日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,602.5 |
2,603 |
2,566 |
2,585.5 |
+0.29% |
205,800 |
2024/7/25 |
2,562 |
2,591 |
2,552.5 |
2,578 |
+0.74% |
278,200 |
2024/7/24 |
2,574 |
2,579.5 |
2,551.5 |
2,559 |
-0.51% |
156,500 |
2024/7/23 |
2,568 |
2,578 |
2,538 |
2,572 |
+0.43% |
168,300 |
2024/7/22 |
2,580.5 |
2,592 |
2,546 |
2,561 |
+0.02% |
271,500 |
2024/7/19 |
2,560 |
2,571 |
2,529 |
2,560.5 |
-0.54% |
409,700 |
2024/7/18 |
2,568 |
2,592 |
2,560 |
2,574.5 |
+0.29% |
268,000 |
2024/7/17 |
2,550 |
2,577 |
2,535.5 |
2,567 |
+1.42% |
348,500 |
2024/7/16 |
2,499.5 |
2,534 |
2,481.5 |
2,531 |
+2.45% |
527,100 |
2024/7/12 |
2,417.5 |
2,470.5 |
2,413.5 |
2,470.5 |
+2.07% |
280,700 |
2024/7/11 |
2,419 |
2,435 |
2,408 |
2,420.5 |
+1.23% |
306,300 |
2024/7/10 |
2,418 |
2,418 |
2,365.5 |
2,391 |
-1.14% |
295,100 |
2024/7/9 |
2,400.5 |
2,427 |
2,396 |
2,418.5 |
+0.85% |
283,700 |
2024/7/8 |
2,406 |
2,414.5 |
2,390.5 |
2,398 |
-0.95% |
217,100 |
2024/7/5 |
2,391.5 |
2,425.5 |
2,391.5 |
2,421 |
+1.28% |
226,700 |
2024/7/4 |
2,399 |
2,404.5 |
2,385 |
2,390.5 |
+0.00% |
142,900 |
2024/7/3 |
2,390 |
2,397.5 |
2,374.5 |
2,390.5 |
+0.04% |
202,400 |
2024/7/2 |
2,380 |
2,399 |
2,368 |
2,389.5 |
+0.40% |
216,300 |
2024/7/1 |
2,363.5 |
2,392 |
2,355 |
2,380 |
+1.32% |
468,600 |
2024/6/28 |
2,329.5 |
2,367.5 |
2,311 |
2,349 |
+1.29% |
429,300 |
2024/6/27 |
2,332 |
2,333 |
2,298 |
2,319 |
-1.05% |
520,100 |
2024/6/26 |
2,366 |
2,366.5 |
2,339 |
2,343.5 |
-1.35% |
497,100 |
2024/6/25 |
2,408 |
2,408 |
2,368 |
2,375.5 |
-0.27% |
257,000 |
2024/6/24 |
2,343 |
2,407 |
2,341 |
2,382 |
+1.17% |
430,600 |
2024/6/21 |
2,342.5 |
2,372.5 |
2,342.5 |
2,354.5 |
+0.26% |
422,700 |
2024/6/20 |
2,372 |
2,376.5 |
2,332 |
2,348.5 |
-5.00% |
556,000 |
2024/6/19 |
2,495.5 |
2,497.5 |
2,426 |
2,472 |
-1.00% |
248,100 |
2024/6/18 |
2,509.5 |
2,509.5 |
2,485.5 |
2,497 |
+0.20% |
121,900 |
2024/6/17 |
2,503 |
2,511 |
2,466 |
2,492 |
-0.42% |
210,500 |
2024/6/14 |
2,480 |
2,508 |
2,475 |
2,502.5 |
+0.81% |
258,900 |
2024/6/13 |
2,495 |
2,504 |
2,476 |
2,482.5 |
+0.00% |
190,700 |
2024/6/12 |
2,475.5 |
2,493.5 |
2,475 |
2,482.5 |
+0.02% |
156,700 |
2024/6/11 |
2,482 |
2,517.5 |
2,477 |
2,482 |
-0.54% |
178,200 |
2024/6/10 |
2,498 |
2,498 |
2,479 |
2,495.5 |
-0.22% |
197,700 |
2024/6/7 |
2,509 |
2,533.5 |
2,491 |
2,501 |
-0.48% |
177,700 |
2024/6/6 |
2,483 |
2,517 |
2,475.5 |
2,513 |
+1.80% |
251,900 |
2024/6/5 |
2,497 |
2,510 |
2,461.5 |
2,468.5 |
-1.83% |
225,700 |
2024/6/4 |
2,505 |
2,530 |
2,488 |
2,514.5 |
+1.15% |
248,800 |
2024/6/3 |
2,510.5 |
2,510.5 |
2,480 |
2,486 |
-0.68% |
280,000 |
2024/5/31 |
2,473.5 |
2,512 |
2,466.5 |
2,503 |
+1.11% |
491,000 |
2024/5/30 |
2,469 |
2,478 |
2,440 |
2,475.5 |
