日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,820.5 |
2,849 |
2,795 |
2,820 |
+0.34% |
1,152,400 |
2024/7/25 |
2,823.5 |
2,829 |
2,789 |
2,810.5 |
-0.64% |
997,700 |
2024/7/24 |
2,872 |
2,879.5 |
2,822 |
2,828.5 |
-2.21% |
784,400 |
2024/7/23 |
2,873.5 |
2,898.5 |
2,868.5 |
2,892.5 |
+0.45% |
585,500 |
2024/7/22 |
2,937 |
2,937 |
2,868.5 |
2,879.5 |
-0.96% |
660,500 |
2024/7/19 |
2,938 |
2,946.5 |
2,881.5 |
2,907.5 |
-1.00% |
817,300 |
2024/7/18 |
2,916 |
2,961 |
2,912 |
2,937 |
+0.43% |
1,288,500 |
2024/7/17 |
2,915 |
2,933.5 |
2,891 |
2,924.5 |
+1.83% |
1,524,400 |
2024/7/16 |
2,899 |
2,926.5 |
2,867.5 |
2,872 |
-0.52% |
1,475,700 |
2024/7/12 |
2,849.5 |
2,905 |
2,841.5 |
2,887 |
+1.07% |
2,176,500 |
2024/7/11 |
2,839 |
2,860.5 |
2,828 |
2,856.5 |
+2.02% |
1,781,600 |
2024/7/10 |
2,744 |
2,801 |
2,743 |
2,800 |
+1.16% |
1,560,200 |
2024/7/9 |
2,776 |
2,787 |
2,737 |
2,768 |
-0.72% |
1,627,800 |
2024/7/8 |
2,822.5 |
2,843.5 |
2,779 |
2,788 |
-0.94% |
2,021,500 |
2024/7/5 |
2,840 |
2,866.5 |
2,811 |
2,814.5 |
-2.31% |
1,223,100 |
2024/7/4 |
2,880 |
2,915 |
2,859 |
2,881 |
+0.16% |
1,431,300 |
2024/7/3 |
2,811 |
2,876.5 |
2,800 |
2,876.5 |
+1.95% |
1,528,700 |
2024/7/2 |
2,772.5 |
2,832 |
2,752.5 |
2,821.5 |
+1.13% |
1,776,300 |
2024/7/1 |
2,790 |
2,798.5 |
2,780 |
2,790 |
+0.31% |
1,453,800 |
2024/6/28 |
2,799.5 |
2,807.5 |
2,770.5 |
2,781.5 |
+0.14% |
1,883,000 |
2024/6/27 |
2,741.5 |
2,781.5 |
2,739 |
2,777.5 |
+1.33% |
1,506,400 |
2024/6/26 |
2,723.5 |
2,775 |
2,703 |
2,741 |
+0.37% |
1,628,400 |
2024/6/25 |
2,708 |
2,737 |
2,702 |
2,731 |
+1.62% |
985,900 |
2024/6/24 |
2,689.5 |
2,707.5 |
2,671 |
2,687.5 |
+0.39% |
1,204,600 |
2024/6/21 |
2,696 |
2,715 |
2,673.5 |
2,677 |
-0.11% |
1,965,700 |
2024/6/20 |
2,705 |
2,711.5 |
2,661 |
2,680 |
-0.94% |
1,394,800 |
2024/6/19 |
2,655.5 |
2,712.5 |
2,655.5 |
2,705.5 |
+2.23% |
1,233,600 |
2024/6/18 |
2,675 |
2,677.5 |
2,633.5 |
2,646.5 |
-0.84% |
1,261,600 |
2024/6/17 |
2,655 |
2,679 |
2,648 |
2,669 |
+0.24% |
1,264,800 |
2024/6/14 |
2,603.5 |
2,676.5 |
2,603.5 |
2,662.5 |
+1.66% |
1,919,800 |
