日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,036 |
1,047 |
1,028.5 |
1,036 |
-0.24% |
4,188,900 |
2024/7/25 |
1,031 |
1,041.5 |
1,018.5 |
1,038.5 |
+1.81% |
6,605,600 |
2024/7/24 |
1,033 |
1,033.5 |
1,018 |
1,020 |
-1.78% |
4,180,200 |
2024/7/23 |
1,043 |
1,045.5 |
1,033.5 |
1,038.5 |
-0.14% |
3,627,300 |
2024/7/22 |
1,060.5 |
1,062 |
1,040 |
1,040 |
-1.89% |
3,100,500 |
2024/7/19 |
1,057 |
1,060 |
1,045.5 |
1,060 |
-0.61% |
6,677,300 |
2024/7/18 |
1,055 |
1,067.5 |
1,054 |
1,066.5 |
-0.14% |
3,963,400 |
2024/7/17 |
1,058 |
1,069 |
1,055.5 |
1,068 |
+2.30% |
4,326,000 |
2024/7/16 |
1,053.5 |
1,054 |
1,039 |
1,044 |
-0.95% |
3,325,500 |
2024/7/12 |
1,049 |
1,063 |
1,043.5 |
1,054 |
-1.63% |
5,414,600 |
2024/7/11 |
1,067 |
1,072.5 |
1,063.5 |
1,071.5 |
+1.95% |
5,500,000 |
2024/7/10 |
1,058 |
1,058 |
1,044 |
1,051 |
+0.77% |
6,018,200 |
2024/7/9 |
1,037.5 |
1,045.5 |
1,036 |
1,043 |
+2.66% |
5,944,400 |
2024/7/8 |
1,008.5 |
1,017.5 |
1,005.5 |
1,016 |
+0.74% |
4,103,900 |
2024/7/5 |
1,014 |
1,016 |
1,005 |
1,008.5 |
-0.74% |
4,619,900 |
2024/7/4 |
1,019.5 |
1,021.5 |
1,016 |
1,016 |
-0.25% |
4,862,700 |
2024/7/3 |
1,022 |
1,022 |
1,014.5 |
1,018.5 |
-0.63% |
6,044,100 |
2024/7/2 |
1,029 |
1,029 |
1,014 |
1,025 |
-0.05% |
7,493,400 |
2024/7/1 |
1,036.5 |
1,038.5 |
1,015 |
1,025.5 |
-0.49% |
6,822,900 |
2024/6/28 |
1,034 |
1,036.5 |
1,025.5 |
1,030.5 |
-0.19% |
5,208,700 |
2024/6/27 |
1,025 |
1,032.5 |
1,023.5 |
1,032.5 |
+0.73% |
4,754,000 |
2024/6/26 |
1,026 |
1,026.5 |
1,014 |
1,025 |
-0.77% |
6,503,500 |
2024/6/25 |
1,020 |
1,035 |
1,019 |
1,033 |
+1.62% |
5,701,800 |
2024/6/24 |
1,005 |
1,021 |
1,002.5 |
1,016.5 |
+2.06% |
6,469,300 |
2024/6/21 |
986.5 |
1,000.5 |
982.1 |
996 |
+1.88% |
10,759,100 |
2024/6/20 |
993.1 |
997.4 |
976.7 |
977.6 |
-2.44% |
7,049,700 |
2024/6/19 |
1,000 |
1,002 |
992.1 |
1,002 |
+0.59% |
3,436,200 |
2024/6/18 |
1,000 |
1,009 |
995.2 |
996.1 |
-0.24% |
4,423,400 |
2024/6/17 |
1,002 |
1,005 |
996.6 |
998.5 |
-1.04% |
4,245,100 |
2024/6/14 |
1,000 |
1,013.5 |
997.4 |
1,009 |
+0.45% |
4,718,500 |
2024/6/13 |
1,016.5 |
1,018 |
1,001.5 |