-0.08% |
242,200 |
2024/5/29 |
2,475 |
2,504 |
2,475 |
2,477.5 |
-0.08% |
151,000 |
2024/5/28 |
2,476 |
2,495 |
2,470.5 |
2,479.5 |
-0.10% |
143,800 |
2024/5/27 |
2,482 |
2,499 |
2,475.5 |
2,482 |
+0.40% |
137,100 |
2024/5/24 |
2,463 |
2,490 |
2,456 |
2,472 |
-0.66% |
228,600 |
2024/5/23 |
2,465 |
2,496.5 |
2,458 |
2,488.5 |
+0.73% |
253,600 |
2024/5/22 |
2,528.5 |
2,528.5 |
2,460.5 |
2,470.5 |
-2.85% |
294,500 |
2024/5/21 |
2,531.5 |
2,572 |
2,511.5 |
2,543 |
+0.51% |
237,500 |
2024/5/20 |
2,527 |
2,549.5 |
2,509 |
2,530 |
+0.12% |
241,100 |
2024/5/17 |
2,528 |
2,571 |
2,521 |
2,527 |
-0.22% |
298,300 |
2024/5/16 |
2,545 |
2,568.5 |
2,520.5 |
2,532.5 |
-0.76% |
456,900 |
2024/5/15 |
2,543.5 |
2,588 |
2,538 |
2,552 |
+1.96% |
616,800 |
2024/5/14 |
2,480 |
2,539.5 |
2,478.5 |
2,503 |
+1.25% |
772,700 |
2024/5/13 |
2,425.5 |
2,527 |
2,399.5 |
2,472 |
+12.49% |
1,964,600 |
2024/5/10 |
2,222 |
2,223 |
2,177 |
2,197.5 |
+0.34% |
564,300 |
2024/5/9 |
2,209.5 |
2,209.5 |
2,167 |
2,190 |
-1.42% |
656,900 |
2024/5/8 |
2,260.5 |
2,263.5 |
2,221.5 |
2,221.5 |
-1.79% |
434,100 |
2024/5/7 |
2,268 |
2,293.5 |
2,262 |
2,262 |
-0.81% |
360,000 |
2024/5/2 |
2,312.5 |
2,312.5 |
2,261.5 |
2,280.5 |
-0.11% |
461,400 |
2024/5/1 |
2,361.5 |
2,376 |
2,273.5 |
2,283 |
-4.97% |
693,500 |
2024/4/30 |
2,390 |
2,414.5 |
2,340.5 |
2,402.5 |
-0.56% |
519,300 |
2024/4/26 |
2,390 |
2,420 |
2,378.5 |
2,416 |
+0.86% |
238,500 |
2024/4/25 |
2,411 |
2,425.5 |
2,395.5 |
2,395.5 |
-0.44% |
164,300 |
2024/4/24 |
2,400.5 |
2,425.5 |
2,396 |
2,406 |
+0.38% |
237,700 |
2024/4/23 |
2,400 |
2,403 |
2,382.5 |
2,397 |
+0.31% |
296,300 |
2024/4/22 |
2,354.5 |
2,392 |
2,341 |
2,389.5 |
+2.71% |
259,900 |
2024/4/19 |
2,365 |
2,365 |
2,321 |
2,326.5 |
-1.63% |
375,900 |
2024/4/18 |
2,392.5 |
2,392.5 |
2,365 |
2,365 |
-1.05% |
268,200 |
2024/4/17 |
2,425.5 |
2,425.5 |
2,390 |
2,390 |
-0.93% |
296,900 |
2024/4/16 |
2,418 |
2,433 |
2,410 |
2,412.5 |
-0.54% |
347,000 |
2024/4/15 |
2,429 |
2,438.5 |
2,418 |
2,425.5 |
-0.31% |
200,100 |
2024/4/12 |
2,413 |
2,442 |
2,412.5 |
2,433 |
+0.87% |
245,300 |
2024/4/11 |
2,416 |
2,425.5 |
2,407 |
2,412 |
-0.94% |
367,200 |
2024/4/10 |
2,420 |
2,449 |
2,416 |
2,435 |
+1.12% |
191,200 |
2024/4/9 |
2,450 |
2,454 |
2,403 |
2,408 |
-1.35% |
276,300 |
2024/4/8 |
2,388 |
2,443.5 |
2,385.5 |
2,441 |
+2.43% |
280,700 |
2024/4/5 |
2,374.5 |
2,385 |
2,356 |
2,383 |
+0.04% |
328,200 |
2024/4/4 |
2,448 |
2,450.5 |
2,382 |
2,382 |
-2.30% |
497,800 |
2024/4/3 |
2,442.5 |
2,459.5 |
2,423.5 |
2,438 |
-0.20% |
387,500 |
2024/4/2 |
2,441.5 |
2,447 |
2,408.5 |
2,443 |
-0.59% |
361,100 |
2024/4/1 |
2,450 |
2,464 |
2,441.5 |
2,457.5 |
+0.59% |
323,700 |
2024/3/29 |
2,459 |
2,480.5 |
2,435.5 |
2,443 |
