日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,475 |
2,478.5 |
2,431 |
2,434 |
-1.12% |
120,600 |
2024/7/25 |
2,450 |
2,472 |
2,435 |
2,461.5 |
+0.31% |
135,000 |
2024/7/24 |
2,494.5 |
2,494.5 |
2,450 |
2,454 |
-1.56% |
128,000 |
2024/7/23 |
2,491.5 |
2,508 |
2,483.5 |
2,493 |
+0.06% |
127,700 |
2024/7/22 |
2,481.5 |
2,498 |
2,477.5 |
2,491.5 |
+0.40% |
76,500 |
2024/7/19 |
2,491 |
2,500 |
2,463 |
2,481.5 |
-0.26% |
113,900 |
2024/7/18 |
2,486 |
2,511.5 |
2,486 |
2,488 |
-0.12% |
89,100 |
2024/7/17 |
2,470.5 |
2,502 |
2,465.5 |
2,491 |
+1.03% |
152,900 |
2024/7/16 |
2,500 |
2,500 |
2,464.5 |
2,465.5 |
-1.52% |
135,200 |
2024/7/12 |
2,486 |
2,505.5 |
2,479.5 |
2,503.5 |
+0.97% |
124,300 |
2024/7/11 |
2,477.5 |
2,504 |
2,477.5 |
2,479.5 |
+0.69% |
168,000 |
2024/7/10 |
2,444 |
2,468 |
2,440.5 |
2,462.5 |
+0.76% |
170,800 |
2024/7/9 |
2,450 |
2,452.5 |
2,425 |
2,444 |
-0.57% |
202,100 |
2024/7/8 |
2,470 |
2,476.5 |
2,450 |
2,458 |
-0.71% |
168,500 |
2024/7/5 |
2,535 |
2,545 |
2,471 |
2,475.5 |
-2.50% |
201,800 |
2024/7/4 |
2,575 |
2,592.5 |
2,532.5 |
2,539 |
-1.34% |
164,200 |
2024/7/3 |
2,552 |
2,582.5 |
2,547 |
2,573.5 |
+0.45% |
143,200 |
2024/7/2 |
2,573 |
2,585 |
2,543.5 |
2,562 |
-0.62% |
124,400 |
2024/7/1 |
2,594 |
2,607.5 |
2,573.5 |
2,578 |
+0.02% |
152,100 |
2024/6/28 |
2,560 |
2,579.5 |
2,552 |
2,577.5 |
+1.08% |
126,100 |
2024/6/27 |
2,541.5 |
2,560.5 |
2,541 |
2,550 |
+0.33% |
82,200 |
2024/6/26 |
2,536.5 |
2,549 |
2,528 |
2,541.5 |
+0.18% |
82,500 |
2024/6/25 |
2,540 |
2,562 |
2,529 |
2,537 |
+0.32% |
99,600 |
2024/6/24 |
2,559.5 |
2,562 |
2,525.5 |
2,529 |
-1.19% |
134,700 |
2024/6/21 |
2,571.5 |
2,594 |
2,553 |
2,559.5 |
+0.27% |
367,600 |
2024/6/20 |
2,545 |
2,574.5 |
2,531 |
2,552.5 |
+0.53% |
167,400 |
2024/6/19 |
2,511.5 |
2,542.5 |
2,500 |
2,539 |
+0.42% |
188,300 |
2024/6/18 |
2,523 |
2,545.5 |
2,516.5 |
2,528.5 |
+0.68% |
167,800 |
2024/6/17 |
2,534.5 |
2,534.5 |
2,506 |
2,511.5 |
+0.32% |
150,000 |
2024/6/14 |
2,494 |
2,513 |
2,490 |
2,503.5 |
-0.04% |
171,400 |
2024/6/13 |
2,525 |
2,531 |
2,501 |
2,504.5 |
-0.81% |
93,500 |
2024/6/12 |
2,530 |
2,546 |
2,516 |
2,525 |
-0.14% |
86,000 |
2024/6/11 |
2,544 |
2,554.5 |
2,528.5 |
2,528.5 |
-0.49% |
132,600 |
2024/6/10 |
2,481 |
2,545 |
2,479.5 |
2,541 |
+2.42% |
171,300 |
2024/6/7 |
2,492 |
2,504 |
2,475 |
2,481 |
-0.46% |
87,100 |
2024/6/6 |
2,507 |
2,507 |
2,487.5 |
2,492.5 |
-0.58% |
72,000 |
2024/6/5 |
2,496 |
2,508.5 |
2,488.5 |
2,507 |
+0.06% |
83,700 |
2024/6/4 |
2,484 |
2,505.5 |
2,460 |
2,505.5 |
+0.87% |
133,400 |
2024/6/3 |
2,494 |
2,508 |
2,472 |
2,484 |
+0.34% |
139,600 |
2024/5/31 |
2,446.5 |
2,477 |
2,446 |
2,475.5 |
+1.48% |
158,000 |
2024/5/30 |
2,434 |
2,444.5 |
