日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,840 |
2,842 |
2,800 |
2,830 |
+0.59% |
273,000 |
2024/7/25 |
2,800 |
2,839 |
2,782.5 |
2,813.5 |
+0.34% |
315,700 |
2024/7/24 |
2,850 |
2,864 |
2,798.5 |
2,804 |
-2.01% |
498,100 |
2024/7/23 |
2,812 |
2,870 |
2,807 |
2,861.5 |
+1.74% |
823,100 |
2024/7/22 |
2,758 |
2,817.5 |
2,745.5 |
2,812.5 |
+2.65% |
646,100 |
2024/7/19 |
2,750 |
2,756.5 |
2,715.5 |
2,740 |
+0.07% |
253,000 |
2024/7/18 |
2,702 |
2,762.5 |
2,696 |
2,738 |
+1.33% |
535,800 |
2024/7/17 |
2,674 |
2,709 |
2,647 |
2,702 |
+1.71% |
506,100 |
2024/7/16 |
2,647.5 |
2,668 |
2,628 |
2,656.5 |
+0.21% |
417,600 |
2024/7/12 |
2,612 |
2,656 |
2,608 |
2,651 |
+1.24% |
380,700 |
2024/7/11 |
2,614 |
2,638.5 |
2,598 |
2,618.5 |
+2.05% |
387,200 |
2024/7/10 |
2,519.5 |
2,567.5 |
2,512 |
2,566 |
+2.23% |
376,800 |
2024/7/9 |
2,490 |
2,515 |
2,488 |
2,510 |
+0.58% |
212,700 |
2024/7/8 |
2,510 |
2,517.5 |
2,490 |
2,495.5 |
-0.70% |
253,400 |
2024/7/5 |
2,534 |
2,541 |
2,512.5 |
2,513 |
-0.61% |
170,200 |
2024/7/4 |
2,540.5 |
2,546 |
2,513.5 |
2,528.5 |
+0.50% |
451,800 |
2024/7/3 |
2,520 |
2,526.5 |
2,491 |
2,516 |
+0.24% |
236,000 |
2024/7/2 |
2,486 |
2,520.5 |
2,477.5 |
2,510 |
+1.19% |
289,900 |
2024/7/1 |
2,516 |
2,531.5 |
2,460 |
2,480.5 |
-0.34% |
661,400 |
2024/6/28 |
2,501 |
2,510.5 |
2,474 |
2,489 |
-0.86% |
270,500 |
2024/6/27 |
2,510 |
2,512 |
2,496 |
2,510.5 |
-0.61% |
173,300 |
2024/6/26 |
2,513 |
2,530 |
2,501.5 |
2,526 |
+0.14% |
155,800 |
2024/6/25 |
2,492.5 |
2,530 |
2,479.5 |
2,522.5 |
+1.96% |
385,700 |
2024/6/24 |
2,480 |
2,485 |
2,452.5 |
2,474 |
+0.26% |
444,800 |
2024/6/21 |
2,464.5 |
2,486 |
2,463.5 |
2,467.5 |
+0.20% |
327,200 |
2024/6/20 |
2,466 |
2,482 |
2,446 |
2,462.5 |
-1.01% |
288,600 |
2024/6/19 |
2,485 |
2,491.5 |
2,466 |
2,487.5 |
-0.40% |
278,900 |
2024/6/18 |
2,502 |
2,513 |
2,486 |
2,497.5 |
-0.02% |
319,700 |
2024/6/17 |
2,517 |
2,517 |
2,486 |
2,498 |
-0.72% |
187,000 |
2024/6/14 |
2,486 |
2,521 |
2,451.5 |
2,516 |
+1.47% |
494,700 |
2024/6/13 |
2,500 |
2,507 |
2,477 |
2,479.5 |
-1.67% |
287,700 |
2024/6/12 |
2,564 |
2,570 |
2,515.5 |
2,521.5 |
-1.56% |
260,700 |
2024/6/11 |
2,555.5 |
2,603.5 |
2,555.5 |
2,561.5 |
+0.29% |
354,500 |
2024/6/10 |
2,547 |
2,554 |
2,526 |
2,554 |
+1.09% |
153,100 |
2024/6/7 |
2,550 |
2,559 |
2,521.5 |
2,526.5 |
-0.61% |
205,100 |
2024/6/6 |
2,532.5 |
2,549.5 |
2,526 |
2,542 |
+0.65% |
288,900 |
2024/6/5 |
2,534.5 |
2,552.5 |
2,521.5 |
2,525.5 |
-0.12% |
190,900 |
2024/6/4 |
2,530 |
2,540 |
2,505 |
2,528.5 |
-0.16% |
191,800 |
2024/6/3 |
2,520 |
2,551 |
2,513 |
2,532.5 |
+0.94% |
238,000 |
2024/5/31 |
2,458.5 |
2,517 |
2,458.5 |
2,509 |
+2.05% |
390,800 |
2024/5/30 |
2,430 |
2,458.5 |
2,422 |
