日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,032 |
1,048.5 |
1,012 |
1,036 |
-0.77% |
4,755,200 |
2024/7/25 |
1,040 |
1,045 |
1,019 |
1,044 |
-1.37% |
3,839,800 |
2024/7/24 |
1,087 |
1,091.5 |
1,058.5 |
1,058.5 |
-3.29% |
1,976,300 |
2024/7/23 |
1,103.5 |
1,112 |
1,088.5 |
1,094.5 |
+0.05% |
1,557,300 |
2024/7/22 |
1,101.5 |
1,105.5 |
1,092.5 |
1,094 |
-0.18% |
1,463,300 |
2024/7/19 |
1,108.5 |
1,110 |
1,088 |
1,096 |
-1.44% |
1,444,600 |
2024/7/18 |
1,110.5 |
1,133.5 |
1,110 |
1,112 |
-1.37% |
2,043,500 |
2024/7/17 |
1,099 |
1,135 |
1,097.5 |
1,127.5 |
+3.06% |
2,783,700 |
2024/7/16 |
1,092 |
1,103 |
1,081 |
1,094 |
+0.14% |
1,766,100 |
2024/7/12 |
1,076 |
1,106.5 |
1,075 |
1,092.5 |
+0.92% |
4,039,800 |
2024/7/11 |
1,085 |
1,091.5 |
1,079.5 |
1,082.5 |
+0.65% |
2,357,800 |
2024/7/10 |
1,079 |
1,085.5 |
1,057 |
1,075.5 |
-0.88% |
2,432,900 |
2024/7/9 |
1,081.5 |
1,092 |
1,070.5 |
1,085 |
-0.32% |
1,976,300 |
2024/7/8 |
1,081 |
1,095 |
1,075 |
1,088.5 |
+0.14% |
1,593,900 |
2024/7/5 |
1,106 |
1,108 |
1,086 |
1,087 |
-1.72% |
1,577,800 |
2024/7/4 |
1,106.5 |
1,116 |
1,100 |
1,106 |
+1.33% |
1,738,900 |
2024/7/3 |
1,107.5 |
1,107.5 |
1,086 |
1,091.5 |
-1.40% |
2,334,300 |
2024/7/2 |
1,090 |
1,107.5 |
1,086 |
1,107 |
+1.93% |
2,382,700 |
2024/7/1 |
1,090 |
1,099.5 |
1,074.5 |
1,086 |
+1.16% |
2,150,500 |
2024/6/28 |
1,073 |
1,079.5 |
1,066.5 |
1,073.5 |
+0.61% |
2,190,700 |
2024/6/27 |
1,067 |
1,073 |
1,060 |
1,067 |
-0.37% |
2,054,400 |
2024/6/26 |
1,066.5 |
1,079 |
1,059.5 |
1,071 |
+1.04% |
2,339,100 |
2024/6/25 |
1,049 |
1,069.5 |
1,043.5 |
1,060 |
+1.34% |
2,272,100 |
2024/6/24 |
1,059 |
1,059 |
1,021.5 |
1,046 |
+0.19% |
3,710,800 |
2024/6/21 |
1,052 |
1,055 |
1,031 |
1,044 |
-0.90% |
4,212,400 |
2024/6/20 |
1,046 |
1,053.5 |
1,041 |
1,053.5 |
-0.80% |
1,577,900 |
2024/6/19 |
1,054 |
1,063.5 |
1,045.5 |
1,062 |
+1.34% |
1,517,200 |
2024/6/18 |
1,069 |
1,069 |
1,037.5 |
1,048 |
-0.29% |
2,279,400 |
2024/6/17 |
1,071 |
1,077.5 |
1,041 |
1,051 |
-3.97% |
3,069,000 |
2024/6/14 |
1,073.5 |
1,103 |
1,070 |
1,094.5 |
+0.83% |
3,700,500 |
