1.30% |
635,700 |
2024/2/29 |
942.4 |
945.7 |
925.6 |
926.2 |
-1.47% |
1,161,800 |
2024/2/28 |
945 |
954.9 |
937.6 |
940 |
-0.70% |
548,100 |
2024/2/27 |
958.4 |
962.6 |
946.6 |
946.6 |
-1.92% |
675,200 |
2024/2/26 |
970 |
981.3 |
960.8 |
965.1 |
+0.00% |
544,600 |
2024/2/22 |
955.4 |
966.7 |
951.8 |
965.1 |
+0.76% |
636,900 |
2024/2/21 |
966.3 |
977.4 |
951 |
957.8 |
-0.26% |
804,800 |
2024/2/20 |
966.5 |
984.1 |
957.4 |
960.3 |
+0.24% |
1,161,100 |
2024/2/19 |
962 |
967.7 |
948.8 |
958 |
-0.33% |
824,400 |
2024/2/16 |
929.5 |
964.9 |
924 |
961.2 |
+4.22% |
1,023,900 |
2024/2/15 |
949.1 |
953.8 |
921 |
922.3 |
-1.99% |
771,500 |
2024/2/14 |
935 |
953 |
925.1 |
941 |
+0.38% |
977,700 |
2024/2/13 |
939.4 |
951.8 |
931 |
937.4 |
+0.80% |
1,161,400 |
2024/2/9 |
939 |
948.1 |
929.1 |
930 |
-1.45% |
528,300 |
2024/2/8 |
955.4 |
959.8 |
937.9 |
943.7 |
-1.40% |
728,900 |
2024/2/7 |
952.8 |
961 |
951.1 |
957.1 |
+0.23% |
524,200 |
2024/2/6 |
945.5 |
971.7 |
945.5 |
954.9 |
+0.44% |
722,100 |
2024/2/5 |
944.3 |
954.5 |
940.1 |
950.7 |
+1.03% |
659,500 |
2024/2/2 |
938 |
964.3 |
933.6 |
941 |
+0.74% |
1,254,000 |
2024/2/1 |
918 |
945.4 |
916.3 |
934.1 |
+0.12% |
2,229,000 |
2024/1/31 |
915 |
941.7 |
914.4 |
933 |
+1.14% |
1,856,600 |
2024/1/30 |
935.1 |
935.8 |
921.6 |
922.5 |
-1.23% |
593,100 |
2024/1/29 |
925 |
941.7 |
924.6 |
934 |
+0.87% |
840,400 |
|