日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,001 |
2,016 |
1,987 |
2,006 |
+0.25% |
723,400 |
2024/7/25 |
2,000 |
2,020.5 |
1,990 |
2,001 |
-0.79% |
1,192,900 |
2024/7/24 |
2,062.5 |
2,065 |
2,017 |
2,017 |
-2.32% |
834,000 |
2024/7/23 |
2,095 |
2,102.5 |
2,060 |
2,065 |
-0.86% |
711,300 |
2024/7/22 |
2,096.5 |
2,103 |
2,076.5 |
2,083 |
-0.67% |
1,055,700 |
2024/7/19 |
2,099 |
2,101 |
2,075 |
2,097 |
-0.05% |
945,000 |
2024/7/18 |
2,095 |
2,105 |
2,083 |
2,098 |
-0.62% |
810,500 |
2024/7/17 |
2,099 |
2,117 |
2,088.5 |
2,111 |
+1.56% |
893,600 |
2024/7/16 |
2,064.5 |
2,089.5 |
2,052 |
2,078.5 |
+1.34% |
1,363,200 |
2024/7/12 |
2,069 |
2,078 |
2,047.5 |
2,051 |
-1.23% |
1,065,100 |
2024/7/11 |
2,080 |
2,086.5 |
2,070.5 |
2,076.5 |
+0.63% |
1,161,900 |
2024/7/10 |
2,060 |
2,063.5 |
2,037 |
2,063.5 |
-0.67% |
1,329,300 |
2024/7/9 |
2,065 |
2,085 |
2,049 |
2,077.5 |
+0.29% |
1,337,200 |
2024/7/8 |
2,093.5 |
2,104 |
2,057 |
2,071.5 |
-1.05% |
833,500 |
2024/7/5 |
2,119 |
2,120 |
2,092 |
2,093.5 |
-1.25% |
706,000 |
2024/7/4 |
2,105 |
2,122.5 |
2,093 |
2,120 |
+0.74% |
591,600 |
2024/7/3 |
2,090.5 |
2,110 |
2,085.5 |
2,104.5 |
+0.79% |
800,100 |
2024/7/2 |
2,090.5 |
2,099.5 |
2,073.5 |
2,088 |
-0.52% |
964,000 |
2024/7/1 |
2,118 |
2,124 |
2,082 |
2,099 |
+0.05% |
1,191,000 |
2024/6/28 |
2,108 |
2,124 |
2,090.5 |
2,098 |
-0.76% |
1,019,500 |
2024/6/27 |
2,106 |
2,116.5 |
2,087 |
2,114 |
+0.96% |
1,163,100 |
2024/6/26 |
2,095.5 |
2,099.5 |
2,087 |
2,094 |
-0.24% |
842,700 |
2024/6/25 |
2,095 |
2,106 |
2,085.5 |
2,099 |
+1.11% |
1,130,300 |
2024/6/24 |
2,060 |
2,079 |
2,057.5 |
2,076 |
+0.61% |
872,600 |
2024/6/21 |
2,060 |
2,079.5 |
2,060 |
2,063.5 |
+0.61% |
1,847,300 |
2024/6/20 |
2,051 |
2,065 |
2,036.5 |
2,051 |
-0.65% |
1,107,200 |
2024/6/19 |
2,070.5 |
2,083 |
2,058 |
2,064.5 |
+0.27% |
879,100 |
2024/6/18 |
2,050 |
2,061 |
2,036 |
2,059 |
+1.20% |
915,700 |
2024/6/17 |
2,089 |
2,089 |
2,034.5 |
2,034.5 |
-3.12% |
969,900 |
2024/6/14 |
2,080 |
2,104.5 |
2,072 |
2,100 |
+1.13% |
1,402,400 |
2024/6/13 |
2,120 |
2,128.5 |
2,072 |
2,076.5 |