2,420.5 |
2,439.5 |
+0.23% |
97,600 |
2024/5/29 |
2,455.5 |
2,476 |
2,429 |
2,434 |
-1.34% |
120,600 |
2024/5/28 |
2,463 |
2,478 |
2,463 |
2,467 |
-0.18% |
60,800 |
2024/5/27 |
2,469 |
2,479.5 |
2,453.5 |
2,471.5 |
+0.14% |
84,400 |
2024/5/24 |
2,455 |
2,483.5 |
2,455 |
2,468 |
-0.20% |
125,300 |
2024/5/23 |
2,463.5 |
2,493.5 |
2,455 |
2,473 |
+0.39% |
83,100 |
2024/5/22 |
2,475.5 |
2,487 |
2,459 |
2,463.5 |
-0.71% |
131,000 |
2024/5/21 |
2,460 |
2,492 |
2,460 |
2,481 |
+1.24% |
110,900 |
2024/5/20 |
2,439 |
2,467 |
2,432 |
2,450.5 |
+0.47% |
75,800 |
2024/5/17 |
2,420 |
2,463.5 |
2,420 |
2,439 |
-0.04% |
71,400 |
2024/5/16 |
2,461 |
2,467.5 |
2,420 |
2,440 |
-1.33% |
124,700 |
2024/5/15 |
2,498 |
2,505 |
2,459 |
2,473 |
-1.59% |
120,400 |
2024/5/14 |
2,475.5 |
2,519 |
2,460 |
2,513 |
+1.15% |
157,700 |
2024/5/13 |
2,425 |
2,490 |
2,410.5 |
2,484.5 |
+3.39% |
205,400 |
2024/5/10 |
2,430 |
2,441 |
2,398.5 |
2,403 |
-0.80% |
120,700 |
2024/5/9 |
2,423 |
2,435 |
2,410.5 |
2,422.5 |
-0.04% |
108,000 |
2024/5/8 |
2,453.5 |
2,469.5 |
2,421.5 |
2,423.5 |
-0.51% |
101,200 |
2024/5/7 |
2,445 |
2,445 |
2,428 |
2,436 |
+0.10% |
89,600 |
2024/5/2 |
2,458 |
2,458 |
2,429 |
2,433.5 |
-0.65% |
74,300 |
2024/5/1 |
2,455.5 |
2,458 |
2,439.5 |
2,449.5 |
-0.33% |
65,900 |
2024/4/30 |
2,465 |
2,468.5 |
2,426 |
2,457.5 |
+0.12% |
125,500 |
2024/4/26 |
2,464.5 |
2,469.5 |
2,434 |
2,454.5 |
-0.04% |
93,000 |
2024/4/25 |
2,485 |
2,485 |
2,450 |
2,455.5 |
-0.81% |
86,900 |
2024/4/24 |
2,490 |
2,490 |
2,457 |
2,475.5 |
-0.72% |
97,100 |
2024/4/23 |
2,503 |
2,503 |
2,479.5 |
2,493.5 |
-0.68% |
133,200 |
2024/4/22 |
2,463 |
2,518.5 |
2,452 |
2,510.5 |
+3.38% |
215,000 |
2024/4/19 |
2,429 |
2,434.5 |
2,397 |
2,428.5 |
+0.48% |
174,400 |
2024/4/18 |
2,410 |
2,438.5 |
2,410 |
2,417 |
+0.15% |
76,400 |
2024/4/17 |
2,449 |
2,449 |
2,405 |
2,413.5 |
-1.19% |
141,000 |
2024/4/16 |
2,451.5 |
2,457.5 |
2,426 |
2,442.5 |
-0.83% |
114,100 |
2024/4/15 |
2,467 |
2,467 |
2,441 |
2,463 |
-0.30% |
85,100 |
2024/4/12 |
2,486.5 |
2,486.5 |
2,460 |
2,470.5 |
-0.10% |
89,100 |
2024/4/11 |
2,475 |
2,492.5 |
2,456 |
2,473 |
-0.66% |
126,000 |
2024/4/10 |
2,486 |
2,504 |
2,485 |
2,489.5 |
+0.18% |
67,200 |
2024/4/9 |
2,502 |
2,506.5 |
2,472.5 |
2,485 |
-0.56% |
98,400 |
2024/4/8 |
2,481 |
2,502.5 |
2,465.5 |
2,499 |
+0.28% |
88,600 |
2024/4/5 |
2,463 |
2,493 |
2,457.5 |
2,492 |
+0.14% |
113,700 |
2024/4/4 |
2,510 |
2,518.5 |
2,483 |
2,488.5 |
+0.30% |
129,500 |
2024/4/3 |
2,451 |
2,499 |
2,451 |
2,481 |
+0.63% |
147,000 |
2024/4/2 |
2,513 |
2,516 |
2,446 |
2,465.5 |
-1.52% |
177,400 |
2024/4/1 |
2,524 |
2,535 |
2,499 |
2,503.5 |
-0.62% |
160,500 |
2024/3/29 |
2,494 |
2,538.5 |
2,486.5 |
2,519 |
+2.32% |
