日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,539.5 |
2,563.5 |
2,503.5 |
2,531 |
-0.35% |
722,700 |
2024/7/25 |
2,573 |
2,573 |
2,502 |
2,540 |
-2.57% |
990,000 |
2024/7/24 |
2,650 |
2,655 |
2,607 |
2,607 |
-2.47% |
596,200 |
2024/7/23 |
2,666.5 |
2,696 |
2,656 |
2,673 |
+1.06% |
488,400 |
2024/7/22 |
2,665 |
2,669.5 |
2,630.5 |
2,645 |
-0.64% |
470,900 |
2024/7/19 |
2,659.5 |
2,678.5 |
2,630 |
2,662 |
-1.13% |
704,400 |
2024/7/18 |
2,689.5 |
2,735 |
2,679.5 |
2,692.5 |
-1.21% |
1,221,900 |
2024/7/17 |
2,690 |
2,730.5 |
2,679.5 |
2,725.5 |
+2.25% |
1,682,600 |
2024/7/16 |
2,689.5 |
2,717.5 |
2,645 |
2,665.5 |
-0.47% |
1,079,600 |
2024/7/12 |
2,669 |
2,727 |
2,661 |
2,678 |
+0.09% |
1,436,300 |
2024/7/11 |
2,676.5 |
2,693.5 |
2,654 |
2,675.5 |
+0.91% |
1,206,700 |
2024/7/10 |
2,619 |
2,662 |
2,615 |
2,651.5 |
+1.13% |
962,500 |
2024/7/9 |
2,589 |
2,636.5 |
2,576 |
2,622 |
+1.61% |
819,900 |
2024/7/8 |
2,600 |
2,604 |
2,567 |
2,580.5 |
-1.02% |
822,700 |
2024/7/5 |
2,629 |
2,644 |
2,602.5 |
2,607 |
-1.10% |
1,011,800 |
2024/7/4 |
2,648 |
2,661.5 |
2,614 |
2,636 |
+0.11% |
954,500 |
2024/7/3 |
2,646 |
2,659.5 |
2,609 |
2,633 |
+0.06% |
1,281,100 |
2024/7/2 |
2,557.5 |
2,637.5 |
2,538.5 |
2,631.5 |
+3.07% |
1,382,100 |
2024/7/1 |
2,576.5 |
2,601.5 |
2,533.5 |
2,553 |
+0.55% |
795,600 |
2024/6/28 |
2,540 |
2,550 |
2,508 |
2,539 |
+0.83% |
946,800 |
2024/6/27 |
2,505 |
2,521 |
2,485.5 |
2,518 |
-1.10% |
753,200 |
2024/6/26 |
2,523 |
2,559.5 |
2,503.5 |
2,546 |
+0.99% |
1,475,500 |
2024/6/25 |
2,471.5 |
2,533 |
2,466 |
2,521 |
+2.88% |
803,600 |
2024/6/24 |
2,464.5 |
2,476 |
2,422 |
2,450.5 |
-0.18% |
881,800 |
2024/6/21 |
2,484 |
2,489 |
2,431.5 |
2,455 |
-1.17% |
1,728,700 |
2024/6/20 |
2,420.5 |
2,485 |
2,410 |
2,484 |
+1.74% |
1,000,700 |
2024/6/19 |
2,407 |
2,446 |
2,407 |
2,441.5 |
+1.29% |
876,100 |
2024/6/18 |
2,407.5 |
2,417.5 |
2,386 |
2,410.5 |
+0.40% |
1,279,300 |
2024/6/17 |
2,500 |
2,512 |
2,393.5 |
2,401 |
-5.49% |
1,542,200 |
2024/6/14 |
2,463.5 |
2,566 |
2,452 |
2,540.5 |
+4.03% |
1,466,400 |
2024/6/13 |
2,480.5 |
2,489.5 |
