日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,143 |
2,152.5 |
2,121 |
2,145 |
-0.39% |
454,100 |
2024/7/25 |
2,179 |
2,187.5 |
2,144 |
2,153.5 |
-2.95% |
700,200 |
2024/7/24 |
2,258 |
2,258 |
2,211.5 |
2,219 |
-2.20% |
410,000 |
2024/7/23 |
2,262 |
2,280.5 |
2,261 |
2,269 |
-0.63% |
276,900 |
2024/7/22 |
2,300 |
2,306.5 |
2,276 |
2,283.5 |
-0.93% |
405,400 |
2024/7/19 |
2,308 |
2,316 |
2,297.5 |
2,305 |
+0.22% |
471,100 |
2024/7/18 |
2,265 |
2,311.5 |
2,261 |
2,300 |
+0.11% |
532,600 |
2024/7/17 |
2,300 |
2,306.5 |
2,290 |
2,297.5 |
+0.61% |
435,700 |
2024/7/16 |
2,320 |
2,320 |
2,283 |
2,283.5 |
-1.13% |
527,600 |
2024/7/12 |
2,300 |
2,317.5 |
2,293.5 |
2,309.5 |
+0.79% |
914,300 |
2024/7/11 |
2,301 |
2,310.5 |
2,291.5 |
2,291.5 |
+0.31% |
519,500 |
2024/7/10 |
2,270 |
2,288 |
2,255.5 |
2,284.5 |
+0.07% |
703,600 |
2024/7/9 |
2,259.5 |
2,293 |
2,254.5 |
2,283 |
+1.49% |
646,100 |
2024/7/8 |
2,236 |
2,263 |
2,225 |
2,249.5 |
+0.60% |
671,900 |
2024/7/5 |
2,250.5 |
2,250.5 |
2,223 |
2,236 |
-0.42% |
427,100 |
2024/7/4 |
2,217 |
2,246.5 |
2,215 |
2,245.5 |
+0.76% |
426,400 |
2024/7/3 |
2,218.5 |
2,231.5 |
2,209 |
2,228.5 |
+0.18% |
664,900 |
2024/7/2 |
2,199 |
2,232 |
2,196.5 |
2,224.5 |
+1.60% |
696,400 |
2024/7/1 |
2,225.5 |
2,235 |
2,172.5 |
2,189.5 |
-0.34% |
631,500 |
2024/6/28 |
2,190 |
2,206.5 |
2,183 |
2,197 |
+1.45% |
788,900 |
2024/6/27 |
2,133 |
2,171 |
2,110.5 |
2,165.5 |
+0.91% |
689,300 |
2024/6/26 |
2,123.5 |
2,158.5 |
2,108 |
2,146 |
+0.47% |
641,900 |
2024/6/25 |
2,133.5 |
2,138 |
2,111 |
2,136 |
+0.28% |
618,400 |
2024/6/24 |
2,128.5 |
2,152 |
2,126 |
2,130 |
+0.28% |
671,900 |
2024/6/21 |
2,145 |
2,161.5 |
2,116 |
2,124 |
+0.19% |
965,300 |
2024/6/20 |
2,071.5 |
2,123.5 |
2,068.5 |
2,120 |
+2.34% |
614,500 |
2024/6/19 |
2,073 |
2,082 |
2,059 |
2,071.5 |
-0.10% |
487,900 |
2024/6/18 |
2,067 |
2,082.5 |
2,055.5 |
2,073.5 |
+1.64% |
555,500 |
2024/6/17 |
2,038 |
2,041.5 |
2,025 |
2,040 |
+0.10% |
480,500 |
2024/6/14 |
2,022 |
2,056.5 |
2,015 |
2,038 |
-0.29% |
639,900 |
2024/6/13 |
2,066.5 |
2,082.5 |
2,040.5 |