2024/6/13 |
1,092.5 |
1,096.5 |
1,079 |
1,085.5 |
-0.64% |
1,534,000 |
2024/6/12 |
1,099.5 |
1,118 |
1,092.5 |
1,092.5 |
-1.84% |
2,281,800 |
2024/6/11 |
1,129.5 |
1,129.5 |
1,111 |
1,113 |
-1.98% |
2,259,100 |
2024/6/10 |
1,136.5 |
1,151 |
1,135 |
1,135.5 |
-0.09% |
3,022,300 |
2024/6/7 |
1,130 |
1,144 |
1,127.5 |
1,136.5 |
+0.98% |
2,330,900 |
2024/6/6 |
1,147 |
1,154.5 |
1,125.5 |
1,125.5 |
-0.57% |
2,847,300 |
2024/6/5 |
1,134 |
1,163.5 |
1,128 |
1,132 |
+0.18% |
4,111,100 |
2024/6/4 |
1,102.5 |
1,137 |
1,099.5 |
1,130 |
+3.15% |
5,604,600 |
2024/6/3 |
1,105 |
1,114.5 |
1,093 |
1,095.5 |
+0.87% |
2,548,900 |
2024/5/31 |
1,049 |
1,087 |
1,044.5 |
1,086 |
+5.44% |
6,179,300 |
2024/5/30 |
1,015 |
1,030 |
1,007.5 |
1,030 |
+0.39% |
2,928,300 |
2024/5/29 |
1,026.5 |
1,033 |
1,015.5 |
1,026 |
-0.53% |
3,002,100 |
2024/5/28 |
1,038 |
1,043.5 |
1,023.5 |
1,031.5 |
-1.29% |
2,710,100 |
2024/5/27 |
1,046 |
1,047 |
1,031 |
1,045 |
+0.43% |
2,148,300 |
2024/5/24 |
1,040.5 |
1,051.5 |
1,032.5 |
1,040.5 |
-2.21% |
2,586,900 |
2024/5/23 |
1,078 |
1,078 |
1,051 |
1,064 |
-1.48% |
2,442,100 |
2024/5/22 |
1,094.5 |
1,096 |
1,080 |
1,080 |
-1.59% |
1,582,800 |
2024/5/21 |
1,105 |
1,108.5 |
1,095.5 |
1,097.5 |
-1.13% |
1,420,100 |
2024/5/20 |
1,103 |
1,126.5 |
1,102.5 |
1,110 |
+0.91% |
2,271,500 |
2024/5/17 |
1,090 |
1,112.5 |
1,081.5 |
1,100 |
-0.36% |
2,084,700 |
2024/5/16 |
1,121 |
1,123.5 |
1,090.5 |
1,104 |
-1.56% |
2,786,100 |
2024/5/15 |
1,135 |
1,138.5 |
1,118.5 |
1,121.5 |
-2.01% |
3,056,000 |
2024/5/14 |
1,146.5 |
1,149 |
1,130.5 |
1,144.5 |
-0.17% |
2,880,300 |
2024/5/13 |
1,180 |
1,182.5 |
1,142 |
1,146.5 |
-1.92% |
3,988,600 |
2024/5/10 |
1,159 |
1,185 |
1,159 |
1,169 |
+1.26% |
2,518,400 |
2024/5/9 |
1,139 |
1,161 |
1,136 |
1,154.5 |
+0.74% |
1,782,300 |
2024/5/8 |
1,159.5 |
1,163 |
1,142.5 |
1,146 |
-1.21% |
2,020,800 |
2024/5/7 |
1,157 |
1,167.5 |
1,152.5 |
1,160 |
+0.04% |
2,204,700 |
2024/5/2 |
1,149 |
1,174 |
1,144 |
1,159.5 |
+0.78% |
2,181,600 |
2024/5/1 |
1,131.5 |
1,155 |
1,131.5 |
1,150.5 |
-0.86% |
1,720,400 |
2024/4/30 |
1,170.5 |
