日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,529 |
1,532 |
1,511 |
1,511 |
-1.18% |
10,717,100 |
2024/7/25 |
1,530 |
1,550 |
1,525 |
1,529 |
-1.55% |
6,799,700 |
2024/7/24 |
1,571 |
1,577 |
1,553 |
1,553 |
-2.11% |
8,019,600 |
2024/7/23 |
1,595 |
1,600.5 |
1,586.5 |
1,586.5 |
-0.16% |
4,012,800 |
2024/7/22 |
1,602.5 |
1,610 |
1,586.5 |
1,589 |
-0.84% |
6,298,800 |
2024/7/19 |
1,642 |
1,643.5 |
1,600 |
1,602.5 |
-3.14% |
9,742,300 |
2024/7/18 |
1,660 |
1,669 |
1,650 |
1,654.5 |
-0.60% |
6,937,800 |
2024/7/17 |
1,675 |
1,679 |
1,659.5 |
1,664.5 |
-1.19% |
9,331,700 |
2024/7/16 |
1,662.5 |
1,698 |
1,659.5 |
1,684.5 |
+1.48% |
8,453,400 |
2024/7/12 |
1,655 |
1,661 |
1,644.5 |
1,660 |
-0.51% |
10,609,800 |
2024/7/11 |
1,675 |
1,688 |
1,668.5 |
1,668.5 |
+0.12% |
9,629,200 |
2024/7/10 |
1,652 |
1,676.5 |
1,649.5 |
1,666.5 |
+1.18% |
10,926,900 |
2024/7/9 |
1,640 |
1,652.5 |
1,620 |
1,647 |
+0.27% |
8,981,600 |
2024/7/8 |
1,646.5 |
1,657 |
1,629.5 |
1,642.5 |
-0.48% |
7,420,000 |
2024/7/5 |
1,661.5 |
1,676 |
1,643.5 |
1,650.5 |
-0.99% |
5,522,800 |
2024/7/4 |
1,641 |
1,668 |
1,638 |
1,667 |
+1.25% |
5,943,300 |
2024/7/3 |
1,648 |
1,654 |
1,636 |
1,646.5 |
-0.15% |
8,171,800 |
2024/7/2 |
1,622 |
1,663.5 |
1,618 |
1,649 |
+1.79% |
11,946,500 |
2024/7/1 |
1,620 |
1,632.5 |
1,610 |
1,620 |
+1.57% |
7,663,500 |
2024/6/28 |
1,588 |
1,614 |
1,587 |
1,595 |
+1.21% |
9,652,600 |
2024/6/27 |
1,570 |
1,579 |
1,556 |
1,576 |
+0.10% |
6,704,200 |
2024/6/26 |
1,572 |
1,588 |
1,565 |
1,574.5 |
+0.13% |
9,198,000 |
2024/6/25 |
1,552.5 |
1,577.5 |
1,544 |
1,572.5 |
+2.08% |
11,277,000 |
2024/6/24 |
1,550.5 |
1,553.5 |
1,532 |
1,540.5 |
-1.09% |
5,549,600 |
2024/6/21 |
1,556 |
1,566.5 |
1,548.5 |
1,557.5 |
+0.55% |
14,290,800 |
2024/6/20 |
1,525 |
1,551 |
1,524.5 |
1,549 |
+1.57% |
9,181,400 |
2024/6/19 |
1,513.5 |
1,532 |
1,501.5 |
1,525 |
+0.73% |
8,340,500 |
2024/6/18 |
1,498 |
1,520.5 |
1,496.5 |
1,514 |
+2.64% |
7,836,900 |
2024/6/17 |
1,497 |
1,501 |
1,475 |
1,475 |
-1.47% |
6,839,200 |
2024/6/14 |
1,480 |
1,500.5 |
1,479.5 |
1,497 |
+1.15% |
11,588,900 |
2024/6/13 |
1,496 |
