日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,309 |
2,316 |
2,264 |
2,296 |
-0.71% |
352,900 |
2024/7/25 |
2,333 |
2,340 |
2,293 |
2,312.5 |
-2.14% |
302,600 |
2024/7/24 |
2,376 |
2,384 |
2,357.5 |
2,363 |
-1.19% |
318,600 |
2024/7/23 |
2,395 |
2,408 |
2,375.5 |
2,391.5 |
+0.86% |
272,200 |
2024/7/22 |
2,388.5 |
2,391 |
2,348.5 |
2,371 |
-1.00% |
457,800 |
2024/7/19 |
2,422.5 |
2,426.5 |
2,373 |
2,395 |
-1.64% |
619,500 |
2024/7/18 |
2,471 |
2,490.5 |
2,433 |
2,435 |
-2.42% |
465,500 |
2024/7/17 |
2,494 |
2,498.5 |
2,471 |
2,495.5 |
+0.87% |
277,900 |
2024/7/16 |
2,459 |
2,495 |
2,459 |
2,474 |
+0.30% |
373,300 |
2024/7/12 |
2,443.5 |
2,477.5 |
2,437 |
2,466.5 |
+0.35% |
355,800 |
2024/7/11 |
2,470 |
2,481.5 |
2,458 |
2,458 |
+0.04% |
436,700 |
2024/7/10 |
2,407 |
2,462 |
2,407 |
2,457 |
+2.06% |
469,400 |
2024/7/9 |
2,366.5 |
2,416 |
2,354.5 |
2,407.5 |
+2.01% |
683,400 |
2024/7/8 |
2,400 |
2,419.5 |
2,347 |
2,360 |
-0.86% |
415,600 |
2024/7/5 |
2,379.5 |
2,392 |
2,361 |
2,380.5 |
-0.36% |
303,400 |
2024/7/4 |
2,365 |
2,396 |
2,361.5 |
2,389 |
+1.72% |
467,200 |
2024/7/3 |
2,360 |
2,374.5 |
2,335.5 |
2,348.5 |
+0.47% |
438,000 |
2024/7/2 |
2,328.5 |
2,350 |
2,303.5 |
2,337.5 |
+0.17% |
414,300 |
2024/7/1 |
2,330 |
2,350 |
2,325 |
2,333.5 |
+0.43% |
371,500 |
2024/6/28 |
2,339 |
2,346.5 |
2,308 |
2,323.5 |
-0.85% |
532,000 |
2024/6/27 |
2,300.5 |
2,343.5 |
2,298 |
2,343.5 |
+1.06% |
455,000 |
2024/6/26 |
2,338.5 |
2,340 |
2,294 |
2,319 |
-0.41% |
464,600 |
2024/6/25 |
2,279 |
2,328.5 |
2,262 |
2,328.5 |
+1.24% |
481,400 |
2024/6/24 |
2,280 |
2,380 |
2,268.5 |
2,300 |
-0.02% |
718,600 |
2024/6/21 |
2,332 |
2,343 |
2,280 |
2,300.5 |
+0.37% |
853,400 |
2024/6/20 |
2,302 |
2,315 |
2,263.5 |
2,292 |
-0.43% |
472,900 |
2024/6/19 |
2,299 |
2,328 |
2,294.5 |
2,302 |
+0.13% |
659,900 |
2024/6/18 |
2,253.5 |
2,326 |
2,241 |
2,299 |
+3.79% |
1,095,100 |
2024/6/17 |
2,200 |
2,220 |
2,187.5 |
2,215 |
+0.96% |
679,200 |
2024/6/14 |
2,141.5 |
2,200 |
2,131 |
2,194 |
+2.55% |
709,100 |
2024/6/13 |
2,152 |
2,176.5 |
2,121.5 |
2,139.5 |
-0.99% |
384,600 |
2024/6/12 |
2,147 |
2,171 |
2,101 |
2,161 |
-1.64% |
813,900 |
2024/6/11 |
2,200 |
2,240 |
2,196.5 |
2,197 |
+0.62% |
443,500 |
2024/6/10 |
2,125.5 |
2,192.5 |
2,124 |
2,183.5 |
+3.00% |
393,900 |
2024/6/7 |
2,135 |
2,137 |
2,113.5 |
2,120 |
-0.70% |
258,100 |
2024/6/6 |
2,161.5 |
2,163.5 |
2,125 |
2,135 |
-1.23% |
397,300 |
2024/6/5 |
2,146.5 |
2,181 |
2,145 |
2,161.5 |
+0.56% |
640,700 |
2024/6/4 |
2,134 |
2,169.5 |
2,121.5 |
2,149.5 |
+0.40% |
354,100 |
2024/6/3 |
2,132.5 |
2,173 |
2,131 |
2,141 |
+0.97% |
321,100 |
2024/5/31 |
2,120.5 |
2,127 |
2,080.5 |
2,120.5 |
+4.59% |
827,500 |
2024/5/30 |
2,028.5 |
2,044.5 |
2,020.5 |
2,027.5 |
-1.72% |
503,300 |