-1.59% |
1,155,400 |
2024/6/12 |
2,106 |
2,124.5 |
2,104 |
2,110 |
-0.19% |
936,700 |
2024/6/11 |
2,103 |
2,150 |
2,102.5 |
2,114 |
+0.67% |
1,782,100 |
2024/6/10 |
2,073.5 |
2,103 |
2,070.5 |
2,100 |
+2.26% |
1,801,100 |
2024/6/7 |
2,048 |
2,067.5 |
2,041.5 |
2,053.5 |
+0.61% |
1,308,900 |
2024/6/6 |
2,054 |
2,087.5 |
2,032 |
2,041 |
+2.38% |
2,846,600 |
2024/6/5 |
2,007 |
2,008.5 |
1,978 |
1,993.5 |
-0.57% |
1,319,400 |
2024/6/4 |
1,991 |
2,008 |
1,982 |
2,005 |
+0.05% |
1,202,000 |
2024/6/3 |
2,000 |
2,025 |
1,990 |
2,004 |
+0.55% |
1,394,500 |
2024/5/31 |
1,983 |
2,001.5 |
1,971.5 |
1,993 |
+1.17% |
1,855,500 |
2024/5/30 |
1,950 |
1,972 |
1,938.5 |
1,970 |
+0.23% |
1,132,400 |
2024/5/29 |
1,969.5 |
1,981 |
1,959 |
1,965.5 |
+0.00% |
1,224,600 |
2024/5/28 |
1,951 |
1,968.5 |
1,943 |
1,965.5 |
+1.11% |
1,060,800 |
2024/5/27 |
1,950 |
1,950 |
1,925.5 |
1,944 |
-0.69% |
966,200 |
2024/5/24 |
1,930 |
1,967 |
1,918 |
1,957.5 |
+0.93% |
1,448,400 |
2024/5/23 |
1,945.5 |
1,950 |
1,904 |
1,939.5 |
-1.35% |
2,375,900 |
2024/5/22 |
1,989 |
1,989 |
1,966 |
1,966 |
-0.98% |
1,448,900 |
2024/5/21 |
1,973.5 |
1,987.5 |
1,969 |
1,985.5 |
+0.53% |
1,555,500 |
2024/5/20 |
1,966 |
1,977 |
1,954 |
1,975 |
+1.33% |
1,952,700 |
2024/5/17 |
1,915 |
1,949 |
1,905 |
1,949 |
+1.25% |
2,297,400 |
2024/5/16 |
1,950.5 |
1,964.5 |
1,902.5 |
1,925 |
-1.26% |
2,820,800 |
2024/5/15 |
1,980 |
1,980.5 |
1,932 |
1,949.5 |
-1.57% |
4,375,700 |
2024/5/14 |
2,017 |
2,045 |
1,965 |
1,980.5 |
-8.61% |
6,421,600 |
2024/5/13 |
2,211 |
2,239 |
2,139.5 |
2,167 |
-2.41% |
2,272,600 |
2024/5/10 |
2,230 |
2,239 |
2,215 |
2,220.5 |
+0.68% |
1,115,200 |
2024/5/9 |
2,190 |
2,223 |
2,184.5 |
2,205.5 |
+1.71% |
851,200 |
2024/5/8 |
2,165 |
2,179 |
2,159.5 |
2,168.5 |
-0.50% |
994,000 |
2024/5/7 |
2,190 |
2,190 |
2,158.5 |
2,179.5 |
+0.44% |
1,077,400 |
2024/5/2 |
2,173 |
2,182.5 |
2,158.5 |
2,170 |
-0.09% |
659,300 |
2024/5/1 |
2,157 |
2,174 |
2,135 |
2,172 |
-0.34% |
1,162,400 |
2024/4/30 |
2,189.5 |
2,196.5 |
2,168 |
2,179.5 |
+0.21% |
929,600 |
2024/4/26 |
2,132 |
2,177 |
2,123.5 |
