| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
1,235 |
1,235 |
1,199 |
1,200 |
-2.68% |
2,546,500 |
| 2024/7/25 |
1,244 |
1,258 |
1,230.5 |
1,233 |
-2.61% |
2,936,300 |
| 2024/7/24 |
1,313 |
1,313 |
1,263.5 |
1,266 |
-3.10% |
3,536,100 |
| 2024/7/23 |
1,331 |
1,343 |
1,300 |
1,306.5 |
-2.10% |
1,816,900 |
| 2024/7/22 |
1,360 |
1,360.5 |
1,321.5 |
1,334.5 |
-1.18% |
1,817,100 |
| 2024/7/19 |
1,388 |
1,394.5 |
1,344 |
1,350.5 |
-3.16% |
3,207,100 |
| 2024/7/18 |
1,358.5 |
1,407.5 |
1,355 |
1,394.5 |
+2.27% |
3,815,200 |
| 2024/7/17 |
1,370 |
1,386.5 |
1,363 |
1,363.5 |
-0.29% |
1,890,200 |
| 2024/7/16 |
1,381 |
1,385 |
1,367 |
1,367.5 |
-1.41% |
2,033,600 |
| 2024/7/12 |
1,391 |
1,403.5 |
1,377 |
1,387 |
+0.00% |
1,734,100 |
| 2024/7/11 |
1,379 |
1,395 |
1,364 |
1,387 |
+1.76% |
2,598,700 |
| 2024/7/10 |
1,363 |
1,372 |
1,354.5 |
1,363 |
-0.04% |
1,344,700 |
| 2024/7/9 |
1,349.5 |
1,369.5 |
1,343.5 |
1,363.5 |
+1.04% |
1,808,900 |
| 2024/7/8 |
1,371.5 |
1,376 |
1,345.5 |
1,349.5 |
-2.35% |
2,567,900 |
| 2024/7/5 |
1,430 |
1,435 |
1,373.5 |
1,382 |
-3.56% |
2,337,600 |
| 2024/7/4 |
1,444 |
1,463 |
1,419 |
1,433 |
-0.35% |
1,837,400 |
| 2024/7/3 |
1,445 |
1,445 |
1,418 |
1,438 |
+0.31% |
1,575,700 |
| 2024/7/2 |
1,433 |
1,445.5 |
1,417.5 |
1,433.5 |
-0.03% |
1,941,400 |
| 2024/7/1 |
1,470 |
1,475 |
1,417 |
1,434 |
-1.21% |
2,318,000 |
| 2024/6/28 |
1,471.5 |
1,478 |
1,432.5 |
1,451.5 |
-1.43% |
2,739,000 |
| 2024/6/27 |
1,461 |
1,481.5 |
1,459 |
1,472.5 |
+1.27% |
2,138,700 |
| 2024/6/26 |
1,447 |
1,462 |
1,436 |
1,454 |
+0.90% |
2,424,300 |
| 2024/6/25 |
1,430 |
1,451 |
1,419 |
1,441 |
+1.95% |
2,604,000 |
| 2024/6/24 |
1,393.5 |
1,426 |
1,393.5 |
1,413.5 |
+0.82% |
2,880,000 |
| 2024/6/21 |
1,425 |
1,427 |
1,395 |
1,402 |
-1.06% |
3,349,200 |
| 2024/6/20 |
1,404.5 |
1,422 |
1,388 |
1,417 |
-0.56% |
2,852,800 |
| 2024/6/19 |
1,435 |
1,445.5 |
1,414.5 |
1,425 |
-0.45% |
1,906,600 |
| 2024/6/18 |
1,459.5 |
1,465 |
1,429 |
1,431.5 |
-1.95% |
2,301,600 |
| 2024/6/17 |
1,466.5 |
1,468.5 |
1,449 |
1,460 |
-1.75% |
2,285,000 |
| 2024/6/14 |
1,450 |
1,493 |
1,443.5 |
1,486 |
+1.47% |
3,531,600 |
| 2024/6/13 |
