日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,537.5 |
1,566.5 |
1,526 |
1,550.5 |
+1.77% |
533,000 |
2024/7/25 |
1,526.5 |
1,542 |
1,510 |
1,523.5 |
-1.55% |
709,300 |
2024/7/24 |
1,580 |
1,588.5 |
1,540.5 |
1,547.5 |
-1.75% |
659,000 |
2024/7/23 |
1,567.5 |
1,576.5 |
1,555 |
1,575 |
+0.93% |
546,200 |
2024/7/22 |
1,531 |
1,563.5 |
1,530 |
1,560.5 |
+2.80% |
597,700 |
2024/7/19 |
1,521 |
1,529 |
1,504.5 |
1,518 |
-0.75% |
343,100 |
2024/7/18 |
1,516 |
1,539.5 |
1,513.5 |
1,529.5 |
+0.20% |
356,400 |
2024/7/17 |
1,513.5 |
1,529.5 |
1,506.5 |
1,526.5 |
+1.39% |
318,800 |
2024/7/16 |
1,513 |
1,518.5 |
1,503 |
1,505.5 |
-0.40% |
282,600 |
2024/7/12 |
1,506 |
1,519 |
1,503 |
1,511.5 |
+0.13% |
415,200 |
2024/7/11 |
1,505 |
1,511.5 |
1,496 |
1,509.5 |
+1.24% |
363,500 |
2024/7/10 |
1,480.5 |
1,495 |
1,476 |
1,491 |
+0.00% |
430,800 |
2024/7/9 |
1,493 |
1,496 |
1,481.5 |
1,491 |
-0.13% |
334,000 |
2024/7/8 |
1,517.5 |
1,517.5 |
1,486 |
1,493 |
-1.22% |
517,900 |
2024/7/5 |
1,535 |
1,537 |
1,510 |
1,511.5 |
-0.95% |
342,300 |
2024/7/4 |
1,509 |
1,530.5 |
1,507 |
1,526 |
+1.16% |
403,100 |
2024/7/3 |
1,494 |
1,513 |
1,489 |
1,508.5 |
+0.63% |
355,000 |
2024/7/2 |
1,500 |
1,509.5 |
1,486 |
1,499 |
-0.56% |
410,700 |
2024/7/1 |
1,524 |
1,524.5 |
1,498.5 |
1,507.5 |
-0.10% |
503,900 |
2024/6/28 |
1,503.5 |
1,520.5 |
1,498 |
1,509 |
+1.07% |
529,700 |
2024/6/27 |
1,485 |
1,493 |
1,474 |
1,493 |
+0.54% |
376,100 |
2024/6/26 |
1,482 |
1,490 |
1,473 |
1,485 |
+0.20% |
427,700 |
2024/6/25 |
1,466 |
1,491.5 |
1,459.5 |
1,482 |
+1.65% |
463,500 |
2024/6/24 |
1,459 |
1,461 |
1,441.5 |
1,458 |
+0.07% |
496,200 |
2024/6/21 |
1,457 |
1,481 |
1,455 |
1,457 |
+0.00% |
562,200 |
2024/6/20 |
1,440 |
1,457 |
1,428 |
1,457 |
+0.52% |
542,100 |
2024/6/19 |
1,462 |
1,467 |
1,448.5 |
1,449.5 |
-0.41% |
359,200 |
2024/6/18 |
1,437 |
1,459 |
1,437 |
1,455.5 |
+1.46% |
386,900 |
2024/6/17 |
1,442 |
1,447 |
1,430 |
1,434.5 |
-0.90% |
532,500 |
2024/6/14 |
1,420 |
1,452 |
1,418.5 |
1,447.5 |
+0.59% |
449,600 |
2024/6/13 |
1,461 |
1,467.5 |
1,436 |
1,439 |
-1.10% |
394,900 |
2024/6/12 |
1,461 |
1,473 |
1,453 |
1,455 |
-0.85% |
389,500 |
2024/6/11 |
1,500 |
1,506.5 |
1,467.5 |
1,467.5 |
-1.84% |
547,800 |
2024/6/10 |
1,466 |
1,495 |
1,466 |
1,495 |
+1.77% |
368,800 |
2024/6/7 |
1,473 |
1,478.5 |
1,464.5 |
1,469 |
-0.61% |
309,700 |
2024/6/6 |
1,479 |
1,495 |
1,477 |
1,478 |
+0.03% |
319,800 |
2024/6/5 |
1,503.5 |
1,506.5 |
1,474.5 |
1,477.5 |
-2.12% |
469,600 |
2024/6/4 |
1,490 |
1,512 |
1,486 |
1,509.5 |
+0.63% |
559,400 |
2024/6/3 |
1,490 |
1,514 |
1,483 |
1,500 |
+3.41% |
880,500 |
2024/5/31 |
1,435.5 |
1,457 |
1,435.5 |
1,450.5 |
+1.72% |
1,075,000 |
2024/5/30 |
1,414.5 |
1,430.5 |
1,401.5 |
1,426 |