1,004.5 |
-1.76% |
3,869,600 |
2024/6/12 |
1,018 |
1,024 |
1,013 |
1,022.5 |
-0.10% |
3,133,800 |
2024/6/11 |
1,025 |
1,026.5 |
1,017.5 |
1,023.5 |
-0.15% |
4,095,700 |
2024/6/10 |
1,026 |
1,031.5 |
1,021 |
1,025 |
-0.05% |
2,927,700 |
2024/6/7 |
1,012.5 |
1,030 |
1,009 |
1,025.5 |
+0.89% |
3,272,100 |
2024/6/6 |
1,014 |
1,020.5 |
1,005.5 |
1,016.5 |
+0.20% |
4,586,200 |
2024/6/5 |
1,025 |
1,025.5 |
1,010.5 |
1,014.5 |
-1.84% |
3,546,500 |
2024/6/4 |
1,034.5 |
1,037.5 |
1,028.5 |
1,033.5 |
-0.34% |
4,559,800 |
2024/6/3 |
1,033.5 |
1,045 |
1,031.5 |
1,037 |
+1.17% |
3,969,800 |
2024/5/31 |
1,018 |
1,032.5 |
1,015 |
1,025 |
+1.69% |
10,889,600 |
2024/5/30 |
1,016 |
1,018.5 |
1,004 |
1,008 |
-1.95% |
7,218,800 |
2024/5/29 |
1,050 |
1,052.5 |
1,026 |
1,028 |
-2.10% |
5,678,200 |
2024/5/28 |
1,048 |
1,060.5 |
1,046.5 |
1,050 |
+0.67% |
2,190,200 |
2024/5/27 |
1,045 |
1,051 |
1,034.5 |
1,043 |
-0.14% |
2,892,000 |
2024/5/24 |
1,035 |
1,050.5 |
1,032 |
1,044.5 |
-0.71% |
3,221,600 |
2024/5/23 |
1,041 |
1,056.5 |
1,036.5 |
1,052 |
+0.53% |
3,122,300 |
2024/5/22 |
1,061 |
1,067 |
1,046.5 |
1,046.5 |
-2.83% |
3,894,600 |
2024/5/21 |
1,050 |
1,081.5 |
1,050 |
1,077 |
+2.77% |
5,563,600 |
2024/5/20 |
1,049 |
1,059.5 |
1,042.5 |
1,048 |
+0.96% |
2,985,400 |
2024/5/17 |
1,021 |
1,039 |
1,017 |
1,038 |
+0.63% |
3,846,600 |
2024/5/16 |
1,046 |
1,048.5 |
1,027 |
1,031.5 |
-1.43% |
4,228,900 |
2024/5/15 |
1,066.5 |
1,069 |
1,044 |
1,046.5 |
-2.29% |
3,547,200 |
2024/5/14 |
1,064 |
1,075.5 |
1,061.5 |
1,071 |
+0.71% |
3,790,500 |
2024/5/13 |
1,058 |
1,066.5 |
1,048.5 |
1,063.5 |
-0.98% |
5,991,300 |
2024/5/10 |
1,080 |
1,109 |
1,066.5 |
1,074 |
-5.17% |
7,436,000 |
2024/5/9 |
1,100 |
1,169 |
1,091.5 |
1,132.5 |
+3.38% |
12,513,200 |
2024/5/8 |
1,105 |
1,105 |
1,088.5 |
1,095.5 |
-0.86% |
3,522,800 |
2024/5/7 |
1,104.5 |
1,111 |
1,093.5 |
1,105 |
+0.36% |
4,235,900 |
2024/5/2 |
1,105 |
1,114 |
1,098.5 |
1,101 |
-0.41% |
3,723,800 |
2024/5/1 |
1,100 |
1,111 |
1,092.5 |
1,105.5 |
+0.45% |
4,239,400 |
2024/4/30 |
1,087.5 |
1,102 |
1,079.5 |
1,100.5 |
+3.04% |
5,595,300 |
2024/4/26 |
1,055 |