2024/6/13 |
2,689.5 |
2,691.5 |
2,619 |
2,619 |
-2.64% |
1,446,200 |
2024/6/12 |
2,690.5 |
2,709.5 |
2,677.5 |
2,690 |
-0.92% |
1,633,200 |
2024/6/11 |
2,739 |
2,755.5 |
2,715 |
2,715 |
+0.33% |
1,404,000 |
2024/6/10 |
2,662.5 |
2,724.5 |
2,662.5 |
2,706 |
+1.61% |
1,661,200 |
2024/6/7 |
2,685 |
2,692.5 |
2,661.5 |
2,663 |
-0.19% |
2,036,000 |
2024/6/6 |
2,640 |
2,683 |
2,630.5 |
2,668 |
+0.95% |
2,190,200 |
2024/6/5 |
2,638 |
2,651.5 |
2,611.5 |
2,643 |
+0.19% |
2,176,800 |
2024/6/4 |
2,657 |
2,664 |
2,615.5 |
2,638 |
-1.81% |
2,878,200 |
2024/6/3 |
2,664 |
2,714 |
2,655 |
2,686.5 |
+1.05% |
1,540,700 |
2024/5/31 |
2,643.5 |
2,673 |
2,643.5 |
2,658.5 |
+1.24% |
3,117,500 |
2024/5/30 |
2,607.5 |
2,627.5 |
2,572.5 |
2,626 |
-0.13% |
1,936,000 |
2024/5/29 |
2,671 |
2,696.5 |
2,627 |
2,629.5 |
-1.54% |
1,948,600 |
2024/5/28 |
2,659 |
2,684.5 |
2,647.5 |
2,670.5 |
+0.68% |
1,465,400 |
2024/5/27 |
2,635 |
2,654.5 |
2,612 |
2,652.5 |
+1.01% |
1,786,900 |
2024/5/24 |
2,620 |
2,651.5 |
2,609.5 |
2,626 |
-1.06% |
2,036,700 |
2024/5/23 |
2,650 |
2,658 |
2,585.5 |
2,654 |
-0.15% |
2,213,800 |
2024/5/22 |
2,708.5 |
2,708.5 |
2,649.5 |
2,658 |
-2.15% |
2,522,000 |
2024/5/21 |
2,772 |
2,785.5 |
2,709 |
2,716.5 |
-1.77% |
2,392,100 |
2024/5/20 |
2,686 |
2,772 |
2,673 |
2,765.5 |
+3.54% |
2,537,900 |
2024/5/17 |
2,658.5 |
2,687.5 |
2,643.5 |
2,671 |
+0.49% |
2,495,000 |
2024/5/16 |
2,680 |
2,704 |
2,642.5 |
2,658 |
-0.26% |
3,477,500 |
2024/5/15 |
2,720.5 |
2,750 |
2,639 |
2,665 |
-1.84% |
4,597,600 |
2024/5/14 |
2,911 |
2,935.5 |
2,650 |
2,715 |
-8.89% |
9,324,000 |
2024/5/13 |
3,000 |
3,022 |
2,963 |
2,980 |
-1.32% |
3,069,300 |
2024/5/10 |
3,011 |
3,057 |
2,998 |
3,020 |
+0.99% |
1,135,700 |
2024/5/9 |
2,945 |
3,009 |
2,938 |
2,990.5 |
+1.68% |
1,219,600 |
2024/5/8 |
2,960 |
2,976.5 |
2,932.5 |
2,941 |
-1.46% |
1,367,600 |
2024/5/7 |
3,011 |
3,029 |
2,963.5 |
2,984.5 |
-0.25% |
1,078,500 |
2024/5/2 |
2,985 |
3,007 |
2,956.5 |
2,992 |
-0.05% |
871,500 |
2024/5/1 |
2,978.5 |
3,009 |
2,976 |
2,993.5 |
-1.30% |
870,600 |
2024/4/30 |
2,990 |
3,044 |
2,988 |
3,033 |