1,506 |
1,478.5 |
1,480 |
-0.44% |
8,999,900 |
2024/6/12 |
1,493 |
1,497 |
1,477 |
1,486.5 |
-1.39% |
7,232,400 |
2024/6/11 |
1,500 |
1,527.5 |
1,499 |
1,507.5 |
+0.74% |
5,919,200 |
2024/6/10 |
1,488 |
1,509 |
1,487 |
1,496.5 |
+0.50% |
7,462,300 |
2024/6/7 |
1,494.5 |
1,501.5 |
1,489 |
1,489 |
-0.37% |
4,547,300 |
2024/6/6 |
1,496.5 |
1,507 |
1,492 |
1,494.5 |
+0.40% |
5,482,900 |
2024/6/5 |
1,487.5 |
1,506 |
1,484.5 |
1,488.5 |
-1.68% |
8,818,200 |
2024/6/4 |
1,524 |
1,529.5 |
1,514 |
1,514 |
-1.50% |
7,157,700 |
2024/6/3 |
1,515 |
1,540 |
1,515 |
1,537 |
+1.45% |
9,768,100 |
2024/5/31 |
1,477 |
1,523 |
1,475 |
1,515 |
+2.57% |
18,589,000 |
2024/5/30 |
1,447 |
1,481 |
1,437 |
1,477 |
+1.83% |
33,792,900 |
2024/5/29 |
1,447 |
1,463 |
1,444.5 |
1,450.5 |
-0.17% |
8,887,400 |
2024/5/28 |
1,449.5 |
1,461.5 |
1,445.5 |
1,453 |
+0.17% |
5,928,900 |
2024/5/27 |
1,457 |
1,458 |
1,438.5 |
1,450.5 |
-0.45% |
7,761,100 |
2024/5/24 |
1,440 |
1,463 |
1,439.5 |
1,457 |
-0.03% |
6,763,600 |
2024/5/23 |
1,446.5 |
1,459.5 |
1,436 |
1,457.5 |
+0.80% |
7,001,300 |
2024/5/22 |
1,451 |
1,459 |
1,439.5 |
1,446 |
-0.58% |
8,180,700 |
2024/5/21 |
1,477 |
1,479 |
1,447.5 |
1,454.5 |
-0.95% |
9,884,400 |
2024/5/20 |
1,450 |
1,475.5 |
1,449 |
1,468.5 |
+1.10% |
8,039,900 |
2024/5/17 |
1,475 |
1,478.5 |
1,446 |
1,452.5 |
-1.89% |
16,279,400 |
2024/5/16 |
1,492 |
1,545 |
1,457 |
1,480.5 |
-1.56% |
26,189,000 |
2024/5/15 |
1,490 |
1,515.5 |
1,480 |
1,504 |
+0.94% |
7,878,900 |
2024/5/14 |
1,480 |
1,490 |
1,468.5 |
1,490 |
-1.88% |
9,746,400 |
2024/5/13 |
1,510 |
1,532 |
1,507.5 |
1,518.5 |
+0.00% |
5,853,700 |
2024/5/10 |
1,508 |
1,529.5 |
1,501.5 |
1,518.5 |
+0.83% |
6,179,300 |
2024/5/9 |
1,495.5 |
1,520.5 |
1,495.5 |
1,506 |
+0.70% |
6,145,100 |
2024/5/8 |
1,507 |
1,527 |
1,495.5 |
1,495.5 |
-1.90% |
6,961,500 |
2024/5/7 |
1,531 |
1,533.5 |
1,503 |
1,524.5 |
+0.63% |
6,954,800 |
2024/5/2 |
1,498 |
1,520 |
1,492.5 |
1,515 |
+1.03% |
6,661,500 |
2024/5/1 |
1,508 |
1,508.5 |
1,486.5 |
1,499.5 |
-0.76% |
5,711,800 |
2024/4/30 |
1,504 |
1,512.5 |
1,491.5 |
1,511 |
+1.61% |
8,622,800 |