1,174 |
1,154 |
1,160.5 |
+0.91% |
2,275,100 |
2024/4/26 |
1,123.5 |
1,152.5 |
1,117.5 |
1,150 |
+2.31% |
2,759,800 |
2024/4/25 |
1,154 |
1,160 |
1,122.5 |
1,124 |
-2.47% |
2,610,600 |
2024/4/24 |
1,150 |
1,159.5 |
1,145 |
1,152.5 |
+0.39% |
2,310,600 |
2024/4/23 |
1,150 |
1,162.5 |
1,140.5 |
1,148 |
+0.97% |
1,888,000 |
2024/4/22 |
1,150.5 |
1,158 |
1,122.5 |
1,137 |
+1.16% |
2,980,900 |
2024/4/19 |
1,140 |
1,149 |
1,105.5 |
1,124 |
-2.39% |
3,882,200 |
2024/4/18 |
1,140.5 |
1,159 |
1,130 |
1,151.5 |
-0.09% |
2,419,600 |
2024/4/17 |
1,173 |
1,183.5 |
1,143.5 |
1,152.5 |
-1.24% |
3,531,400 |
2024/4/16 |
1,207 |
1,207.5 |
1,162 |
1,167 |
-4.54% |
3,560,700 |
2024/4/15 |
1,200 |
1,236.5 |
1,185.5 |
1,222.5 |
-0.61% |
4,822,900 |
2024/4/12 |
1,171.5 |
1,253 |
1,165 |
1,230 |
+6.26% |
8,246,200 |
2024/4/11 |
1,153.5 |
1,164.5 |
1,146 |
1,157.5 |
-1.70% |
4,149,300 |
2024/4/10 |
1,199.5 |
1,201 |
1,170.5 |
1,177.5 |
-1.34% |
4,029,000 |
2024/4/9 |
1,203 |
1,211.5 |
1,190.5 |
1,193.5 |
+0.38% |
2,658,200 |
2024/4/8 |
1,180 |
1,197 |
1,173 |
1,189 |
+0.93% |
2,488,400 |
2024/4/5 |
1,162 |
1,180 |
1,152 |
1,178 |
-1.17% |
3,710,500 |
2024/4/4 |
1,206 |
1,209.5 |
1,190 |
1,192 |
-0.17% |
3,382,700 |
2024/4/3 |
1,194.5 |
1,205 |
1,182 |
1,194 |
-0.79% |
3,893,300 |
2024/4/2 |
1,215 |
1,220.5 |
1,186 |
1,203.5 |
-0.33% |
3,219,400 |
2024/4/1 |
1,256 |
1,259 |
1,196.5 |
1,207.5 |
-3.28% |
4,083,100 |
2024/3/29 |
1,237 |
1,266.5 |
1,232 |
1,248.5 |
+2.55% |
5,068,800 |
2024/3/28 |
1,214.5 |
1,233 |
1,209.5 |
1,217.5 |
-0.90% |
4,036,700 |
2024/3/27 |
1,208 |
1,237 |
1,206 |
1,228.5 |
+3.02% |
4,376,800 |
2024/3/26 |
1,174 |
1,197.5 |
1,174 |
1,192.5 |
+1.58% |
2,678,500 |
2024/3/25 |
1,173.5 |
1,185 |
1,166.5 |
1,174 |
-1.68% |
3,990,800 |
2024/3/22 |
1,205.5 |
1,219.5 |
1,180 |
1,194 |
+0.76% |
4,456,900 |
2024/3/21 |
1,188.5 |
1,190 |
1,160.5 |
1,185 |
+1.24% |
5,160,300 |
2024/3/19 |
1,111 |
1,183.5 |
1,104 |
1,170.5 |
+5.83% |
6,666,400 |
2024/3/18 |
1,081 |
1,106 |
1,079.5 |
1,106 |
+2.98% |
4,580,200 |
2024/3/15 |
1,040 |
1,079 |
1,040 |
1,074 |