1,490 |
1,497.5 |
1,452 |
1,464.5 |
-3.71% |
3,664,200 |
| 2024/6/12 |
1,530 |
1,532 |
1,497 |
1,521 |
-0.29% |
1,762,500 |
| 2024/6/11 |
1,554 |
1,565.5 |
1,524 |
1,525.5 |
-1.26% |
2,368,100 |
| 2024/6/10 |
1,540 |
1,576 |
1,530 |
1,545 |
-0.29% |
2,836,900 |
| 2024/6/7 |
1,588.5 |
1,614.5 |
1,549.5 |
1,549.5 |
+1.37% |
5,292,300 |
| 2024/6/6 |
1,509.5 |
1,532.5 |
1,501.5 |
1,528.5 |
+2.41% |
2,696,500 |
| 2024/6/5 |
1,494 |
1,506.5 |
1,472.5 |
1,492.5 |
+0.40% |
3,147,400 |
| 2024/6/4 |
1,533 |
1,538.5 |
1,459 |
1,486.5 |
-3.66% |
5,230,400 |
| 2024/6/3 |
1,602.5 |
1,608 |
1,530.5 |
1,543 |
-2.99% |
4,535,100 |
| 2024/5/31 |
1,550 |
1,604.5 |
1,530.5 |
1,590.5 |
+4.64% |
6,358,000 |
| 2024/5/30 |
1,523 |
1,552 |
1,490 |
1,520 |
-1.78% |
6,522,800 |
| 2024/5/29 |
1,575 |
1,614 |
1,544.5 |
1,547.5 |
+0.23% |
9,297,700 |
| 2024/5/28 |
1,487.5 |
1,565.5 |
1,479 |
1,544 |
+10.76% |
14,531,200 |
| 2024/5/27 |
1,333 |
1,394 |
1,323.5 |
1,394 |
+5.77% |
3,907,400 |
| 2024/5/24 |
1,293.5 |
1,342 |
1,287 |
1,318 |
-0.57% |
2,339,200 |
| 2024/5/23 |
1,313.5 |
1,341 |
1,289 |
1,325.5 |
+0.88% |
2,410,900 |
| 2024/5/22 |
1,318.5 |
1,338 |
1,303 |
1,314 |
+0.23% |
2,590,800 |
| 2024/5/21 |
1,290 |
1,336.5 |
1,284 |
1,311 |
+2.54% |
4,234,600 |
| 2024/5/20 |
1,251 |
1,293.5 |
1,251 |
1,278.5 |
+1.27% |
2,349,000 |
| 2024/5/17 |
1,236 |
1,282 |
1,232.5 |
1,262.5 |
+2.14% |
2,891,900 |
| 2024/5/16 |
1,264 |
1,266.5 |
1,224 |
1,236 |
-0.88% |
1,982,900 |
| 2024/5/15 |
1,269 |
1,293 |
1,243 |
1,247 |
-1.93% |
1,800,400 |
| 2024/5/14 |
1,247 |
1,271.5 |
1,246.5 |
1,271.5 |
+1.48% |
2,142,500 |
| 2024/5/13 |
1,268 |
1,268 |
1,239 |
1,253 |
-1.45% |
2,248,600 |
| 2024/5/10 |
1,263 |
1,281.5 |
1,255 |
1,271.5 |
+1.36% |
2,448,600 |
| 2024/5/9 |
1,300 |
1,305 |
1,249.5 |
1,254.5 |
-2.68% |
3,322,700 |
| 2024/5/8 |
1,319.5 |
1,332.5 |
1,277 |
1,289 |
-2.35% |
2,717,300 |
| 2024/5/7 |
1,348 |
1,356 |
1,320 |
1,320 |
-1.05% |
2,880,700 |
| 2024/5/2 |
1,310 |
1,338 |
1,293.5 |
1,334 |
+1.91% |
5,034,200 |
| 2024/5/1 |
1,300.5 |
1,334 |
1,271.5 |
1,309 |
+7.43% |
10,974,300 |
| 2024/4/30 |
1,178 |
1,223 |
1,162.5 |
1,218.5 |