2024/5/29 |
2,055 |
2,079.5 |
2,055 |
2,063 |
+1.35% |
587,200 |
2024/5/28 |
2,020 |
2,042 |
2,015.5 |
2,035.5 |
-0.71% |
336,300 |
2024/5/27 |
2,032.5 |
2,054 |
2,023 |
2,050 |
+0.86% |
428,000 |
2024/5/24 |
2,000 |
2,039 |
1,996.5 |
2,032.5 |
-0.22% |
515,800 |
2024/5/23 |
2,003 |
2,042 |
1,989 |
2,037 |
+1.14% |
507,900 |
2024/5/22 |
2,040 |
2,055 |
2,007.5 |
2,014 |
-1.80% |
475,100 |
2024/5/21 |
2,078.5 |
2,089.5 |
2,046 |
2,051 |
-1.32% |
444,100 |
2024/5/20 |
2,065 |
2,088 |
2,060 |
2,078.5 |
+0.63% |
429,200 |
2024/5/17 |
2,055 |
2,076 |
2,038 |
2,065.5 |
+0.51% |
593,800 |
2024/5/16 |
2,079 |
2,080 |
2,025 |
2,055 |
-1.18% |
737,900 |
2024/5/15 |
2,118 |
2,118 |
2,071 |
2,079.5 |
-2.12% |
673,800 |
2024/5/14 |
2,102.5 |
2,127.5 |
2,097.5 |
2,124.5 |
+0.19% |
500,800 |
2024/5/13 |
2,100 |
2,136.5 |
2,091.5 |
2,120.5 |
+0.21% |
896,300 |
2024/5/10 |
2,200 |
2,219 |
2,107 |
2,116 |
-6.93% |
1,938,200 |
2024/5/9 |
2,248 |
2,297.5 |
2,236 |
2,273.5 |
+2.53% |
514,900 |
2024/5/8 |
2,263 |
2,263.5 |
2,205.5 |
2,217.5 |
-2.55% |
648,000 |
2024/5/7 |
2,306 |
2,310 |
2,264 |
2,275.5 |
-0.78% |
490,900 |
2024/5/2 |
2,286 |
2,300.5 |
2,269 |
2,293.5 |
+0.33% |
568,500 |
2024/5/1 |
2,262.5 |
2,293 |
2,241.5 |
2,286 |
-0.80% |
524,300 |
2024/4/30 |
2,289.5 |
2,310.5 |
2,249 |
2,304.5 |
+2.90% |
656,000 |
2024/4/26 |
2,200 |
2,264.5 |
2,196.5 |
2,239.5 |
+0.43% |
601,700 |
2024/4/25 |
2,268 |
2,272.5 |
2,214 |
2,230 |
-2.15% |
633,400 |
2024/4/24 |
2,265 |
2,282 |
2,236 |
2,279 |
+0.75% |
598,600 |
2024/4/23 |
2,257.5 |
2,285.5 |
2,232.5 |
2,262 |
+0.20% |
646,900 |
2024/4/22 |
2,291.5 |
2,307.5 |
2,243.5 |
2,257.5 |
-0.62% |
709,000 |
2024/4/19 |
2,325.5 |
2,347.5 |
2,249 |
2,271.5 |
-2.82% |
1,074,900 |
2024/4/18 |
2,336 |
2,348 |
2,308 |
2,337.5 |
+0.49% |
945,500 |
2024/4/17 |
2,396 |
2,396 |
2,292 |
2,326 |
-2.39% |
967,500 |
2024/4/16 |
2,472.5 |
2,488 |
2,361 |
2,383 |
-4.79% |
1,260,600 |
2024/4/15 |
2,501 |
2,525 |
2,486 |
2,503 |
-0.42% |
593,400 |
2024/4/12 |
2,500 |
2,525.5 |
2,488 |
2,513.5 |
+1.11% |
771,600 |
2024/4/11 |
2,414 |
2,486.5 |
2,398.5 |
2,486 |
+1.70% |
908,000 |
2024/4/10 |
2,403.5 |
2,468 |
2,396 |
2,444.5 |
+0.16% |
776,500 |
2024/4/9 |
2,420 |
2,444 |
2,390 |
2,440.5 |
+2.97% |
922,000 |
2024/4/8 |
2,366.5 |
2,402 |
2,355 |
2,370 |
+0.15% |
595,600 |
2024/4/5 |
2,324.5 |
2,374 |
2,312 |
2,366.5 |
+1.57% |
865,300 |
2024/4/4 |
2,330 |
2,348.5 |
2,303.5 |
2,330 |
+0.09% |
597,300 |
2024/4/3 |
2,300 |
2,339 |
2,290.5 |
2,328 |
+1.06% |
1,125,900 |
2024/4/2 |
2,283.5 |
2,324.5 |
2,278 |
2,303.5 |
+0.04% |
1,040,800 |
2024/4/1 |
2,325.5 |
2,338.5 |
2,278 |
2,302.5 |
-0.73% |
853,100 |
2024/3/29 |
2,247.5 |
2,324.5 |
2,245 |
2,319.5 |
+4.98% |
1,274,200 |
2024/3/28 |
2,238 |
