日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,075 |
1,084 |
1,070 |
1,070 |
-0.37% |
408,400 |
2024/7/25 |
1,080 |
1,080.5 |
1,062 |
1,074 |
-1.47% |
595,200 |
2024/7/24 |
1,097 |
1,101 |
1,087.5 |
1,090 |
-0.77% |
410,400 |
2024/7/23 |
1,095 |
1,098.5 |
1,085.5 |
1,098.5 |
+1.34% |
326,600 |
2024/7/22 |
1,094 |
1,096 |
1,078.5 |
1,084 |
-0.69% |
410,600 |
2024/7/19 |
1,095 |
1,097 |
1,081 |
1,091.5 |
-0.77% |
457,300 |
2024/7/18 |
1,118 |
1,121 |
1,100 |
1,100 |
-1.70% |
483,700 |
2024/7/17 |
1,119.5 |
1,137 |
1,113.5 |
1,119 |
+0.81% |
553,000 |
2024/7/16 |
1,100 |
1,115.5 |
1,094 |
1,110 |
+1.56% |
596,800 |
2024/7/12 |
1,090 |
1,103.5 |
1,084.5 |
1,093 |
-0.14% |
444,600 |
2024/7/11 |
1,070.5 |
1,104 |
1,070.5 |
1,094.5 |
+3.06% |
815,200 |
2024/7/10 |
1,068 |
1,070 |
1,054.5 |
1,062 |
-1.16% |
583,400 |
2024/7/9 |
1,077 |
1,083 |
1,059 |
1,074.5 |
+0.33% |
651,300 |
2024/7/8 |
1,080 |
1,084 |
1,068 |
1,071 |
-0.56% |
540,700 |
2024/7/5 |
1,102 |
1,103.5 |
1,077 |
1,077 |
-2.53% |
526,300 |
2024/7/4 |
1,091 |
1,105 |
1,087.5 |
1,105 |
+1.14% |
527,000 |
2024/7/3 |
1,086 |
1,095 |
1,081.5 |
1,092.5 |
+0.14% |
574,700 |
2024/7/2 |
1,084.5 |
1,093.5 |
1,075 |
1,091 |
+0.05% |
774,200 |
2024/7/1 |
1,085 |
1,096 |
1,081.5 |
1,090.5 |
+1.49% |
674,400 |
2024/6/28 |
1,084.5 |
1,084.5 |
1,068.5 |
1,074.5 |
-0.88% |
601,200 |
2024/6/27 |
1,081.5 |
1,086 |
1,072.5 |
1,084 |
-1.86% |
569,300 |
2024/6/26 |
1,115 |
1,116 |
1,101 |
1,104.5 |
-1.12% |
613,600 |
2024/6/25 |
1,104 |
1,120 |
1,098 |
1,117 |
+1.87% |
481,400 |
2024/6/24 |
1,104 |
1,104.5 |
1,088.5 |
1,096.5 |
+0.27% |
530,300 |
2024/6/21 |
1,101 |
1,111 |
1,093.5 |
1,093.5 |
-0.23% |
681,900 |
2024/6/20 |
1,094.5 |
1,104 |
1,088.5 |
1,096 |
+0.23% |
254,900 |
2024/6/19 |
1,089 |
1,104.5 |
1,088 |
1,093.5 |
+0.32% |
281,600 |
2024/6/18 |
1,099 |
1,106 |
1,089.5 |
1,090 |
-0.18% |
244,200 |
2024/6/17 |
1,112 |
1,114 |
1,087.5 |
1,092 |
-1.71% |
473,300 |
2024/6/14 |
1,098 |
1,115.5 |
1,098 |
1,111 |
+1.23% |
574,300 |
2024/6/13 |
1,107 |
1,108.5 |
1,094.5 |
1,097.5 |
+0.32% |
513,700 |
2024/6/12 |
1,094 |
1,103 |
1,090.5 |
1,094 |
+0.69% |
786,200 |
2024/6/11 |
1,079 |
1,096.5 |
1,079 |
1,086.5 |
+0.70% |
639,300 |
2024/6/10 |
1,070 |
1,082 |
1,070 |
1,079 |
+0.89% |
406,000 |
2024/6/7 |
1,066 |
1,071.5 |
1,065 |
1,069.5 |
+0.33% |
387,900 |
2024/6/6 |
1,070.5 |
1,072.5 |
1,064.5 |
1,066 |
-0.19% |
509,200 |
2024/6/5 |
1,097 |
1,099.5 |
1,068 |
1,068 |
-3.04% |
936,400 |
2024/6/4 |
1,097.5 |
1,101.5 |
1,092 |
1,101.5 |
+0.36% |
409,400 |
2024/6/3 |
1,094 |
1,109.5 |
1,089 |
1,097.5 |
+0.87% |
558,700 |
2024/5/31 |
1,080 |
1,092.5 |
1,078 |
1,088 |
+1.35% |
453,700 |
2024/5/30 |
1,065 |
1,076.5 |
1,058.5 |
1,073.5 |
+0.28% |