2024/4/26 |
1,496 |
1,502 |
1,483.5 |
1,487 |
-0.20% |
8,094,200 |
2024/4/25 |
1,497 |
1,506 |
1,486.5 |
1,490 |
-0.47% |
6,163,800 |
2024/4/24 |
1,480 |
1,497 |
1,471.5 |
1,497 |
+1.39% |
6,290,400 |
2024/4/23 |
1,465 |
1,481 |
1,456 |
1,476.5 |
+1.51% |
5,217,800 |
2024/4/22 |
1,441.5 |
1,462 |
1,438.5 |
1,454.5 |
+2.54% |
5,286,500 |
2024/4/19 |
1,424.5 |
1,434.5 |
1,410 |
1,418.5 |
-0.42% |
7,024,600 |
2024/4/18 |
1,410 |
1,428.5 |
1,402.5 |
1,424.5 |
+1.03% |
5,463,400 |
2024/4/17 |
1,432.5 |
1,435 |
1,406.5 |
1,410 |
-1.09% |
6,090,500 |
2024/4/16 |
1,474 |
1,474 |
1,419 |
1,425.5 |
-4.36% |
10,697,100 |
2024/4/15 |
1,464 |
1,490.5 |
1,453 |
1,490.5 |
+0.51% |
4,828,900 |
2024/4/12 |
1,476 |
1,487.5 |
1,465.5 |
1,483 |
+0.20% |
6,838,900 |
2024/4/11 |
1,471.5 |
1,482 |
1,454.5 |
1,480 |
+0.14% |
6,566,600 |
2024/4/10 |
1,499.5 |
1,501 |
1,475.5 |
1,478 |
-1.92% |
6,310,700 |
2024/4/9 |
1,510 |
1,512 |
1,488 |
1,507 |
-0.20% |
6,977,600 |
2024/4/8 |
1,509.5 |
1,518 |
1,498.5 |
1,510 |
+0.73% |
6,035,100 |
2024/4/5 |
1,499 |
1,504 |
1,475 |
1,499 |
+0.47% |
8,513,700 |
2024/4/4 |
1,487 |
1,501.5 |
1,475 |
1,492 |
+0.30% |
5,874,100 |
2024/4/3 |
1,475 |
1,506 |
1,474.5 |
1,487.5 |
+1.09% |
9,299,400 |
2024/4/2 |
1,474.5 |
1,495 |
1,466 |
1,471.5 |
-0.07% |
6,673,000 |
2024/4/1 |
1,530 |
1,531 |
1,469.5 |
1,472.5 |
-3.88% |
7,675,700 |
2024/3/29 |
1,535 |
1,546.5 |
1,518.5 |
1,532 |
+0.62% |
6,704,400 |
2024/3/28 |
1,520 |
1,539 |
1,512.5 |
1,522.5 |
-1.55% |
9,467,000 |
2024/3/27 |
1,540.5 |
1,564 |
1,540 |
1,546.5 |
+0.88% |
9,482,200 |
2024/3/26 |
1,549 |
1,549 |
1,520 |
1,533 |
-0.13% |
6,272,500 |
2024/3/25 |
1,577 |
1,577.5 |
1,535 |
1,535 |
-2.79% |
9,968,300 |
2024/3/22 |
1,575 |
1,590.5 |
1,567 |
1,579 |
+1.06% |
7,454,200 |
2024/3/21 |
1,535 |
1,568 |
1,535 |
1,562.5 |
+2.69% |
10,248,100 |
2024/3/19 |
1,497 |
1,524.5 |
1,490 |
1,521.5 |
+0.83% |
7,741,700 |
2024/3/18 |
1,508 |
1,527.5 |
1,506 |
1,509 |
+0.87% |
8,529,700 |
2024/3/15 |
1,491.5 |
1,508.5 |
1,480 |
1,496 |
-0.17% |
19,728,200 |
2024/3/14 |
1,500 |
1,510.5 |
1,493 |
1,498.5 |
+0.54% |
6,976,200 |