2,429.5 |
2,442 |
-1.17% |
830,400 |
2024/6/12 |
2,508 |
2,518.5 |
2,471 |
2,471 |
-2.68% |
917,100 |
2024/6/11 |
2,563.5 |
2,573 |
2,530 |
2,539 |
-1.38% |
797,500 |
2024/6/10 |
2,563.5 |
2,594.5 |
2,552.5 |
2,574.5 |
+1.10% |
668,000 |
2024/6/7 |
2,543 |
2,552 |
2,525.5 |
2,546.5 |
+0.14% |
444,300 |
2024/6/6 |
2,582 |
2,591 |
2,531.5 |
2,543 |
-1.51% |
1,021,400 |
2024/6/5 |
2,568 |
2,630.5 |
2,568 |
2,582 |
-0.21% |
1,077,900 |
2024/6/4 |
2,550 |
2,594 |
2,530.5 |
2,587.5 |
+0.92% |
786,100 |
2024/6/3 |
2,594 |
2,599.5 |
2,550 |
2,564 |
+0.79% |
1,243,300 |
2024/5/31 |
2,505.5 |
2,548.5 |
2,495.5 |
2,544 |
+3.29% |
1,708,800 |
2024/5/30 |
2,407 |
2,465 |
2,402 |
2,463 |
+1.78% |
1,052,400 |
2024/5/29 |
2,439 |
2,465 |
2,416.5 |
2,420 |
-0.90% |
688,800 |
2024/5/28 |
2,447 |
2,459.5 |
2,416.5 |
2,442 |
+0.54% |
760,200 |
2024/5/27 |
2,440 |
2,442.5 |
2,402 |
2,429 |
-0.55% |
1,017,300 |
2024/5/24 |
2,410 |
2,456 |
2,385 |
2,442.5 |
-2.40% |
1,520,700 |
2024/5/23 |
2,522 |
2,522 |
2,441 |
2,502.5 |
-0.81% |
1,797,000 |
2024/5/22 |
2,528.5 |
2,537 |
2,487 |
2,523 |
-0.65% |
1,179,000 |
2024/5/21 |
2,608 |
2,608 |
2,531 |
2,539.5 |
-2.81% |
1,086,500 |
2024/5/20 |
2,591 |
2,669.5 |
2,591 |
2,613 |
+0.87% |
1,157,300 |
2024/5/17 |
2,524.5 |
2,608 |
2,510.5 |
2,590.5 |
+1.59% |
1,205,000 |
2024/5/16 |
2,584 |
2,592 |
2,529.5 |
2,550 |
+0.08% |
1,166,300 |
2024/5/15 |
2,533.5 |
2,591.5 |
2,522 |
2,548 |
+0.57% |
1,396,100 |
2024/5/14 |
2,532.5 |
2,542 |
2,488 |
2,533.5 |
+0.20% |
756,500 |
2024/5/13 |
2,526.5 |
2,533 |
2,443.5 |
2,528.5 |
-0.98% |
1,378,000 |
2024/5/10 |
2,544.5 |
2,626 |
2,479 |
2,553.5 |
-1.58% |
1,915,400 |
2024/5/9 |
2,581 |
2,620 |
2,555 |
2,594.5 |
+0.25% |
743,900 |
2024/5/8 |
2,639 |
2,639 |
2,581 |
2,588 |
-1.91% |
963,400 |
2024/5/7 |
2,643.5 |
2,669.5 |
2,630.5 |
2,638.5 |
-0.13% |
1,079,200 |
2024/5/2 |
2,619 |
2,663.5 |
2,613 |
2,642 |
+0.63% |
1,147,800 |
2024/5/1 |
2,612.5 |
2,654 |
2,603 |
2,625.5 |
-0.25% |
1,432,500 |
2024/4/30 |
2,650 |
2,663.5 |
2,611.5 |
2,632 |
+2.85% |
1,546,800 |
2024/4/26 |
2,500 |
2,568.5 |
2,480 |