2,044 |
-0.24% |
452,900 |
2024/6/12 |
2,061.5 |
2,080 |
2,042 |
2,049 |
-0.53% |
474,900 |
2024/6/11 |
2,080 |
2,085 |
2,056.5 |
2,060 |
-0.15% |
512,500 |
2024/6/10 |
2,067.5 |
2,092 |
2,061.5 |
2,063 |
-0.22% |
448,800 |
2024/6/7 |
2,070 |
2,087 |
2,061 |
2,067.5 |
+0.29% |
367,800 |
2024/6/6 |
2,090 |
2,095 |
2,053 |
2,061.5 |
+0.10% |
405,200 |
2024/6/5 |
2,081 |
2,090 |
2,057.5 |
2,059.5 |
-0.56% |
565,200 |
2024/6/4 |
2,073.5 |
2,093 |
2,056 |
2,071 |
+0.66% |
673,600 |
2024/6/3 |
2,044 |
2,077 |
2,040 |
2,057.5 |
+1.66% |
681,700 |
2024/5/31 |
2,061 |
2,067.5 |
2,021 |
2,024 |
+0.10% |
1,236,100 |
2024/5/30 |
2,014 |
2,038.5 |
2,014 |
2,022 |
-0.93% |
502,800 |
2024/5/29 |
2,041.5 |
2,057 |
2,022.5 |
2,041 |
-0.10% |
603,000 |
2024/5/28 |
2,000 |
2,065 |
1,997.5 |
2,043 |
+2.95% |
715,100 |
2024/5/27 |
2,005 |
2,010.5 |
1,966.5 |
1,984.5 |
-1.00% |
457,200 |
2024/5/24 |
2,008.5 |
2,015.5 |
1,991.5 |
2,004.5 |
-1.11% |
530,100 |
2024/5/23 |
2,015 |
2,041.5 |
2,011 |
2,027 |
+0.77% |
403,900 |
2024/5/22 |
2,026 |
2,033 |
2,009 |
2,011.5 |
-1.61% |
523,200 |
2024/5/21 |
2,068.5 |
2,078 |
2,039.5 |
2,044.5 |
-0.41% |
603,800 |
2024/5/20 |
2,050 |
2,069 |
2,037.5 |
2,053 |
-0.53% |
502,300 |
2024/5/17 |
2,041 |
2,077 |
2,035.5 |
2,064 |
+0.54% |
343,400 |
2024/5/16 |
2,100 |
2,110.5 |
2,052 |
2,053 |
-1.58% |
389,400 |
2024/5/15 |
2,127 |
2,148 |
2,083.5 |
2,086 |
-1.46% |
573,100 |
2024/5/14 |
2,094 |
2,120 |
2,088 |
2,117 |
+0.88% |
746,400 |
2024/5/13 |
2,113 |
2,134 |
2,083 |
2,098.5 |
-0.76% |
793,300 |
2024/5/10 |
2,033.5 |
2,122 |
2,028 |
2,114.5 |
+3.40% |
1,074,900 |
2024/5/9 |
2,119.5 |
2,132 |
1,968.5 |
2,045 |
-2.69% |
1,708,600 |
2024/5/8 |
2,083 |
2,106 |
2,076 |
2,101.5 |
+0.31% |
319,100 |
2024/5/7 |
2,126.5 |
2,129 |
2,088 |
2,095 |
-1.25% |
272,800 |
2024/5/2 |
2,140 |
2,140 |
2,107.5 |
2,121.5 |
-1.00% |
209,500 |
2024/5/1 |
2,123 |
2,155 |
2,122 |
2,143 |
+0.94% |
321,200 |
2024/4/30 |
2,105 |
2,123 |
2,068.5 |
2,123 |
+1.60% |
444,400 |
2024/4/26 |
2,053 |
2,096.5 |
2,043.5 |
2,089.5 |
+0.99% |
405,300 |
2024/4/25 |