+0.14% |
409,300 |
2024/5/29 |
1,440 |
1,449 |
1,420.5 |
1,424 |
-1.39% |
747,100 |
2024/5/28 |
1,446.5 |
1,458.5 |
1,441.5 |
1,444 |
-0.76% |
580,200 |
2024/5/27 |
1,463 |
1,465 |
1,441.5 |
1,455 |
-0.51% |
564,000 |
2024/5/24 |
1,456.5 |
1,471 |
1,448 |
1,462.5 |
+1.25% |
530,800 |
2024/5/23 |
1,496 |
1,496 |
1,439.5 |
1,444.5 |
-3.92% |
881,900 |
2024/5/22 |
1,528 |
1,531 |
1,503 |
1,503.5 |
-1.51% |
435,200 |
2024/5/21 |
1,534 |
1,545.5 |
1,523.5 |
1,526.5 |
-0.49% |
416,900 |
2024/5/20 |
1,525 |
1,542 |
1,525 |
1,534 |
+1.15% |
404,300 |
2024/5/17 |
1,498 |
1,524.5 |
1,496 |
1,516.5 |
+0.66% |
376,200 |
2024/5/16 |
1,490 |
1,511 |
1,478.5 |
1,506.5 |
+1.28% |
886,800 |
2024/5/15 |
1,538 |
1,564 |
1,486 |
1,487.5 |
-0.34% |
1,056,900 |
2024/5/14 |
1,492.5 |
1,502.5 |
1,474.5 |
1,492.5 |
-0.43% |
811,100 |
2024/5/13 |
1,493 |
1,501.5 |
1,482 |
1,499 |
-0.30% |
718,400 |
2024/5/10 |
1,504 |
1,521 |
1,492.5 |
1,503.5 |
-0.73% |
922,600 |
2024/5/9 |
1,520.5 |
1,522.5 |
1,500 |
1,514.5 |
-1.14% |
658,800 |
2024/5/8 |
1,563.5 |
1,569 |
1,523.5 |
1,532 |
-1.61% |
533,800 |
2024/5/7 |
1,561 |
1,572 |
1,551.5 |
1,557 |
-0.54% |
470,000 |
2024/5/2 |
1,579 |
1,595 |
1,561.5 |
1,565.5 |
-0.85% |
533,500 |
2024/5/1 |
1,566 |
1,590.5 |
1,562 |
1,579 |
+0.51% |
395,500 |
2024/4/30 |
1,565 |
1,579.5 |
1,537.5 |
1,571 |
+1.88% |
409,900 |
2024/4/26 |
1,529 |
1,549 |
1,510.5 |
1,542 |
+0.36% |
540,200 |
2024/4/25 |
1,556 |
1,560.5 |
1,535 |
1,536.5 |
-1.13% |
369,900 |
2024/4/24 |
1,550 |
1,565 |
1,536.5 |
1,554 |
+0.94% |
498,600 |
2024/4/23 |
1,550 |
1,552.5 |
1,535.5 |
1,539.5 |
-0.55% |
442,000 |
2024/4/22 |
1,558.5 |
1,569 |
1,534 |
1,548 |
+1.01% |
369,500 |
2024/4/19 |
1,570 |
1,578.5 |
1,510 |
1,532.5 |
-2.91% |
374,400 |
2024/4/18 |
1,557 |
1,596 |
1,550.5 |
1,578.5 |
+1.87% |
427,000 |
2024/4/17 |
1,581 |
1,582.5 |
1,547.5 |
1,549.5 |
-2.36% |
437,400 |
2024/4/16 |
1,631 |
1,632 |
1,583 |
1,587 |
-3.20% |
409,100 |
2024/4/15 |
1,619.5 |
1,640 |
1,610.5 |
1,639.5 |
-0.24% |
352,900 |
2024/4/12 |
1,625 |
1,648.5 |
1,614.5 |
1,643.5 |
+1.54% |
384,800 |
2024/4/11 |
1,583 |
1,623.5 |
1,578.5 |
1,618.5 |
+0.84% |
337,100 |
2024/4/10 |
1,602.5 |
1,614 |
1,595 |
1,605 |
-1.23% |
325,200 |
2024/4/9 |
1,620 |
1,628 |
1,604 |
1,625 |
+0.81% |
233,700 |
2024/4/8 |
1,595 |
1,618 |
1,593.5 |
1,612 |
+1.80% |
382,100 |
2024/4/5 |
1,551 |
1,587.5 |
1,546.5 |
1,583.5 |
+1.44% |
444,200 |
2024/4/4 |
1,550 |
1,581.5 |
1,541 |
1,561 |
+1.46% |
505,800 |
2024/4/3 |
1,520 |
1,544.5 |
1,518 |
1,538.5 |
+0.98% |
439,000 |
2024/4/2 |
1,545 |
1,557 |
1,513 |
1,523.5 |
-1.52% |
473,700 |
2024/4/1 |
1,602 |
1,609 |
1,536.5 |
1,547 |
-2.52% |
478,500 |
2024/3/29 |
1,571.5 |
1,599.5 |
1,570 |
1,587 |