+2.50% |
1,258,000 |
2024/4/26 |
2,922 |
2,976 |
2,905 |
2,959 |
+0.87% |
1,098,500 |
2024/4/25 |
3,006 |
3,009 |
2,931.5 |
2,933.5 |
-2.54% |
1,367,000 |
2024/4/24 |
2,945 |
3,017 |
2,944.5 |
3,010 |
+2.82% |
2,019,400 |
2024/4/23 |
2,904 |
2,941.5 |
2,900.5 |
2,927.5 |
+1.88% |
1,540,500 |
2024/4/22 |
2,878 |
2,904 |
2,841 |
2,873.5 |
+1.38% |
1,231,300 |
2024/4/19 |
2,837 |
2,867.5 |
2,801.5 |
2,834.5 |
-1.20% |
2,151,100 |
2024/4/18 |
2,843.5 |
2,884.5 |
2,831.5 |
2,869 |
+0.14% |
1,390,700 |
2024/4/17 |
2,914.5 |
2,918 |
2,856 |
2,865 |
-2.02% |
2,373,200 |
2024/4/16 |
2,979.5 |
2,987.5 |
2,893 |
2,924 |
-3.72% |
2,403,300 |
2024/4/15 |
2,996 |
3,045 |
2,976.5 |
3,037 |
+0.60% |
1,347,900 |
2024/4/12 |
3,018 |
3,033 |
2,991 |
3,019 |
+0.84% |
1,369,800 |
2024/4/11 |
2,990 |
3,005 |
2,957.5 |
2,994 |
-0.70% |
1,397,300 |
2024/4/10 |
3,030 |
3,039 |
2,990 |
3,015 |
-0.36% |
1,074,400 |
2024/4/9 |
3,035 |
3,050 |
2,999 |
3,026 |
-0.10% |
1,352,100 |
2024/4/8 |
3,024 |
3,057 |
3,003 |
3,029 |
+0.20% |
1,185,500 |
2024/4/5 |
3,000 |
3,033 |
2,982.5 |
3,023 |
-0.92% |
1,346,200 |
2024/4/4 |
3,046 |
3,086 |
3,035 |
3,051 |
+1.23% |
1,208,400 |
2024/4/3 |
3,037 |
3,053 |
2,991.5 |
3,014 |
-1.31% |
1,815,500 |
2024/4/2 |
3,073 |
3,092 |
3,017 |
3,054 |
-0.62% |
1,434,300 |
2024/4/1 |
3,130 |
3,142 |
3,060 |
3,073 |
-1.70% |
1,382,900 |
2024/3/29 |
3,116 |
3,153 |
3,108 |
3,126 |
+1.00% |
1,616,000 |
2024/3/28 |
3,080 |
3,127 |
3,052 |
3,095 |
-1.31% |
1,915,000 |
2024/3/27 |
3,144 |
3,183 |
3,129 |
3,136 |
-0.10% |
2,209,400 |
2024/3/26 |
3,126 |
3,170 |
3,101 |
3,139 |
+0.00% |
1,383,500 |
2024/3/25 |
3,190 |
3,192 |
3,131 |
3,139 |
-0.76% |
1,616,900 |
2024/3/22 |
3,201 |
3,213 |
3,135 |
3,163 |
-0.69% |
1,886,700 |
2024/3/21 |
3,145 |
3,191 |
3,130 |
3,185 |
+3.21% |
1,819,100 |
2024/3/19 |
3,064 |
3,088 |
3,036 |
3,086 |
+0.19% |
2,042,200 |
2024/3/18 |
3,055 |
3,111 |
3,043 |
3,080 |
+0.42% |
1,477,900 |
2024/3/15 |
3,013 |
3,088 |
3,006 |
3,067 |
+1.35% |
2,053,000 |
2024/3/14 |
2,976.5 |
3,037 |
2,956 |
3,026 |
+1.51% |
1,646,100 |
2024/3/13 |