243,300 |
2024/3/28 |
2,488 |
2,493 |
2,446 |
2,462 |
-1.93% |
700,900 |
2024/3/27 |
2,513.5 |
2,542.5 |
2,508 |
2,510.5 |
-0.08% |
697,000 |
2024/3/26 |
2,539.5 |
2,539.5 |
2,481 |
2,512.5 |
-1.30% |
496,900 |
2024/3/25 |
2,502.5 |
2,558 |
2,502.5 |
2,545.5 |
+0.73% |
590,000 |
2024/3/22 |
2,479 |
2,529 |
2,474 |
2,527 |
+2.79% |
445,200 |
2024/3/21 |
2,492 |
2,505 |
2,458 |
2,458.5 |
-0.55% |
544,600 |
2024/3/19 |
2,444.5 |
2,472.5 |
2,428 |
2,472 |
+1.00% |
280,700 |
2024/3/18 |
2,470.5 |
2,471.5 |
2,440.5 |
2,447.5 |
-0.33% |
274,800 |
2024/3/15 |
2,393 |
2,461.5 |
2,377.5 |
2,455.5 |
+2.23% |
388,500 |
2024/3/14 |
2,383 |
2,404.5 |
2,375 |
2,402 |
+1.14% |
156,200 |
2024/3/13 |
2,372 |
2,393.5 |
2,362 |
2,375 |
+0.04% |
114,900 |
2024/3/12 |
2,361.5 |
2,376 |
2,337.5 |
2,374 |
+0.55% |
220,100 |
2024/3/11 |
2,369 |
2,383 |
2,342.5 |
2,361 |
-0.15% |
227,800 |
2024/3/8 |
2,377.5 |
2,377.5 |
2,338.5 |
2,364.5 |
-1.46% |
341,500 |
2024/3/7 |
2,370 |
2,399.5 |
2,370 |
2,399.5 |
+1.01% |
194,000 |
2024/3/6 |
2,379.5 |
2,404.5 |
2,372.5 |
2,375.5 |
-0.27% |
247,000 |
2024/3/5 |
2,400 |
2,402.5 |
2,378.5 |
2,382 |
-0.63% |
179,000 |
2024/3/4 |
2,401 |
2,413.5 |
2,390 |
2,397 |
-0.66% |
159,800 |
2024/3/1 |
2,414 |
2,425 |
2,401 |
2,413 |
+0.21% |
96,100 |
2024/2/29 |
2,412 |
2,414.5 |
2,363.5 |
2,408 |
-0.15% |
335,200 |
2024/2/28 |
2,415 |
2,432.5 |
2,402 |
2,411.5 |
-0.35% |
229,700 |
2024/2/27 |
2,412 |
2,454 |
2,403 |
2,420 |
+0.29% |
160,800 |
2024/2/26 |
2,410 |
2,420 |
2,401.5 |
2,413 |
+0.69% |
82,900 |
2024/2/22 |
2,399 |
2,406 |
2,389.5 |
2,396.5 |
+0.13% |
108,500 |
2024/2/21 |
2,406 |
2,414 |
2,389 |
2,393.5 |
-0.44% |
147,200 |
2024/2/20 |
2,435 |
2,442.5 |
2,404 |
2,404 |
-1.39% |
173,400 |
2024/2/19 |
2,434 |
2,443 |
2,412.5 |
2,438 |
-0.27% |
141,500 |
2024/2/16 |
2,415 |
2,474.5 |
2,413 |
2,444.5 |
+0.87% |
180,000 |
2024/2/15 |
2,445 |
2,453 |
2,412 |
2,423.5 |
-0.14% |
159,800 |
2024/2/14 |
2,487 |
2,487 |
2,414 |
2,427 |
-2.51% |
175,600 |
2024/2/13 |
2,497 |
2,522.5 |
2,481 |
2,489.5 |
+0.40% |
198,200 |
2024/2/9 |
2,485 |
2,493 |
2,446 |
2,479.5 |
+1.06% |
157,500 |
2024/2/8 |
2,475 |
2,484 |
2,434 |
2,453.5 |
-0.35% |
132,500 |
2024/2/7 |
2,460 |
2,469.5 |
2,453 |
2,462 |
+0.08% |
92,200 |
2024/2/6 |
2,459 |
2,504 |
2,450.5 |
2,460 |
+0.06% |
115,400 |
2024/2/5 |
2,470 |
2,478 |
2,452.5 |
2,458.5 |
-0.02% |
93,500 |
2024/2/2 |
2,463.5 |
2,474 |
2,445 |
2,459 |
-0.08% |
125,200 |
2024/2/1 |
2,444.5 |
2,473.5 |
2,444.5 |
2,461 |
+0.10% |
101,600 |
2024/1/31 |
2,440 |
2,458.5 |
2,416.5 |
2,458.5 |
+0.63% |
88,900 |
2024/1/30 |
2,440 |
2,465 |
2,434.5 |
2,443 |
+0.43% |
87,800 |
2024/1/29 |
2,434.5 |
2,451 |
2,431 |
2,432.5 |
+0.64% |
94,600 |
|