+3.83% |
3,557,000 |
| 2024/4/26 |
1,169 |
1,185 |
1,160 |
1,173.5 |
+0.04% |
2,319,100 |
| 2024/4/25 |
1,206.5 |
1,207 |
1,173 |
1,173 |
-2.70% |
2,322,800 |
| 2024/4/24 |
1,217 |
1,228 |
1,193 |
1,205.5 |
-0.78% |
2,815,600 |
| 2024/4/23 |
1,249 |
1,262 |
1,204 |
1,215 |
-2.17% |
2,267,200 |
| 2024/4/22 |
1,224 |
1,261 |
1,223 |
1,242 |
+2.31% |
2,468,700 |
| 2024/4/19 |
1,224 |
1,233.5 |
1,190 |
1,214 |
-1.82% |
2,922,400 |
| 2024/4/18 |
1,211 |
1,246.5 |
1,204.5 |
1,236.5 |
+0.90% |
2,365,500 |
| 2024/4/17 |
1,269 |
1,282 |
1,210 |
1,225.5 |
-3.96% |
4,573,400 |
| 2024/4/16 |
1,304 |
1,326 |
1,276 |
1,276 |
-1.58% |
4,923,300 |
| 2024/4/15 |
1,247.5 |
1,311 |
1,231.5 |
1,296.5 |
+2.77% |
3,806,500 |
| 2024/4/12 |
1,276.5 |
1,277.5 |
1,255.5 |
1,261.5 |
-0.47% |
3,086,700 |
| 2024/4/11 |
1,227.5 |
1,279.5 |
1,213 |
1,267.5 |
+3.22% |
4,119,200 |
| 2024/4/10 |
1,199.5 |
1,250 |
1,191 |
1,228 |
+2.29% |
2,414,600 |
| 2024/4/9 |
1,200 |
1,203 |
1,182.5 |
1,200.5 |
+0.13% |
1,875,900 |
| 2024/4/8 |
1,199 |
1,199.5 |
1,179 |
1,199 |
+0.29% |
2,155,400 |
| 2024/4/5 |
1,200 |
1,202.5 |
1,180 |
1,195.5 |
-1.69% |
2,569,900 |
| 2024/4/4 |
1,178 |
1,225.5 |
1,170 |
1,216 |
+3.45% |
3,215,500 |
| 2024/4/3 |
1,154.5 |
1,188.5 |
1,152.5 |
1,175.5 |
+2.17% |
2,434,300 |
| 2024/4/2 |
1,162.5 |
1,172.5 |
1,143 |
1,150.5 |
-0.86% |
2,294,600 |
| 2024/4/1 |
1,195 |
1,197.5 |
1,157 |
1,160.5 |
-3.01% |
2,353,800 |
| 2024/3/29 |
1,183 |
1,208 |
1,178 |
1,196.5 |
+1.14% |
2,171,500 |
| 2024/3/28 |
1,167 |
1,196 |
1,166 |
1,183 |
+0.55% |
2,221,200 |
| 2024/3/27 |
1,200 |
1,209 |
1,171.5 |
1,176.5 |
-1.30% |
2,712,600 |
| 2024/3/26 |
1,191.5 |
1,204 |
1,183 |
1,192 |
-1.08% |
2,416,400 |
| 2024/3/25 |
1,210 |
1,231 |
1,201.5 |
1,205 |
+1.39% |
3,345,200 |
| 2024/3/22 |
1,173.5 |
1,189.5 |
1,162 |
1,188.5 |
+1.67% |
2,762,600 |
| 2024/3/21 |
1,160.5 |
1,182 |
1,146 |
1,169 |
+1.17% |
2,439,800 |
| 2024/3/19 |
1,142.5 |
1,162.5 |
1,137.5 |
1,155.5 |
+1.14% |
1,821,700 |
| 2024/3/18 |
1,155 |
1,169.5 |
1,140 |
1,142.5 |
-1.04% |
3,012,400 |
| 2024/3/15 |
1,156.5 |
1,169.5 |
1,141.5 |
1,154.5 |
+1.09% |
5,122,200 |