2,089.5 |
2,096.5 |
2,068.5 |
2,069 |
-0.77% |
278,600 |
2024/4/24 |
2,093 |
2,109 |
2,075 |
2,085 |
-0.10% |
388,700 |
2024/4/23 |
2,077 |
2,102 |
2,073.5 |
2,087 |
+0.31% |
352,300 |
2024/4/22 |
2,093 |
2,109.5 |
2,071 |
2,080.5 |
+0.39% |
534,800 |
2024/4/19 |
2,138 |
2,160 |
2,060 |
2,072.5 |
-3.92% |
573,400 |
2024/4/18 |
2,122 |
2,171.5 |
2,119.5 |
2,157 |
+2.37% |
472,500 |
2024/4/17 |
2,157 |
2,157 |
2,106.5 |
2,107 |
-1.95% |
561,800 |
2024/4/16 |
2,121 |
2,156.5 |
2,105.5 |
2,149 |
+1.30% |
600,600 |
2024/4/15 |
2,110 |
2,128.5 |
2,092.5 |
2,121.5 |
-0.26% |
425,700 |
2024/4/12 |
2,122.5 |
2,128.5 |
2,090 |
2,127 |
+1.38% |
662,300 |
2024/4/11 |
2,060 |
2,106.5 |
2,059.5 |
2,098 |
+1.11% |
486,200 |
2024/4/10 |
2,066 |
2,080 |
2,051.5 |
2,075 |
+0.63% |
368,300 |
2024/4/9 |
2,054.5 |
2,068 |
2,047.5 |
2,062 |
+0.46% |
512,400 |
2024/4/8 |
2,046.5 |
2,065 |
2,044.5 |
2,052.5 |
+1.21% |
483,300 |
2024/4/5 |
2,012 |
2,032.5 |
2,001 |
2,028 |
-0.25% |
571,400 |
2024/4/4 |
2,040 |
2,057.5 |
2,028 |
2,033 |
+0.07% |
751,200 |
2024/4/3 |
2,030.5 |
2,047.5 |
2,011.5 |
2,031.5 |
-0.54% |
941,700 |
2024/4/2 |
2,014 |
2,042.5 |
2,008 |
2,042.5 |
+0.76% |
862,400 |
2024/4/1 |
2,117.5 |
2,126.5 |
2,021.5 |
2,027 |
-2.81% |
949,400 |
2024/3/29 |
2,032 |
2,090 |
2,030 |
2,085.5 |
+0.99% |
803,400 |
2024/3/28 |
2,141 |
2,149.5 |
2,061.5 |
2,065 |
-5.13% |
832,900 |
2024/3/27 |
2,167.6 |
2,181.6 |
2,147.9 |
2,176.6 |
+0.18% |
385,700 |
2024/3/26 |
2,179.9 |
2,183.6 |
2,168.9 |
2,172.6 |
-0.57% |
216,900 |
2024/3/25 |
2,214.3 |
2,221.3 |
2,185 |
2,185 |
-1.29% |
150,000 |
2024/3/22 |
2,223.3 |
2,228.3 |
2,196.9 |
2,213.6 |
-0.70% |
202,600 |
2024/3/21 |
2,210.3 |
2,248 |
2,207.3 |
2,229.3 |
+1.92% |
302,000 |
2024/3/19 |
2,166.6 |
2,192.3 |
2,155 |
2,187.3 |
+0.51% |
211,100 |
2024/3/18 |
2,175.6 |
2,181.6 |
2,156.6 |
2,176.3 |
+0.91% |
188,200 |
2024/3/15 |
2,166.6 |
2,187.9 |
2,151.9 |
2,156.6 |
-1.04% |
602,600 |
2024/3/14 |
2,166.6 |
2,192.6 |
2,163.6 |
2,179.3 |
+0.59% |
382,100 |
2024/3/13 |
2,183.3 |
2,199.9 |
2,156.3 |
2,166.6 |
-1.34% |