2,458.5 |
+0.59% |
242,500 |
2024/5/29 |
2,461.5 |
2,477 |
2,442 |
2,444 |
-0.81% |
252,100 |
2024/5/28 |
2,509 |
2,509 |
2,454.5 |
2,464 |
-1.75% |
328,000 |
2024/5/27 |
2,493 |
2,511 |
2,478.5 |
2,508 |
+1.39% |
248,000 |
2024/5/24 |
2,466 |
2,476 |
2,448 |
2,473.5 |
+0.06% |
469,200 |
2024/5/23 |
2,485 |
2,495.5 |
2,452 |
2,472 |
-0.10% |
414,900 |
2024/5/22 |
2,516 |
2,521.5 |
2,470.5 |
2,474.5 |
-0.82% |
386,100 |
2024/5/21 |
2,477 |
2,507 |
2,475 |
2,495 |
+0.73% |
360,200 |
2024/5/20 |
2,486 |
2,493.5 |
2,469.5 |
2,477 |
-0.74% |
319,900 |
2024/5/17 |
2,500 |
2,523.5 |
2,487 |
2,495.5 |
-0.70% |
299,900 |
2024/5/16 |
2,524.5 |
2,545.5 |
2,483.5 |
2,513 |
+0.12% |
542,200 |
2024/5/15 |
2,607 |
2,610 |
2,510 |
2,510 |
-3.78% |
698,800 |
2024/5/14 |
2,543 |
2,610 |
2,537.5 |
2,608.5 |
+3.51% |
685,100 |
2024/5/13 |
2,471 |
2,530.5 |
2,432.5 |
2,520 |
-4.62% |
1,326,400 |
2024/5/10 |
2,580 |
2,642 |
2,565.5 |
2,642 |
+3.12% |
796,100 |
2024/5/9 |
2,540.5 |
2,569.5 |
2,530.5 |
2,562 |
+0.95% |
293,700 |
2024/5/8 |
2,545 |
2,560 |
2,533.5 |
2,538 |
+0.14% |
308,200 |
2024/5/7 |
2,520 |
2,543 |
2,501 |
2,534.5 |
-0.37% |
328,900 |
2024/5/2 |
2,549 |
2,556 |
2,534 |
2,544 |
-0.02% |
186,300 |
2024/5/1 |
2,542.5 |
2,557.5 |
2,532 |
2,544.5 |
-0.14% |
273,000 |
2024/4/30 |
2,541 |
2,559.5 |
2,521.5 |
2,548 |
+0.49% |
265,900 |
2024/4/26 |
2,506 |
2,536.5 |
2,489.5 |
2,535.5 |
+0.92% |
449,600 |
2024/4/25 |
2,534.5 |
2,534.5 |
2,509 |
2,512.5 |
-0.57% |
259,600 |
2024/4/24 |
2,530 |
2,535 |
2,509 |
2,527 |
-0.77% |
381,800 |
2024/4/23 |
2,528 |
2,555.5 |
2,518 |
2,546.5 |
+0.63% |
276,300 |
2024/4/22 |
2,495 |
2,539 |
2,489.5 |
2,530.5 |
+2.39% |
374,200 |
2024/4/19 |
2,522 |
2,522 |
2,465 |
2,471.5 |
-2.31% |
409,400 |
2024/4/18 |
2,530 |
2,545 |
2,522 |
2,530 |
+0.00% |
204,400 |
2024/4/17 |
2,560 |
2,566 |
2,530 |
2,530 |
-1.13% |
221,500 |
2024/4/16 |
2,578 |
2,578.5 |
2,551.5 |
2,559 |
-0.74% |
238,300 |
2024/4/15 |
2,575 |
2,580 |
2,551 |
2,578 |
-0.02% |
231,600 |
2024/4/12 |
2,558 |
2,588 |
2,546 |
2,578.5 |
+1.06% |
339,300 |
2024/4/11 |
2,575 |
2,575 |
2,546 |
2,551.5 |
-1.10% |
264,400 |
2024/4/10 |
2,575.5 |
2,590.5 |
2,575.5 |
2,580 |
+0.19% |
151,500 |
2024/4/9 |
2,603.5 |
2,603.5 |
2,575 |
2,575 |
-0.73% |
190,300 |
2024/4/8 |
2,565 |
2,599.5 |
2,560.5 |
2,594 |
+1.37% |
237,200 |
2024/4/5 |
2,555.5 |
2,572.5 |
2,537.5 |
2,559 |
+0.39% |
249,000 |
2024/4/4 |
2,574.5 |
2,575.5 |
2,543 |
2,549 |
-0.86% |
397,100 |
2024/4/3 |
2,562 |
2,575 |
2,542 |
2,571 |
+0.18% |
414,000 |
2024/4/2 |
2,631.5 |
2,640 |
2,566 |
2,566.5 |
-2.47% |
470,700 |
2024/4/1 |
2,652 |
2,652 |
2,611.5 |
2,631.5 |
+0.23% |
245,200 |
2024/3/29 |
2,603 |
2,652 |
2,601 |
2,625.5 |