-0.87% |
562,300 |
2024/3/28 |
2,505 |
2,506.5 |
2,464.5 |
2,464.5 |
-4.11% |
461,000 |
2024/3/27 |
2,568.5 |
2,601 |
2,568.5 |
2,570 |
+0.39% |
439,600 |
2024/3/26 |
2,557.5 |
2,569.5 |
2,543 |
2,560 |
-0.33% |
217,400 |
2024/3/25 |
2,597 |
2,619 |
2,567 |
2,568.5 |
-0.83% |
328,900 |
2024/3/22 |
2,572 |
2,593.5 |
2,552 |
2,590 |
+1.33% |
382,900 |
2024/3/21 |
2,543 |
2,593.5 |
2,530 |
2,556 |
+1.67% |
466,800 |
2024/3/19 |
2,530 |
2,536 |
2,508.5 |
2,514 |
-1.53% |
360,400 |
2024/3/18 |
2,535.5 |
2,559 |
2,521.5 |
2,553 |
+0.49% |
358,200 |
2024/3/15 |
2,529 |
2,561.5 |
2,529 |
2,540.5 |
+0.91% |
432,500 |
2024/3/14 |
2,466 |
2,520 |
2,453 |
2,517.5 |
+1.92% |
306,200 |
2024/3/13 |
2,506 |
2,515.5 |
2,465 |
2,470 |
-1.75% |
534,200 |
2024/3/12 |
2,537 |
2,537 |
2,476 |
2,514 |
-1.14% |
415,700 |
2024/3/11 |
2,620 |
2,627 |
2,531.5 |
2,543 |
-2.86% |
412,900 |
2024/3/8 |
2,588 |
2,632.5 |
2,585.5 |
2,618 |
+0.79% |
333,300 |
2024/3/7 |
2,617 |
2,620 |
2,592.5 |
2,597.5 |
+0.37% |
298,900 |
2024/3/6 |
2,597.5 |
2,628.5 |
2,582 |
2,588 |
-0.23% |
364,300 |
2024/3/5 |
2,620 |
2,620 |
2,588.5 |
2,594 |
-1.05% |
289,900 |
2024/3/4 |
2,588.5 |
2,625 |
2,588.5 |
2,621.5 |
+0.83% |
470,300 |
2024/3/1 |
2,600 |
2,625 |
2,581.5 |
2,600 |
+1.17% |
370,500 |
2024/2/29 |
2,575 |
2,585.5 |
2,546.5 |
2,570 |
-0.50% |
478,500 |
2024/2/28 |
2,615 |
2,621.5 |
2,578 |
2,583 |
-1.97% |
524,300 |
2024/2/27 |
2,640 |
2,653.5 |
2,612 |
2,635 |
-0.43% |
365,000 |
2024/2/26 |
2,680 |
2,710 |
2,636 |
2,646.5 |
-1.60% |
492,400 |
2024/2/22 |
2,707.5 |
2,725.5 |
2,681 |
2,689.5 |
-1.10% |
250,500 |
2024/2/21 |
2,750 |
2,750 |
2,701 |
2,719.5 |
-0.38% |
248,600 |
2024/2/20 |
2,758 |
2,758 |
2,715.5 |
2,730 |
-0.71% |
191,200 |
2024/2/19 |
2,739 |
2,759 |
2,718.5 |
2,749.5 |
+1.10% |
214,300 |
2024/2/16 |
2,695 |
2,729.5 |
2,678.5 |
2,719.5 |
+1.89% |
257,700 |
2024/2/15 |
2,671 |
2,682 |
2,633.5 |
2,669 |
+0.76% |
228,800 |
2024/2/14 |
2,663.5 |
2,678.5 |
2,621.5 |
2,649 |
-0.60% |
356,000 |
2024/2/13 |
2,580 |
2,666.5 |
2,545.5 |
2,665 |
-0.73% |
675,400 |
2024/2/9 |
2,667 |
2,703 |
2,659 |
2,684.5 |
+0.04% |
233,700 |
2024/2/8 |
2,680 |
2,708 |
2,651.5 |
2,683.5 |
+0.21% |
231,400 |
2024/2/7 |
2,728 |
2,728 |
2,677 |
2,678 |
-0.80% |
221,300 |
2024/2/6 |
2,758.5 |
2,760 |
2,699.5 |
2,699.5 |
-2.95% |
313,200 |
2024/2/5 |
2,787.5 |
2,791.5 |
2,762 |
2,781.5 |
+0.54% |
204,900 |
2024/2/2 |
2,795 |
2,797 |
2,763 |
2,766.5 |
-0.32% |
159,500 |
2024/2/1 |
2,751 |
2,792 |
2,751 |
2,775.5 |
+0.91% |
270,900 |
2024/1/31 |
2,732 |
2,755 |
2,711.5 |
2,750.5 |
+0.55% |
162,200 |
2024/1/30 |
2,770 |
2,770 |
2,716.5 |
2,735.5 |
-0.78% |
195,800 |
2024/1/29 |
2,724.5 |
2,770 |
2,724.5 |
2,757 |
+1.94% |
218,300 |
|