2,245.5 |
2,209.5 |
2,209.5 |
-2.58% |
713,900 |
2024/3/27 |
2,238.5 |
2,313 |
2,233.5 |
2,268 |
+1.59% |
1,483,600 |
2024/3/26 |
2,219.5 |
2,242.5 |
2,212 |
2,232.5 |
+0.38% |
864,900 |
2024/3/25 |
2,220 |
2,275 |
2,208.5 |
2,224 |
+2.49% |
1,261,500 |
2024/3/22 |
2,140.5 |
2,180 |
2,139.5 |
2,170 |
+1.40% |
813,600 |
2024/3/21 |
2,120 |
2,150 |
2,114.5 |
2,140 |
+1.93% |
815,300 |
2024/3/19 |
2,051 |
2,104 |
2,051 |
2,099.5 |
+1.30% |
802,500 |
2024/3/18 |
2,063 |
2,078.5 |
2,063 |
2,072.5 |
+0.51% |
727,300 |
2024/3/15 |
2,046 |
2,084.5 |
2,043.5 |
2,062 |
+0.46% |
1,723,600 |
2024/3/14 |
2,071.5 |
2,077.5 |
2,041.5 |
2,052.5 |
-1.58% |
1,855,600 |
2024/3/13 |
2,120 |
2,131 |
2,057 |
2,085.5 |
-1.51% |
1,682,400 |
2024/3/12 |
2,149 |
2,149 |
2,096.5 |
2,117.5 |
-2.49% |
1,341,500 |
2024/3/11 |
2,183 |
2,207.5 |
2,137 |
2,171.5 |
-0.18% |
1,019,100 |
2024/3/8 |
2,138.5 |
2,204.5 |
2,127.5 |
2,175.5 |
+1.94% |
1,089,900 |
2024/3/7 |
2,137.5 |
2,163 |
2,126.5 |
2,134 |
+1.11% |
893,000 |
2024/3/6 |
2,115.5 |
2,130 |
2,093 |
2,110.5 |
-0.92% |
635,000 |
2024/3/5 |
2,137.5 |
2,137.5 |
2,104 |
2,130 |
-0.35% |
712,300 |
2024/3/4 |
2,130 |
2,163.5 |
2,115 |
2,137.5 |
-0.30% |
635,100 |
2024/3/1 |
2,149 |
2,161.5 |
2,119.5 |
2,144 |
+1.13% |
752,500 |
2024/2/29 |
2,121.5 |
2,141 |
2,090.5 |
2,120 |
-0.02% |
1,475,800 |
2024/2/28 |
2,143 |
2,149 |
2,101 |
2,120.5 |
-1.05% |
1,036,400 |
2024/2/27 |
2,165 |
2,168 |
2,128 |
2,143 |
-1.40% |
1,389,800 |
2024/2/26 |
2,225 |
2,226 |
2,170 |
2,173.5 |
-2.27% |
1,067,000 |
2024/2/22 |
2,210.5 |
2,228 |
2,199 |
2,224 |
+0.09% |
690,800 |
2024/2/21 |
2,225 |
2,246.5 |
2,196.5 |
2,222 |
+1.69% |
1,270,300 |
2024/2/20 |
2,221 |
2,225 |
2,179 |
2,185 |
-1.62% |
1,242,900 |
2024/2/19 |
2,230 |
2,251.5 |
2,201 |
2,221 |
-0.11% |
732,800 |
2024/2/16 |
2,236.5 |
2,245 |
2,202 |
2,223.5 |
+0.77% |
974,900 |
2024/2/15 |
2,219.5 |
2,219.5 |
2,176.5 |
2,206.5 |
+0.59% |
769,400 |
2024/2/14 |
2,232 |
2,248 |
2,189.5 |
2,193.5 |
-0.68% |
1,462,200 |
2024/2/13 |
2,176 |
2,211 |
2,169 |
2,208.5 |
+2.13% |
1,154,600 |
2024/2/9 |
2,174.5 |
2,190.5 |
2,138.5 |
2,162.5 |
-0.53% |
1,699,000 |
2024/2/8 |
2,200 |
2,219 |
2,150 |
2,174 |
-3.01% |
2,628,300 |
2024/2/7 |
2,102 |
2,265 |
2,101.5 |
2,241.5 |
+5.48% |
2,520,500 |
2024/2/6 |
2,142.5 |
2,142.5 |
2,080.5 |
2,125 |
-0.82% |
2,412,400 |
2024/2/5 |
2,151 |
2,208.5 |
2,096 |
2,142.5 |
-0.40% |
4,672,300 |
2024/2/2 |
1,999 |
2,151 |
1,993 |
2,151 |
+22.84% |
6,100,900 |
2024/2/1 |
1,730 |
1,757.5 |
1,720.5 |
1,751 |
+1.27% |
667,000 |
2024/1/31 |
1,715 |
1,729 |
1,708.5 |
1,729 |
-0.35% |
858,400 |
2024/1/30 |
1,733.5 |
1,750 |
1,720.5 |
1,735 |
+0.32% |
1,172,300 |
2024/1/29 |
1,700 |
1,734 |
1,700 |
1,729.5 |
+1.65% |
826,700 |
|