2,559 |
+1.03% |
1,386,500 |
2024/4/25 |
2,608.5 |
2,630.5 |
2,529 |
2,533 |
-2.67% |
1,189,200 |
2024/4/24 |
2,602 |
2,611 |
2,581.5 |
2,602.5 |
+1.01% |
1,275,500 |
2024/4/23 |
2,602 |
2,611.5 |
2,555.5 |
2,576.5 |
-0.54% |
1,028,400 |
2024/4/22 |
2,613.5 |
2,619.5 |
2,554 |
2,590.5 |
+2.80% |
1,376,200 |
2024/4/19 |
2,572 |
2,609 |
2,518 |
2,520 |
-2.02% |
1,706,300 |
2024/4/18 |
2,576 |
2,614 |
2,544 |
2,572 |
+0.70% |
1,602,100 |
2024/4/17 |
2,630.5 |
2,652 |
2,552.5 |
2,554 |
-0.76% |
2,551,600 |
2024/4/16 |
2,642.5 |
2,654 |
2,562 |
2,573.5 |
-3.76% |
1,721,500 |
2024/4/15 |
2,652.5 |
2,712 |
2,616.5 |
2,674 |
-1.05% |
2,426,600 |
2024/4/12 |
2,545 |
2,742 |
2,531.5 |
2,702.5 |
+7.61% |
4,182,700 |
2024/4/11 |
2,517.5 |
2,538 |
2,502.5 |
2,511.5 |
-1.99% |
1,481,500 |
2024/4/10 |
2,600 |
2,606.5 |
2,545 |
2,562.5 |
-0.14% |
1,190,400 |
2024/4/9 |
2,560 |
2,586 |
2,536.5 |
2,566 |
+1.60% |
1,176,800 |
2024/4/8 |
2,551.5 |
2,560 |
2,498 |
2,525.5 |
+0.66% |
1,261,300 |
2024/4/5 |
2,475.5 |
2,521 |
2,464 |
2,509 |
-0.08% |
1,488,100 |
2024/4/4 |
2,540 |
2,564.5 |
2,503.5 |
2,511 |
+0.46% |
1,291,100 |
2024/4/3 |
2,504 |
2,513 |
2,471 |
2,499.5 |
-0.56% |
1,499,700 |
2024/4/2 |
2,559.5 |
2,565 |
2,454 |
2,513.5 |
-1.16% |
2,540,100 |
2024/4/1 |
2,623 |
2,631 |
2,497.5 |
2,543 |
-3.36% |
3,063,000 |
2024/3/29 |
2,575.5 |
2,664.5 |
2,565 |
2,631.5 |
+3.38% |
3,433,800 |
2024/3/28 |
2,535.5 |
2,625.5 |
2,527.5 |
2,545.5 |
+0.95% |
1,963,200 |
2024/3/27 |
2,437 |
2,554.5 |
2,437 |
2,521.5 |
+4.80% |
2,469,000 |
2024/3/26 |
2,380 |
2,429.5 |
2,371.5 |
2,406 |
+0.97% |
1,033,700 |
2024/3/25 |
2,425 |
2,431.5 |
2,379 |
2,383 |
-2.08% |
1,100,900 |
2024/3/22 |
2,436 |
2,457 |
2,403 |
2,433.5 |
+0.66% |
1,316,000 |
2024/3/21 |
2,413.5 |
2,449 |
2,379 |
2,417.5 |
+1.66% |
2,729,500 |
2024/3/19 |
2,201 |
2,378.5 |
2,195 |
2,378 |
+7.36% |
3,122,600 |
2024/3/18 |
2,179.5 |
2,216.5 |
2,177.5 |
2,215 |
+2.07% |
1,186,100 |
2024/3/15 |
2,135 |
2,174 |
2,135 |
2,170 |
+2.00% |
1,810,100 |
2024/3/14 |
2,115 |
2,137.5 |
2,097.5 |
2,127.5 |
+3.03% |
1,637,200 |