1,073.5 |
1,051.5 |
1,068 |
+0.00% |
6,179,100 |
2024/4/25 |
1,090 |
1,099 |
1,062.5 |
1,068 |
-0.56% |
6,151,800 |
2024/4/24 |
1,100 |
1,112 |
1,046 |
1,074 |
-2.27% |
9,739,500 |
2024/4/23 |
1,115 |
1,117 |
1,097.5 |
1,099 |
-0.86% |
1,819,900 |
2024/4/22 |
1,111.5 |
1,113 |
1,100.5 |
1,108.5 |
+1.23% |
2,244,500 |
2024/4/19 |
1,100 |
1,100 |
1,079.5 |
1,095 |
-1.31% |
2,555,100 |
2024/4/18 |
1,098.5 |
1,112.5 |
1,098.5 |
1,109.5 |
+1.09% |
1,930,700 |
2024/4/17 |
1,113 |
1,114 |
1,094.5 |
1,097.5 |
-1.13% |
2,203,600 |
2024/4/16 |
1,108.5 |
1,120 |
1,105 |
1,110 |
-0.63% |
2,992,400 |
2024/4/15 |
1,103 |
1,118.5 |
1,096 |
1,117 |
+0.72% |
2,338,900 |
2024/4/12 |
1,121.5 |
1,127 |
1,108 |
1,109 |
-1.68% |
3,028,900 |
2024/4/11 |
1,115.5 |
1,128.5 |
1,114 |
1,128 |
-0.22% |
2,430,600 |
2024/4/10 |
1,120 |
1,131.5 |
1,120 |
1,130.5 |
+0.71% |
2,405,800 |
2024/4/9 |
1,110 |
1,123.5 |
1,105 |
1,122.5 |
+1.49% |
2,861,800 |
2024/4/8 |
1,100 |
1,108 |
1,097.5 |
1,106 |
+1.14% |
2,336,600 |
2024/4/5 |
1,100 |
1,100 |
1,081.5 |
1,093.5 |
+0.28% |
2,500,500 |
2024/4/4 |
1,085.5 |
1,096 |
1,080 |
1,090.5 |
+1.25% |
2,898,200 |
2024/4/3 |
1,073.5 |
1,087 |
1,063.5 |
1,077 |
+0.28% |
3,921,500 |
2024/4/2 |
1,073 |
1,077.5 |
1,061.5 |
1,074 |
-0.42% |
5,123,400 |
2024/4/1 |
1,106.5 |
1,108.5 |
1,068.5 |
1,078.5 |
-3.01% |
5,342,200 |
2024/3/29 |
1,112.5 |
1,124.5 |
1,108 |
1,112 |
+0.45% |
3,054,800 |
2024/3/28 |
1,114.5 |
1,119.5 |
1,104 |
1,107 |
-2.77% |
3,718,600 |
2024/3/27 |
1,140 |
1,142 |
1,135.5 |
1,138.5 |
+0.66% |
3,292,200 |
2024/3/26 |
1,125 |
1,134 |
1,120.5 |
1,131 |
+1.03% |
2,607,000 |
2024/3/25 |
1,135 |
1,135.5 |
1,117 |
1,119.5 |
-2.06% |
3,501,100 |
2024/3/22 |
1,133 |
1,148 |
1,131.5 |
1,143 |
+0.75% |
4,048,400 |
2024/3/21 |
1,128 |
1,142.5 |
1,125 |
1,134.5 |
+1.34% |
4,318,300 |
2024/3/19 |
1,113 |
1,127.5 |
1,111.5 |
1,119.5 |
+0.04% |
3,501,000 |
2024/3/18 |
1,115 |
1,129.5 |
1,111.5 |
1,119 |
+0.72% |
4,803,500 |
2024/3/15 |
1,103 |
1,116 |
1,096 |
1,111 |
+0.00% |
6,389,800 |
2024/3/14 |
1,078 |
1,112 |
1,075 |
1,111 |
+3.59% |
6,794,200 |
2024/3/13 |