469,400 |
2024/5/29 |
1,095 |
1,097 |
1,070.5 |
1,070.5 |
-1.79% |
592,000 |
2024/5/28 |
1,091 |
1,096 |
1,087.5 |
1,090 |
-1.22% |
678,200 |
2024/5/27 |
1,104 |
1,104.5 |
1,093 |
1,103.5 |
+0.32% |
284,700 |
2024/5/24 |
1,095 |
1,101 |
1,090.5 |
1,100 |
-0.27% |
447,800 |
2024/5/23 |
1,102 |
1,109.5 |
1,090 |
1,103 |
-0.09% |
479,600 |
2024/5/22 |
1,116.5 |
1,117 |
1,103.5 |
1,104 |
-1.43% |
379,900 |
2024/5/21 |
1,129.5 |
1,135.5 |
1,120 |
1,120 |
-0.75% |
375,900 |
2024/5/20 |
1,124.5 |
1,141 |
1,123 |
1,128.5 |
+0.27% |
281,200 |
2024/5/17 |
1,118 |
1,129.5 |
1,114 |
1,125.5 |
+0.45% |
292,500 |
2024/5/16 |
1,136.5 |
1,138 |
1,116.5 |
1,120.5 |
-1.88% |
339,800 |
2024/5/15 |
1,150.5 |
1,159 |
1,141.5 |
1,142 |
-0.95% |
318,200 |
2024/5/14 |
1,139 |
1,156 |
1,132 |
1,153 |
+1.59% |
499,500 |
2024/5/13 |
1,131 |
1,141 |
1,116 |
1,135 |
-0.13% |
618,700 |
2024/5/10 |
1,176 |
1,177 |
1,135 |
1,136.5 |
-4.34% |
813,800 |
2024/5/9 |
1,200 |
1,212.5 |
1,173 |
1,188 |
+0.76% |
833,000 |
2024/5/8 |
1,178 |
1,184 |
1,166.5 |
1,179 |
-0.25% |
488,400 |
2024/5/7 |
1,185 |
1,188.5 |
1,177 |
1,182 |
+0.13% |
293,600 |
2024/5/2 |
1,181.5 |
1,182.5 |
1,168 |
1,180.5 |
-0.88% |
353,200 |
2024/5/1 |
1,188.5 |
1,201 |
1,185.5 |
1,191 |
-0.58% |
260,500 |
2024/4/30 |
1,203.5 |
1,209.5 |
1,192.5 |
1,198 |
+1.23% |
514,500 |
2024/4/26 |
1,172 |
1,190.5 |
1,164 |
1,183.5 |
+0.98% |
381,400 |
2024/4/25 |
1,166 |
1,184.5 |
1,166 |
1,172 |
-0.17% |
346,300 |
2024/4/24 |
1,164 |
1,176.5 |
1,158.5 |
1,174 |
+1.38% |
300,100 |
2024/4/23 |
1,161 |
1,167.5 |
1,156.5 |
1,158 |
-0.17% |
307,300 |
2024/4/22 |
1,163 |
1,164.5 |
1,147 |
1,160 |
+1.13% |
371,900 |
2024/4/19 |
1,156 |
1,163 |
1,136.5 |
1,147 |
-1.38% |
443,600 |
2024/4/18 |
1,153.5 |
1,168.5 |
1,150 |
1,163 |
+0.82% |
228,500 |
2024/4/17 |
1,174.5 |
1,174.5 |
1,147 |
1,153.5 |
-2.04% |
367,100 |
2024/4/16 |
1,205 |
1,210.5 |
1,177.5 |
1,177.5 |
-2.89% |
435,000 |
2024/4/15 |
1,212 |
1,217.5 |
1,201.5 |
1,212.5 |
-0.45% |
350,000 |
2024/4/12 |
1,217 |
1,223.5 |
1,214.5 |
1,218 |
+0.45% |
299,200 |
2024/4/11 |
1,205 |
1,218 |
1,201 |
1,212.5 |
-0.45% |
325,600 |
2024/4/10 |
1,210 |
1,219.5 |
1,206 |
1,218 |
+0.12% |
325,800 |
2024/4/9 |
1,202 |
1,218.5 |
1,195.5 |
1,216.5 |
+1.63% |
446,100 |
2024/4/8 |
1,202 |
1,204.5 |
1,190.5 |
1,197 |
+0.13% |
340,000 |
2024/4/5 |
1,185 |
1,209 |
1,185 |
1,195.5 |
+0.63% |
615,000 |
2024/4/4 |
1,193.5 |
1,194.5 |
1,181.5 |
1,188 |
+0.25% |
405,200 |
2024/4/3 |
1,177 |
1,195 |
1,166.5 |
1,185 |
-0.04% |
496,800 |
2024/4/2 |
1,191 |
1,199.5 |
1,172.5 |
1,185.5 |
-0.46% |
577,700 |
2024/4/1 |
1,237.5 |
1,238.5 |
1,187 |
1,191 |
-3.33% |
586,200 |
2024/3/29 |
1,220 |
1,236.5 |
1,213 |
1,232 |
+1.52% |
766,400 |