2024/3/13 |
2,092 |
2,106 |
2,037.5 |
2,065 |
-1.29% |
1,637,800 |
2024/3/12 |
2,053.5 |
2,096 |
2,029 |
2,092 |
+0.58% |
2,137,400 |
2024/3/11 |
2,119 |
2,120.5 |
2,047 |
2,080 |
-2.96% |
1,680,900 |
2024/3/8 |
2,172 |
2,206.5 |
2,127.5 |
2,143.5 |
-3.53% |
2,593,000 |
2024/3/7 |
2,296.5 |
2,297 |
2,212.5 |
2,222 |
-1.70% |
1,002,300 |
2024/3/6 |
2,242 |
2,305 |
2,230.5 |
2,260.5 |
+3.12% |
1,447,000 |
2024/3/5 |
2,212 |
2,228.5 |
2,188 |
2,192 |
-2.90% |
858,300 |
2024/3/4 |
2,271 |
2,280 |
2,243 |
2,257.5 |
+0.31% |
1,920,000 |
2024/3/1 |
2,182 |
2,271.5 |
2,174.5 |
2,250.5 |
+3.69% |
2,794,200 |
2024/2/29 |
2,185 |
2,190 |
2,157 |
2,170.5 |
-0.09% |
875,100 |
2024/2/28 |
2,171.5 |
2,182 |
2,150.5 |
2,172.5 |
+0.12% |
973,100 |
2024/2/27 |
2,165 |
2,184.5 |
2,137.5 |
2,170 |
-0.16% |
1,036,000 |
2024/2/26 |
2,215.5 |
2,222.5 |
2,149.5 |
2,173.5 |
-1.34% |
1,268,900 |
2024/2/22 |
2,187 |
2,206 |
2,172.5 |
2,203 |
+1.15% |
836,600 |
2024/2/21 |
2,162 |
2,182 |
2,153.5 |
2,178 |
+0.93% |
722,600 |
2024/2/20 |
2,182.5 |
2,185 |
2,150.5 |
2,158 |
-0.37% |
680,500 |
2024/2/19 |
2,197 |
2,197.5 |
2,145.5 |
2,166 |
-1.41% |
966,100 |
2024/2/16 |
2,200 |
2,210.5 |
2,181 |
2,197 |
+0.73% |
1,001,300 |
2024/2/15 |
2,203 |
2,208 |
2,157.5 |
2,181 |
+0.00% |
734,100 |
2024/2/14 |
2,200 |
2,239 |
2,169.5 |
2,181 |
-2.26% |
1,499,000 |
2024/2/13 |
2,231.5 |
2,251.5 |
2,205 |
2,231.5 |
+0.25% |
1,127,800 |
2024/2/9 |
2,216 |
2,250.5 |
2,194.5 |
2,226 |
-0.38% |
1,069,700 |
2024/2/8 |
2,210 |
2,248.5 |
2,180 |
2,234.5 |
+0.54% |
1,027,400 |
2024/2/7 |
2,200 |
2,230 |
2,192.5 |
2,222.5 |
+0.20% |
760,600 |
2024/2/6 |
2,249.5 |
2,254.5 |
2,218 |
2,218 |
-3.54% |
874,500 |
2024/2/5 |
2,253 |
2,331.5 |
2,222 |
2,299.5 |
+1.88% |
1,202,200 |
2024/2/2 |
2,288.5 |
2,289.5 |
2,249 |
2,257 |
-0.46% |
539,800 |
2024/2/1 |
2,272 |
2,283 |
2,249 |
2,267.5 |
-0.92% |
724,200 |
2024/1/31 |
2,239.5 |
2,292 |
2,237.5 |
2,288.5 |
+1.94% |
841,000 |
2024/1/30 |
2,250 |
2,255 |
2,234.5 |
2,245 |
+0.13% |
533,300 |
2024/1/29 |
2,214 |
2,251.5 |
2,214 |
2,242 |
+1.33% |
720,800 |
|