+3.92% |
5,218,500 |
2024/3/14 |
1,020 |
1,035.5 |
1,010 |
1,033.5 |
+2.63% |
3,359,200 |
2024/3/13 |
1,009 |
1,021.5 |
1,000 |
1,007 |
+0.40% |
2,344,400 |
2024/3/12 |
982 |
1,005 |
974.9 |
1,003 |
+1.85% |
3,292,400 |
2024/3/11 |
999.3 |
1,004 |
974.5 |
984.8 |
-2.69% |
3,254,600 |
2024/3/8 |
1,014 |
1,024 |
995.6 |
1,012 |
+0.20% |
3,160,500 |
2024/3/7 |
1,030 |
1,051 |
1,002.5 |
1,010 |
-1.56% |
3,680,800 |
2024/3/6 |
1,012 |
1,044.5 |
1,008.5 |
1,026 |
+2.24% |
4,505,200 |
2024/3/5 |
1,003 |
1,010 |
997.6 |
1,003.5 |
-0.94% |
2,107,900 |
2024/3/4 |
1,020 |
1,022 |
1,002 |
1,013 |
+0.20% |
2,154,200 |
2024/3/1 |
988.9 |
1,012.5 |
983.6 |
1,011 |
+2.89% |
2,598,800 |
2024/2/29 |
985.3 |
989.7 |
974 |
982.6 |
+0.03% |
1,783,600 |
2024/2/28 |
970 |
983.8 |
968.5 |
982.3 |
+0.59% |
2,301,300 |
2024/2/27 |
991.5 |
1,000 |
969.2 |
976.5 |
-1.84% |
2,678,100 |
2024/2/26 |
1,018 |
1,020 |
993.5 |
994.8 |
-1.41% |
2,594,100 |
2024/2/22 |
989.4 |
1,011 |
978.4 |
1,009 |
+2.73% |
3,947,600 |
2024/2/21 |
970.2 |
983 |
968.4 |
982.2 |
+0.46% |
2,065,100 |
2024/2/20 |
984.5 |
988.4 |
972.5 |
977.7 |
-0.46% |
2,046,100 |
2024/2/19 |
991 |
1,000.5 |
978.5 |
982.2 |
-0.68% |
2,789,000 |
2024/2/16 |
971 |
1,004 |
969.9 |
988.9 |
+2.87% |
3,352,200 |
2024/2/15 |
968.6 |
970.8 |
949.4 |
961.3 |
+1.10% |
2,078,200 |
2024/2/14 |
984.5 |
989.1 |
945.1 |
950.8 |
-4.09% |
4,090,800 |
2024/2/13 |
980 |
995.8 |
960 |
991.3 |
+2.40% |
4,349,100 |
2024/2/9 |
1,005.5 |
1,014.5 |
967 |
968.1 |
-1.91% |
5,605,500 |
2024/2/8 |
995 |
995.9 |
977.7 |
987 |
-0.80% |
2,862,300 |
2024/2/7 |
979 |
999.7 |
978.3 |
995 |
+1.02% |
2,402,100 |
2024/2/6 |
1,008.5 |
1,012 |
985 |
985 |
-3.19% |
3,309,000 |
2024/2/5 |
989.5 |
1,024.5 |
980.1 |
1,017.5 |
+2.83% |
3,382,200 |
2024/2/2 |
985.1 |
993.1 |
979.1 |
989.5 |
+1.35% |
2,373,000 |
2024/2/1 |
995 |
998.3 |
972.2 |
976.3 |
-1.72% |
3,454,500 |
2024/1/31 |
979 |
993.4 |
976.6 |
993.4 |
+0.82% |
2,701,200 |
2024/1/30 |
1,000 |
1,006 |
984.2 |
985.3 |
-0.77% |
2,802,900 |
2024/1/29 |
980.7 |
997.9 |
980.5 |
992.9 |
+1.18% |
1,926,800 |
|