257,300 |
2024/3/12 |
2,193 |
2,204.7 |
2,150.7 |
2,196 |
-0.90% |
229,100 |
2024/3/11 |
2,208.3 |
2,226.3 |
2,195.3 |
2,216 |
-0.45% |
197,700 |
2024/3/8 |
2,200 |
2,237.3 |
2,199 |
2,226 |
-0.33% |
201,900 |
2024/3/7 |
2,266.6 |
2,286 |
2,231.6 |
2,233.3 |
-0.40% |
207,800 |
2024/3/6 |
2,197 |
2,259.6 |
2,197 |
2,242.3 |
+1.42% |
198,600 |
2024/3/5 |
2,203.3 |
2,233 |
2,184 |
2,211 |
-0.99% |
256,500 |
2024/3/4 |
2,255 |
2,281.3 |
2,225.3 |
2,233 |
-0.24% |
295,200 |
2024/3/1 |
2,241.6 |
2,276.6 |
2,219.3 |
2,238.3 |
-0.21% |
232,900 |
2024/2/29 |
2,240 |
2,258.7 |
2,217.3 |
2,243 |
-0.13% |
339,100 |
2024/2/28 |
2,260.7 |
2,275.7 |
2,211.7 |
2,246 |
-1.76% |
454,500 |
2024/2/27 |
2,357 |
2,383.6 |
2,273.3 |
2,286.3 |
-3.54% |
309,900 |
2024/2/26 |
2,381.3 |
2,407.6 |
2,355.6 |
2,370.3 |
+1.04% |
330,200 |
2024/2/22 |
2,376.7 |
2,389.3 |
2,339 |
2,346 |
-0.31% |
284,300 |
2024/2/21 |
2,321.3 |
2,353.3 |
2,312.3 |
2,353.3 |
+1.38% |
253,900 |
2024/2/20 |
2,369 |
2,374.3 |
2,303.3 |
2,321.3 |
-2.74% |
310,800 |
2024/2/19 |
2,382.9 |
2,408.9 |
2,366.6 |
2,386.6 |
-0.13% |
234,300 |
2024/2/16 |
2,373.9 |
2,417.9 |
2,370.6 |
2,389.6 |
+1.79% |
201,500 |
2024/2/15 |
2,370.6 |
2,375.6 |
2,330.9 |
2,347.6 |
-0.58% |
273,400 |
2024/2/14 |
2,296.3 |
2,370.3 |
2,250 |
2,361.3 |
+0.64% |
325,800 |
2024/2/13 |
2,333.6 |
2,373.6 |
2,326.3 |
2,346.3 |
+0.79% |
241,500 |
2024/2/9 |
2,413.7 |
2,454.7 |
2,316.7 |
2,328 |
-1.51% |
545,600 |
2024/2/8 |
2,366.3 |
2,421.9 |
2,340.9 |
2,363.6 |
-0.13% |
566,400 |
2024/2/7 |
2,267.9 |
2,366.6 |
2,244.3 |
2,366.6 |
+3.09% |
728,100 |
2024/2/6 |
2,299.9 |
2,319.6 |
2,286.3 |
2,295.6 |
-0.06% |
156,300 |
2024/2/5 |
2,271.3 |
2,304.7 |
2,257 |
2,297 |
+1.31% |
181,300 |
2024/2/2 |
2,238.6 |
2,274.3 |
2,238.6 |
2,267.3 |
+2.20% |
267,000 |
2024/2/1 |
2,230.6 |
2,240.9 |
2,208.6 |
2,218.6 |
-0.54% |
197,000 |
2024/1/31 |
2,191.3 |
2,234.3 |
2,191.3 |
2,230.6 |
+1.13% |
194,400 |
2024/1/30 |
2,235.3 |
2,239.9 |
2,205.6 |
2,205.6 |
-0.96% |
103,200 |
2024/1/29 |
2,212.3 |
2,229.7 |
2,194.7 |
2,227 |
+1.18% |
127,500 |
|