2,175 |
+1.16% |
896,000 |
2024/4/25 |
2,155 |
2,176 |
2,149 |
2,150 |
-0.26% |
992,100 |
2024/4/24 |
2,150 |
2,170 |
2,146 |
2,155.5 |
+0.58% |
1,081,000 |
2024/4/23 |
2,145 |
2,160 |
2,138 |
2,143 |
+0.42% |
1,038,400 |
2024/4/22 |
2,126.5 |
2,143.5 |
2,123.5 |
2,134 |
+1.31% |
872,300 |
2024/4/19 |
2,125 |
2,139.5 |
2,092.5 |
2,106.5 |
-1.45% |
1,568,000 |
2024/4/18 |
2,125 |
2,142.5 |
2,108.5 |
2,137.5 |
+1.06% |
1,371,200 |
2024/4/17 |
2,137.5 |
2,142.5 |
2,102 |
2,115 |
-1.15% |
1,405,400 |
2024/4/16 |
2,159 |
2,165.5 |
2,127 |
2,139.5 |
-1.77% |
1,231,000 |
2024/4/15 |
2,144 |
2,178 |
2,134.5 |
2,178 |
+0.05% |
1,066,200 |
2024/4/12 |
2,199 |
2,199 |
2,162 |
2,177 |
+0.09% |
1,168,600 |
2024/4/11 |
2,147.5 |
2,183.5 |
2,130 |
2,175 |
+0.55% |
989,900 |
2024/4/10 |
2,178.5 |
2,210 |
2,156.5 |
2,163 |
-0.71% |
1,060,800 |
2024/4/9 |
2,170 |
2,193.5 |
2,159.5 |
2,178.5 |
+1.23% |
1,418,600 |
2024/4/8 |
2,152 |
2,171 |
2,132 |
2,152 |
+0.09% |
1,243,900 |
2024/4/5 |
2,099 |
2,150 |
2,095 |
2,150 |
+1.58% |
1,490,800 |
2024/4/4 |
2,126 |
2,132 |
2,106.5 |
2,116.5 |
+0.28% |
1,071,000 |
2024/4/3 |
2,090.5 |
2,119 |
2,088.5 |
2,110.5 |
+1.74% |
1,575,500 |
2024/4/2 |
2,032 |
2,079 |
2,029.5 |
2,074.5 |
+2.09% |
1,347,700 |
2024/4/1 |
2,070 |
2,075 |
2,028.5 |
2,032 |
-1.45% |
778,100 |
2024/3/29 |
2,052.5 |
2,073 |
2,043.5 |
2,062 |
+0.56% |
960,000 |
2024/3/28 |
2,070 |
2,078 |
2,050.5 |
2,050.5 |
-2.82% |
1,462,700 |
2024/3/27 |
2,118 |
2,127 |
2,106.5 |
2,110 |
+0.02% |
1,258,400 |
2024/3/26 |
2,100.5 |
2,117 |
2,091 |
2,109.5 |
+0.29% |
1,268,100 |
2024/3/25 |
2,128 |
2,128 |
2,098.5 |
2,103.5 |
-1.04% |
1,285,400 |
2024/3/22 |
2,120 |
2,129.5 |
2,106.5 |
2,125.5 |
+0.95% |
1,148,200 |
2024/3/21 |
2,090.5 |
2,110.5 |
2,084 |
2,105.5 |
+1.40% |
1,375,100 |
2024/3/19 |
2,075 |
2,084.5 |
2,055.5 |
2,076.5 |
+0.05% |
1,181,500 |
2024/3/18 |
2,058 |
2,075.5 |
2,037.5 |
2,075.5 |
+1.79% |
1,494,300 |
2024/3/15 |
2,034.5 |
2,072 |
2,030.5 |
2,039 |
-0.46% |
3,668,800 |
2024/3/14 |
2,047 |
2,062 |
2,034.5 |
2,048.5 |
+0.10% |
1,552,600 |
2024/3/13 |