3,025 |
3,069 |
2,957 |
2,981 |
-0.67% |
1,980,600 |
2024/3/12 |
2,954.5 |
3,006 |
2,915 |
3,001 |
-0.40% |
2,000,000 |
2024/3/11 |
3,100 |
3,109 |
2,983.5 |
3,013 |
-3.95% |
2,734,600 |
2024/3/8 |
3,026 |
3,173 |
3,026 |
3,137 |
+4.81% |
4,967,300 |
2024/3/7 |
2,970 |
2,993 |
2,939 |
2,993 |
+0.59% |
1,954,100 |
2024/3/6 |
2,950 |
3,006 |
2,940.5 |
2,975.5 |
+1.28% |
3,615,300 |
2024/3/5 |
2,892.5 |
2,978 |
2,866.5 |
2,938 |
+6.49% |
4,678,300 |
2024/3/4 |
2,781.5 |
2,789.5 |
2,736 |
2,759 |
-1.25% |
1,616,700 |
2024/3/1 |
2,796 |
2,799.5 |
2,763 |
2,794 |
+0.59% |
1,269,300 |
2024/2/29 |
2,762 |
2,790 |
2,731.5 |
2,777.5 |
+0.71% |
2,201,400 |
2024/2/28 |
2,750 |
2,781.5 |
2,716 |
2,758 |
+0.25% |
1,903,400 |
2024/2/27 |
2,774 |
2,791.5 |
2,746 |
2,751 |
-1.47% |
1,578,400 |
2024/2/26 |
2,827 |
2,855 |
2,778.5 |
2,792 |
-1.10% |
1,521,000 |
2024/2/22 |
2,813.5 |
2,825 |
2,793 |
2,823 |
+0.68% |
1,374,000 |
2024/2/21 |
2,799.5 |
2,818 |
2,785 |
2,804 |
+0.56% |
1,116,800 |
2024/2/20 |
2,818 |
2,840.5 |
2,774 |
2,788.5 |
-1.93% |
1,500,900 |
2024/2/19 |
2,738 |
2,843.5 |
2,733 |
2,843.5 |
+3.91% |
1,969,000 |
2024/2/16 |
2,682.5 |
2,769.5 |
2,680 |
2,736.5 |
+2.43% |
2,086,300 |
2024/2/15 |
2,700 |
2,703 |
2,619.5 |
2,671.5 |
-0.54% |
1,797,700 |
2024/2/14 |
2,731 |
2,747 |
2,668 |
2,686 |
-3.42% |
2,313,300 |
2024/2/13 |
2,682 |
2,785 |
2,603.5 |
2,781 |
+3.63% |
6,044,400 |
2024/2/9 |
2,675.5 |
2,717 |
2,641.5 |
2,683.5 |
-0.79% |
2,655,100 |
2024/2/8 |
2,773 |
2,774 |
2,699.5 |
2,705 |
-2.49% |
2,833,900 |
2024/2/7 |
2,709.5 |
2,775 |
2,703.5 |
2,774 |
+2.99% |
2,674,400 |
2024/2/6 |
2,650.5 |
2,708.5 |
2,643.5 |
2,693.5 |
+1.09% |
2,238,600 |
2024/2/5 |
2,665 |
2,670.5 |
2,610.5 |
2,664.5 |
+0.40% |
1,995,400 |
2024/2/2 |
2,638.5 |
2,670 |
2,618.5 |
2,654 |
+0.84% |
1,253,800 |
2024/2/1 |
2,622.5 |
2,655.5 |
2,610 |
2,632 |
-0.45% |
1,035,400 |
2024/1/31 |
2,600 |
2,644 |
2,586.5 |
2,644 |
+1.67% |
1,015,000 |
2024/1/30 |
2,600 |
2,619 |
2,588.5 |
2,600.5 |
-0.13% |
808,400 |
2024/1/29 |
2,570.5 |
2,608.5 |
2,564 |
2,604 |
+0.48% |
1,549,900 |
|