2024/3/13 |
1,503 |
1,517.5 |
1,478 |
1,490.5 |
+0.13% |
9,484,100 |
2024/3/12 |
1,488 |
1,498 |
1,456 |
1,488.5 |
+0.37% |
9,045,000 |
2024/3/11 |
1,511.5 |
1,520.5 |
1,467 |
1,483 |
-1.66% |
7,979,500 |
2024/3/8 |
1,502 |
1,521 |
1,492 |
1,508 |
+0.70% |
8,709,800 |
2024/3/7 |
1,466 |
1,513 |
1,466 |
1,497.5 |
+2.39% |
10,410,400 |
2024/3/6 |
1,451 |
1,468 |
1,446.5 |
1,462.5 |
+0.58% |
7,250,400 |
2024/3/5 |
1,465 |
1,470 |
1,452.5 |
1,454 |
-0.41% |
6,783,400 |
2024/3/4 |
1,480 |
1,488 |
1,456.5 |
1,460 |
-1.82% |
7,098,100 |
2024/3/1 |
1,452.5 |
1,499 |
1,452 |
1,487 |
+2.80% |
11,313,500 |
2024/2/29 |
1,440.5 |
1,457.5 |
1,438.5 |
1,446.5 |
+0.56% |
9,586,900 |
2024/2/28 |
1,443 |
1,465 |
1,435 |
1,438.5 |
+0.14% |
8,934,500 |
2024/2/27 |
1,414 |
1,447.5 |
1,414 |
1,436.5 |
+1.09% |
9,035,500 |
2024/2/26 |
1,426 |
1,434 |
1,412 |
1,421 |
-0.32% |
9,505,600 |
2024/2/22 |
1,416 |
1,436.5 |
1,413 |
1,425.5 |
+1.39% |
7,849,500 |
2024/2/21 |
1,406 |
1,416.5 |
1,399 |
1,406 |
+0.00% |
5,878,700 |
2024/2/20 |
1,415.5 |
1,423 |
1,399 |
1,406 |
-0.50% |
6,127,200 |
2024/2/19 |
1,401 |
1,418 |
1,399.5 |
1,413 |
+0.53% |
7,089,700 |
2024/2/16 |
1,418 |
1,430.5 |
1,403.5 |
1,405.5 |
+0.54% |
8,281,800 |
2024/2/15 |
1,409.5 |
1,424.5 |
1,388 |
1,398 |
-1.93% |
11,424,300 |
2024/2/14 |
1,430 |
1,440 |
1,413 |
1,425.5 |
-0.49% |
6,616,200 |
2024/2/13 |
1,418 |
1,445.5 |
1,417.5 |
1,432.5 |
+1.60% |
9,611,300 |
2024/2/9 |
1,418 |
1,418 |
1,398.5 |
1,410 |
-0.56% |
5,411,500 |
2024/2/8 |
1,416 |
1,429 |
1,412 |
1,418 |
+0.14% |
7,989,600 |
2024/2/7 |
1,394 |
1,416 |
1,392.5 |
1,416 |
+1.80% |
6,977,700 |
2024/2/6 |
1,411.5 |
1,422 |
1,391 |
1,391 |
-1.45% |
8,501,600 |
2024/2/5 |
1,407.5 |
1,417 |
1,397.5 |
1,411.5 |
+1.07% |
7,524,500 |
2024/2/2 |
1,399 |
1,405 |
1,390.5 |
1,396.5 |
-0.60% |
7,296,800 |
2024/2/1 |
1,413.5 |
1,421 |
1,401 |
1,405 |
-0.78% |
6,591,000 |
2024/1/31 |
1,396.5 |
1,420.5 |
1,396 |
1,416 |
+1.43% |
7,304,100 |
2024/1/30 |
1,408 |
1,410 |
1,394.5 |
1,396 |
-1.27% |
7,021,000 |
2024/1/29 |
1,396 |
1,416.5 |
1,395.5 |
1,414 |
+1.29% |
5,489,600 |
|