+1.21% |
293,200 |
2024/3/28 |
2,625 |
2,644.5 |
2,590.5 |
2,594 |
-3.23% |
371,700 |
2024/3/27 |
2,677 |
2,693.5 |
2,670 |
2,680.5 |
+0.68% |
417,000 |
2024/3/26 |
2,652.5 |
2,677 |
2,615.5 |
2,662.5 |
+0.38% |
378,200 |
2024/3/25 |
2,675 |
2,682 |
2,649.5 |
2,652.5 |
-0.56% |
323,000 |
2024/3/22 |
2,655.5 |
2,671 |
2,632.5 |
2,667.5 |
+0.62% |
319,100 |
2024/3/21 |
2,687.5 |
2,697 |
2,651 |
2,651 |
-1.23% |
459,500 |
2024/3/19 |
2,647 |
2,687 |
2,646 |
2,684 |
+1.38% |
319,400 |
2024/3/18 |
2,660 |
2,668 |
2,600 |
2,647.5 |
-0.36% |
452,700 |
2024/3/15 |
2,649.5 |
2,683.5 |
2,642.5 |
2,657 |
+0.64% |
658,100 |
2024/3/14 |
2,585 |
2,649 |
2,580 |
2,640 |
+2.13% |
482,300 |
2024/3/13 |
2,561 |
2,591.5 |
2,551 |
2,585 |
+0.33% |
454,000 |
2024/3/12 |
2,575 |
2,581.5 |
2,530 |
2,576.5 |
-0.66% |
547,400 |
2024/3/11 |
2,637 |
2,640 |
2,587.5 |
2,593.5 |
-1.61% |
341,100 |
2024/3/8 |
2,604.5 |
2,644.5 |
2,591.5 |
2,636 |
+0.27% |
350,000 |
2024/3/7 |
2,654.5 |
2,655 |
2,612.5 |
2,629 |
-0.98% |
390,700 |
2024/3/6 |
2,680 |
2,680 |
2,641 |
2,655 |
+0.28% |
380,100 |
2024/3/5 |
2,610 |
2,659 |
2,604 |
2,647.5 |
+0.93% |
329,400 |
2024/3/4 |
2,664 |
2,665.5 |
2,605.5 |
2,623 |
-1.59% |
465,500 |
2024/3/1 |
2,696 |
2,717 |
2,663 |
2,665.5 |
-0.89% |
405,100 |
2024/2/29 |
2,684 |
2,698 |
2,658.5 |
2,689.5 |
+0.82% |
385,100 |
2024/2/28 |
2,669.5 |
2,679.5 |
2,658 |
2,667.5 |
-0.54% |
334,900 |
2024/2/27 |
2,700 |
2,715 |
2,679.5 |
2,682 |
-1.09% |
318,300 |
2024/2/26 |
2,704 |
2,725.5 |
2,683.5 |
2,711.5 |
-0.07% |
523,700 |
2024/2/22 |
2,700 |
2,723 |
2,695 |
2,713.5 |
+0.57% |
383,100 |
2024/2/21 |
2,728 |
2,755 |
2,676.5 |
2,698 |
-0.11% |
592,100 |
2024/2/20 |
2,760 |
2,760 |
2,694 |
2,701 |
-1.71% |
343,900 |
2024/2/19 |
2,773.5 |
2,773.5 |
2,722 |
2,748 |
+0.90% |
449,200 |
2024/2/16 |
2,700 |
2,737 |
2,691 |
2,723.5 |
+1.10% |
360,700 |
2024/2/15 |
2,671 |
2,699 |
2,633 |
2,694 |
+0.64% |
444,100 |
2024/2/14 |
2,694 |
2,727 |
2,663 |
2,677 |
-1.16% |
578,500 |
2024/2/13 |
2,705 |
2,720 |
2,665 |
2,708.5 |
+1.42% |
733,200 |
2024/2/9 |
2,650 |
2,700 |
2,601 |
2,670.5 |
-4.61% |
1,877,300 |
2024/2/8 |
2,847 |
2,847 |
2,772 |
2,799.5 |
-1.08% |
697,600 |
2024/2/7 |
2,850 |
2,869.5 |
2,816.5 |
2,830 |
-1.01% |
455,400 |
2024/2/6 |
2,826 |
2,880 |
2,813 |
2,859 |
+0.72% |
256,600 |
2024/2/5 |
2,854 |
2,879 |
2,829 |
2,838.5 |
-0.46% |
345,900 |
2024/2/2 |
2,880 |
2,887.5 |
2,847 |
2,851.5 |
+0.07% |
258,200 |
2024/2/1 |
2,823.5 |
2,858.5 |
2,821.5 |
2,849.5 |
+0.92% |
254,900 |
2024/1/31 |
2,780 |
2,824.5 |
2,778.5 |
2,823.5 |
+1.75% |
314,300 |
2024/1/30 |
2,789 |
2,805 |
2,770.5 |
2,775 |
-0.18% |
303,500 |
2024/1/29 |
2,756 |
2,790 |
2,753 |
2,780 |
+1.29% |
295,200 |
|