| 2024/3/14 |
1,080 |
1,142 |
1,077.5 |
1,142 |
+7.18% |
5,793,200 |
| 2024/3/13 |
1,052 |
1,078 |
1,050 |
1,065.5 |
+1.48% |
2,126,300 |
| 2024/3/12 |
1,059 |
1,059.5 |
1,030 |
1,050 |
-1.27% |
2,075,100 |
| 2024/3/11 |
1,080 |
1,086 |
1,049.5 |
1,063.5 |
-1.66% |
2,721,400 |
| 2024/3/8 |
1,081 |
1,094 |
1,072 |
1,081.5 |
-0.46% |
2,601,800 |
| 2024/3/7 |
1,064 |
1,087 |
1,053 |
1,086.5 |
+3.43% |
3,282,400 |
| 2024/3/6 |
1,003.5 |
1,050.5 |
999 |
1,050.5 |
+4.68% |
4,573,800 |
| 2024/3/5 |
1,001 |
1,006 |
995.8 |
1,003.5 |
+0.00% |
1,809,100 |
| 2024/3/4 |
1,017 |
1,018.5 |
1,001 |
1,003.5 |
-1.33% |
1,884,200 |
| 2024/3/1 |
1,024 |
1,024 |
1,010.5 |
1,017 |
+0.20% |
1,465,800 |
| 2024/2/29 |
1,025 |
1,029.5 |
1,003.5 |
1,015 |
-0.98% |
2,958,500 |
| 2024/2/28 |
997.4 |
1,031 |
994.8 |
1,025 |
+3.42% |
3,880,200 |
| 2024/2/27 |
996.6 |
1,012.5 |
988.8 |
991.1 |
-1.24% |
3,147,200 |
| 2024/2/26 |
998.5 |
1,007.5 |
996.5 |
1,003.5 |
+0.35% |
2,798,800 |
| 2024/2/22 |
985.8 |
1,004 |
980.9 |
1,000 |
+2.15% |
5,159,200 |
| 2024/2/21 |
984.6 |
986.5 |
972.5 |
979 |
-1.00% |
2,560,800 |
| 2024/2/20 |
1,004 |
1,004.5 |
980.6 |
988.9 |
-1.50% |
3,428,400 |
| 2024/2/19 |
975 |
1,013.5 |
968.3 |
1,004 |
+2.25% |
4,768,300 |
| 2024/2/16 |
968 |
981.9 |
963.6 |
981.9 |
+2.06% |
2,664,100 |
| 2024/2/15 |
961.4 |
969.8 |
958.8 |
962.1 |
+0.44% |
2,147,500 |
| 2024/2/14 |
977 |
978.2 |
953.4 |
957.9 |
-2.55% |
3,290,500 |
| 2024/2/13 |
966 |
983.5 |
964.8 |
983 |
+2.13% |
2,767,200 |
| 2024/2/9 |
973 |
979 |
962 |
962.5 |
-1.75% |
3,081,300 |
| 2024/2/8 |
996 |
999.3 |
968.4 |
979.6 |
-2.48% |
4,281,200 |
| 2024/2/7 |
985.1 |
1,004.5 |
984 |
1,004.5 |
+1.44% |
1,993,500 |
| 2024/2/6 |
996 |
1,001 |
988.8 |
990.2 |
-1.62% |
3,066,800 |
| 2024/2/5 |
980.5 |
1,010 |
978.8 |
1,006.5 |
+2.94% |
3,578,000 |
| 2024/2/2 |
980 |
988.1 |
961.6 |
977.8 |
-0.02% |
3,755,500 |
| 2024/2/1 |
1,003 |
1,019.5 |
972.7 |
978 |
-0.98% |
7,082,800 |
| 2024/1/31 |
990 |
999.3 |
974.9 |
987.7 |
+0.30% |
2,558,400 |
| 2024/1/30 |
989.5 |
989.5 |
980.5 |
984.7 |
-0.23% |
1,303,700 |
| 2024/1/29 |
969 |
991 |
969 |
987 |
+2.13% |
2,369,400 |
|