2,055 |
2,074 |
2,034.5 |
2,046.5 |
-0.17% |
2,096,300 |
2024/3/12 |
2,029 |
2,050 |
2,001 |
2,050 |
+1.33% |
1,873,500 |
2024/3/11 |
2,055 |
2,073.5 |
2,015.5 |
2,023 |
-2.20% |
2,274,800 |
2024/3/8 |
2,046 |
2,071.5 |
2,032 |
2,068.5 |
+1.52% |
2,113,400 |
2024/3/7 |
2,032 |
2,049 |
2,030.5 |
2,037.5 |
+0.30% |
1,493,100 |
2024/3/6 |
2,020 |
2,047 |
2,004 |
2,031.5 |
+0.35% |
1,678,300 |
2024/3/5 |
2,009 |
2,032 |
1,998 |
2,024.5 |
+0.92% |
2,203,700 |
2024/3/4 |
2,031 |
2,046.5 |
1,997 |
2,006 |
-1.69% |
2,696,500 |
2024/3/1 |
2,030 |
2,047 |
2,012 |
2,040.5 |
+0.07% |
2,912,800 |
2024/2/29 |
2,075 |
2,085.5 |
2,014 |
2,039 |
-2.30% |
20,031,600 |
2024/2/28 |
2,063.5 |
2,098 |
2,058 |
2,087 |
+1.51% |
2,646,900 |
2024/2/27 |
2,040 |
2,058 |
2,030.5 |
2,056 |
+0.81% |
2,429,700 |
2024/2/26 |
2,063 |
2,075 |
2,031 |
2,039.5 |
-0.46% |
2,759,700 |
2024/2/22 |
2,040 |
2,056 |
2,018 |
2,049 |
+0.64% |
2,550,500 |
2024/2/21 |
2,012 |
2,040 |
2,010 |
2,036 |
+0.99% |
2,635,000 |
2024/2/20 |
1,998 |
2,019 |
1,995 |
2,016 |
+0.85% |
1,994,800 |
2024/2/19 |
1,957 |
2,000 |
1,949.5 |
1,999 |
+1.81% |
1,727,900 |
2024/2/16 |
1,959 |
1,964 |
1,945.5 |
1,963.5 |
+0.77% |
2,080,200 |
2024/2/15 |
1,930.5 |
1,966.5 |
1,928 |
1,948.5 |
+0.93% |
2,298,300 |
2024/2/14 |
1,919 |
1,937 |
1,894 |
1,930.5 |
+0.60% |
2,543,200 |
2024/2/13 |
1,927.5 |
1,929 |
1,894.5 |
1,919 |
+0.05% |
3,354,100 |
2024/2/9 |
1,916.5 |
1,925 |
1,901.5 |
1,918 |
+0.68% |
1,602,600 |
2024/2/8 |
1,920 |
1,920.5 |
1,892.5 |
1,905 |
-0.44% |
2,155,700 |
2024/2/7 |
1,915.5 |
1,933.5 |
1,898 |
1,913.5 |
+0.03% |
2,287,000 |
2024/2/6 |
2,007.5 |
2,013.5 |
1,913 |
1,913 |
-3.97% |
3,313,800 |
2024/2/5 |
1,931 |
2,036.5 |
1,902 |
1,992 |
+3.56% |
5,720,000 |
2024/2/2 |
1,915 |
1,934 |
1,911 |
1,923.5 |
+1.29% |
2,141,700 |
2024/2/1 |
1,906 |
1,906 |
1,882 |
1,899 |
-0.63% |
1,522,300 |
2024/1/31 |
1,890 |
1,911.5 |
1,886 |
1,911 |
+0.66% |
1,608,600 |
2024/1/30 |
1,894.5 |
1,899 |
1,887.5 |
1,898.5 |
-0.18% |
1,597,300 |
2024/1/29 |
1,880 |
1,914 |
1,880 |
1,902 |
+1.71% |
2,118,500 |
|