+1.08% |
612,200 |
2024/3/28 |
1,587.5 |
1,595 |
1,569.5 |
1,570 |
-2.67% |
647,700 |
2024/3/27 |
1,621.5 |
1,627.5 |
1,607 |
1,613 |
+0.22% |
1,023,000 |
2024/3/26 |
1,617 |
1,625 |
1,602 |
1,609.5 |
-0.49% |
476,400 |
2024/3/25 |
1,650 |
1,666 |
1,617.5 |
1,617.5 |
-1.82% |
650,000 |
2024/3/22 |
1,656 |
1,664.5 |
1,638 |
1,647.5 |
-0.21% |
502,000 |
2024/3/21 |
1,643.5 |
1,655 |
1,633.5 |
1,651 |
+2.29% |
550,400 |
2024/3/19 |
1,591 |
1,623 |
1,580 |
1,614 |
+1.67% |
469,700 |
2024/3/18 |
1,567.5 |
1,592 |
1,560 |
1,587.5 |
+1.34% |
359,800 |
2024/3/15 |
1,543 |
1,566.5 |
1,539 |
1,566.5 |
+0.77% |
499,600 |
2024/3/14 |
1,538 |
1,556 |
1,521 |
1,554.5 |
+2.00% |
442,100 |
2024/3/13 |
1,535 |
1,543 |
1,516 |
1,524 |
+0.13% |
352,500 |
2024/3/12 |
1,501 |
1,522 |
1,481.5 |
1,522 |
+0.46% |
447,000 |
2024/3/11 |
1,548.5 |
1,548.5 |
1,498 |
1,515 |
-3.19% |
639,900 |
2024/3/8 |
1,545 |
1,574 |
1,524 |
1,565 |
+0.64% |
686,300 |
2024/3/7 |
1,574.5 |
1,579.5 |
1,547.5 |
1,555 |
-0.48% |
531,600 |
2024/3/6 |
1,561 |
1,580 |
1,560 |
1,562.5 |
-0.86% |
587,200 |
2024/3/5 |
1,588 |
1,588 |
1,555.5 |
1,576 |
-0.94% |
489,900 |
2024/3/4 |
1,610 |
1,620 |
1,589 |
1,591 |
-0.19% |
641,200 |
2024/3/1 |
1,568.5 |
1,600 |
1,563.5 |
1,594 |
+1.98% |
617,600 |
2024/2/29 |
1,553 |
1,569.5 |
1,546 |
1,563 |
+0.71% |
554,400 |
2024/2/28 |
1,526 |
1,558 |
1,519.5 |
1,552 |
+1.44% |
862,700 |
2024/2/27 |
1,529 |
1,542.5 |
1,525.5 |
1,530 |
-0.49% |
684,400 |
2024/2/26 |
1,552 |
1,563.5 |
1,526.5 |
1,537.5 |
-0.93% |
747,500 |
2024/2/22 |
1,590 |
1,590 |
1,545.5 |
1,552 |
-2.11% |
836,300 |
2024/2/21 |
1,600 |
1,610 |
1,575.5 |
1,585.5 |
-0.88% |
356,000 |
2024/2/20 |
1,614 |
1,614 |
1,594 |
1,599.5 |
-0.81% |
453,500 |
2024/2/19 |
1,600 |
1,614 |
1,594 |
1,612.5 |
+1.67% |
331,500 |
2024/2/16 |
1,614 |
1,614.5 |
1,576.5 |
1,586 |
-1.40% |
494,300 |
2024/2/15 |
1,598 |
1,615 |
1,589.5 |
1,608.5 |
+1.26% |
527,700 |
2024/2/14 |
1,612 |
1,622.5 |
1,577.5 |
1,588.5 |
-1.34% |
533,700 |
2024/2/13 |
1,617 |
1,655 |
1,580.5 |
1,610 |
+0.62% |
729,200 |
2024/2/9 |
1,612 |
1,612.5 |
1,580.5 |
1,600 |
-1.78% |
431,600 |
2024/2/8 |
1,645.5 |
1,645.5 |
1,620 |
1,629 |
-0.12% |
493,000 |
2024/2/7 |
1,623 |
1,637.5 |
1,622.5 |
1,631 |
-0.34% |
292,500 |
2024/2/6 |
1,629 |
1,646 |
1,617 |
1,636.5 |
-0.46% |
402,700 |
2024/2/5 |
1,636.5 |
1,646.5 |
1,619.5 |
1,644 |
+1.39% |
297,600 |
2024/2/2 |
1,638.5 |
1,638.5 |
1,611 |
1,621.5 |
-1.10% |
314,600 |
2024/2/1 |
1,627 |
1,643 |
1,627 |
1,639.5 |
-0.73% |
315,100 |
2024/1/31 |
1,619.5 |
1,651.5 |
1,610 |
1,651.5 |
+1.91% |
371,100 |
2024/1/30 |
1,625.5 |
1,628 |
1,610.5 |
1,620.5 |
-0.40% |
293,100 |
2024/1/29 |
1,625 |
1,634 |
1,614.5 |
1,627 |
+1.12% |
235,700 |
|