2024/3/28 |
1,218 |
1,225 |
1,209 |
1,213.5 |
-1.18% |
353,300 |
2024/3/27 |
1,231 |
1,247 |
1,225 |
1,228 |
+0.12% |
653,600 |
2024/3/26 |
1,205.5 |
1,229 |
1,197 |
1,226.5 |
+1.15% |
488,300 |
2024/3/25 |
1,230 |
1,230 |
1,210 |
1,212.5 |
-1.34% |
385,300 |
2024/3/22 |
1,229 |
1,232.5 |
1,222.5 |
1,229 |
+0.12% |
353,800 |
2024/3/21 |
1,227 |
1,235.5 |
1,222 |
1,227.5 |
+0.12% |
599,900 |
2024/3/19 |
1,200 |
1,227 |
1,200 |
1,226 |
+1.87% |
554,200 |
2024/3/18 |
1,215 |
1,216 |
1,192.5 |
1,203.5 |
+0.04% |
526,500 |
2024/3/15 |
1,200 |
1,208.5 |
1,191.5 |
1,203 |
+0.50% |
490,700 |
2024/3/14 |
1,186.5 |
1,197 |
1,178 |
1,197 |
+0.88% |
346,300 |
2024/3/13 |
1,198 |
1,202.5 |
1,179.5 |
1,186.5 |
+0.30% |
328,600 |
2024/3/12 |
1,181.5 |
1,184.5 |
1,156 |
1,183 |
+0.00% |
405,400 |
2024/3/11 |
1,204 |
1,207 |
1,170 |
1,183 |
-2.71% |
381,000 |
2024/3/8 |
1,200.5 |
1,219.5 |
1,197 |
1,216 |
+0.00% |
488,200 |
2024/3/7 |
1,245 |
1,248.5 |
1,211.5 |
1,216 |
-1.74% |
371,400 |
2024/3/6 |
1,240 |
1,251 |
1,233 |
1,237.5 |
-0.04% |
467,500 |
2024/3/5 |
1,227.5 |
1,247.5 |
1,223 |
1,238 |
+0.45% |
482,000 |
2024/3/4 |
1,230.5 |
1,246.5 |
1,223.5 |
1,232.5 |
-0.88% |
681,000 |
2024/3/1 |
1,244 |
1,255.5 |
1,234.5 |
1,243.5 |
-0.68% |
589,000 |
2024/2/29 |
1,291.5 |
1,291.5 |
1,246.5 |
1,252 |
-3.06% |
931,500 |
2024/2/28 |
1,303 |
1,307 |
1,288.5 |
1,291.5 |
-0.88% |
682,100 |
2024/2/27 |
1,294 |
1,310.5 |
1,294 |
1,303 |
+1.28% |
1,028,300 |
2024/2/26 |
1,283.5 |
1,321 |
1,280.5 |
1,286.5 |
+2.63% |
1,071,900 |
2024/2/22 |
1,251 |
1,261.5 |
1,247 |
1,253.5 |
+0.89% |
380,800 |
2024/2/21 |
1,252 |
1,253 |
1,239 |
1,242.5 |
-0.48% |
299,100 |
2024/2/20 |
1,253.5 |
1,263 |
1,245 |
1,248.5 |
-0.72% |
564,700 |
2024/2/19 |
1,243.5 |
1,261.5 |
1,243.5 |
1,257.5 |
+1.86% |
550,900 |
2024/2/16 |
1,247.5 |
1,259.5 |
1,226 |
1,234.5 |
-0.48% |
673,300 |
2024/2/15 |
1,263.5 |
1,271 |
1,238 |
1,240.5 |
-1.16% |
615,800 |
2024/2/14 |
1,270 |
1,272 |
1,240.5 |
1,255 |
-1.61% |
679,900 |
2024/2/13 |
1,360 |
1,361 |
1,252.5 |
1,275.5 |
-6.18% |
1,868,300 |
2024/2/9 |
1,243.5 |
1,361 |
1,225 |
1,359.5 |
+9.24% |
3,301,400 |
2024/2/8 |
1,244.5 |
1,245.5 |
1,226.5 |
1,244.5 |
+0.00% |
723,400 |
2024/2/7 |
1,231 |
1,247 |
1,231 |
1,244.5 |
+1.14% |
521,100 |
2024/2/6 |
1,218.5 |
1,239 |
1,217 |
1,230.5 |
+0.98% |
530,800 |
2024/2/5 |
1,230 |
1,240 |
1,218.5 |
1,218.5 |
-0.61% |
478,800 |
2024/2/2 |
1,218.5 |
1,227 |
1,208.5 |
1,226 |
+0.82% |
384,200 |
2024/2/1 |
1,220 |
1,225 |
1,209.5 |
1,216 |
-0.69% |
396,900 |
2024/1/31 |
1,208 |
1,229.5 |
1,204 |
1,224.5 |
+1.62% |
821,600 |
2024/1/30 |
1,197.5 |
1,207 |
1,195 |
1,205 |
+0.33% |
411,000 |
2024/1/29 |
1,195 |
1,204 |
1,195 |
1,201 |
+0.97% |
317,300 |
|