1,058 |
1,078 |
1,058 |
1,072.5 |
+0.89% |
4,315,900 |
2024/3/12 |
1,050 |
1,063 |
1,040.5 |
1,063 |
+0.28% |
4,374,800 |
2024/3/11 |
1,069 |
1,069 |
1,051.5 |
1,060 |
-1.49% |
3,680,700 |
2024/3/8 |
1,063.5 |
1,079.5 |
1,061 |
1,076 |
+0.70% |
4,208,700 |
2024/3/7 |
1,071 |
1,078 |
1,064 |
1,068.5 |
+0.00% |
2,664,700 |
2024/3/6 |
1,057.5 |
1,071 |
1,056.5 |
1,068.5 |
+1.04% |
3,385,200 |
2024/3/5 |
1,074.5 |
1,076 |
1,050.5 |
1,057.5 |
-2.17% |
4,521,800 |
2024/3/4 |
1,073 |
1,086.5 |
1,068 |
1,081 |
+0.65% |
6,000,800 |
2024/3/1 |
1,049 |
1,079 |
1,043.5 |
1,074 |
+3.12% |
6,208,200 |
2024/2/29 |
1,041 |
1,046 |
1,031.5 |
1,041.5 |
-0.48% |
4,974,900 |
2024/2/28 |
1,042 |
1,049 |
1,039 |
1,046.5 |
+0.14% |
3,079,800 |
2024/2/27 |
1,046 |
1,049.5 |
1,038 |
1,045 |
-0.38% |
2,917,500 |
2024/2/26 |
1,060 |
1,065 |
1,046 |
1,049 |
+0.10% |
3,022,200 |
2024/2/22 |
1,059 |
1,059 |
1,044.5 |
1,048 |
+0.05% |
4,669,900 |
2024/2/21 |
1,056 |
1,057.5 |
1,037 |
1,047.5 |
-0.43% |
3,118,300 |
2024/2/20 |
1,055.5 |
1,058 |
1,046 |
1,052 |
+0.24% |
2,515,500 |
2024/2/19 |
1,034.5 |
1,053 |
1,033 |
1,049.5 |
+1.99% |
2,858,100 |
2024/2/16 |
1,018.5 |
1,033 |
1,015 |
1,029 |
+1.88% |
4,220,000 |
2024/2/15 |
1,023 |
1,024 |
1,002.5 |
1,010 |
-1.03% |
4,413,700 |
2024/2/14 |
1,045.5 |
1,048 |
1,016.5 |
1,020.5 |
-3.04% |
4,856,100 |
2024/2/13 |
1,039.5 |
1,054.5 |
1,030.5 |
1,052.5 |
+2.33% |
5,539,500 |
2024/2/9 |
1,032.5 |
1,043.5 |
1,021.5 |
1,028.5 |
-0.34% |
4,296,400 |
2024/2/8 |
1,050 |
1,051.5 |
1,025.5 |
1,032 |
-0.63% |
8,683,100 |
2024/2/7 |
1,109.5 |
1,120.5 |
1,035.5 |
1,038.5 |
-6.57% |
12,795,300 |
2024/2/6 |
1,115.5 |
1,117.5 |
1,110 |
1,111.5 |
-0.76% |
3,358,800 |
2024/2/5 |
1,112 |
1,122.5 |
1,107.5 |
1,120 |
+0.95% |
3,206,500 |
2024/2/2 |
1,112.5 |
1,119 |
1,104.5 |
1,109.5 |
+0.18% |
3,465,400 |
2024/2/1 |
1,118 |
1,118.5 |
1,102 |
1,107.5 |
-1.34% |
3,463,700 |
2024/1/31 |
1,100 |
1,123 |
1,097.5 |
1,122.5 |
+1.68% |
3,828,600 |
2024/1/30 |
1,116.5 |
1,117 |
1,104 |
1,104 |
-1.08% |
2,321,500 |
2024/1/29 |
1,109 |
1,116.5 |
1,105.5 |
1,116 |
+1.32% |
2,981,100 |
|