| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
2,435 |
2,435 |
2,403.5 |
2,411 |
-0.64% |
453,900 |
| 2024/7/25 |
2,442.5 |
2,452.5 |
2,416.5 |
2,426.5 |
-1.38% |
747,700 |
| 2024/7/24 |
2,525 |
2,525 |
2,460.5 |
2,460.5 |
-2.63% |
665,700 |
| 2024/7/23 |
2,548 |
2,554.5 |
2,521.5 |
2,527 |
-0.14% |
395,100 |
| 2024/7/22 |
2,532 |
2,541 |
2,508.5 |
2,530.5 |
+0.14% |
368,600 |
| 2024/7/19 |
2,559 |
2,559 |
2,511 |
2,527 |
-0.86% |
413,800 |
| 2024/7/18 |
2,551 |
2,570 |
2,540 |
2,549 |
-0.04% |
507,900 |
| 2024/7/17 |
2,544.5 |
2,554 |
2,531.5 |
2,550 |
+0.99% |
536,000 |
| 2024/7/16 |
2,493.5 |
2,532 |
2,491 |
2,525 |
+1.24% |
556,800 |
| 2024/7/12 |
2,499 |
2,525 |
2,492 |
2,494 |
-0.16% |
577,900 |
| 2024/7/11 |
2,484 |
2,505 |
2,472 |
2,498 |
+1.38% |
624,300 |
| 2024/7/10 |
2,430 |
2,464 |
2,428.5 |
2,464 |
+1.42% |
543,100 |
| 2024/7/9 |
2,436 |
2,449 |
2,425 |
2,429.5 |
-0.57% |
769,400 |
| 2024/7/8 |
2,474 |
2,474 |
2,442.5 |
2,443.5 |
-1.25% |
640,000 |
| 2024/7/5 |
2,506 |
2,516 |
2,474.5 |
2,474.5 |
-1.22% |
774,700 |
| 2024/7/4 |
2,507.5 |
2,522.5 |
2,505 |
2,505 |
-0.16% |
337,400 |
| 2024/7/3 |
2,508 |
2,522.5 |
2,500 |
2,509 |
+0.10% |
438,300 |
| 2024/7/2 |
2,518.5 |
2,518.5 |
2,497 |
2,506.5 |
-0.50% |
611,200 |
| 2024/7/1 |
2,525 |
2,534.5 |
2,507 |
2,519 |
+0.34% |
596,100 |
| 2024/6/28 |
2,524.5 |
2,525.5 |
2,497 |
2,510.5 |
-0.22% |
583,300 |
| 2024/6/27 |
2,504.5 |
2,528.5 |
2,504.5 |
2,516 |
+0.32% |
332,100 |
| 2024/6/26 |
2,517 |
2,521 |
2,501 |
2,508 |
-0.34% |
325,700 |
| 2024/6/25 |
2,508.5 |
2,522 |
2,498 |
2,516.5 |
+1.02% |
406,000 |
| 2024/6/24 |
2,480 |
2,497.5 |
2,463.5 |
2,491 |
+1.08% |
452,900 |
| 2024/6/21 |
2,483 |
2,501 |
2,459.5 |
2,464.5 |
-0.36% |
811,200 |
| 2024/6/20 |
2,490 |
2,499.5 |
2,466 |
2,473.5 |
-1.30% |
533,000 |
| 2024/6/19 |
2,520 |
2,531 |
2,496 |
2,506 |
-0.12% |
269,600 |
| 2024/6/18 |
2,512 |
2,516 |
2,493 |
2,509 |
+0.16% |
358,700 |
| 2024/6/17 |
2,524.5 |
2,524.5 |
2,496 |
2,505 |
-1.24% |
443,500 |
| 2024/6/14 |
2,509 |
2,540 |
2,509 |
2,536.5 |
+1.16% |
499,600 |
| 2024/6/13 |
2,557.5 |
2,559 |
2,504 |
2,507.5 |
-1.88% |
413,500 |
| 2024/6/12 |
2,534.5 |
2,566 |
2,524.5 |
2,555.5 |
+0.83% |
377,000 |
| 2024/6/11 |
2,548 |
2,571 |
2,534 |
2,534.5 |
-0.33% |
423,500 |
| 2024/6/10 |
2,505 |
2,550 |
2,503.5 |
2,543 |
+0.71% |
368,300 |
| 2024/6/7 |
2,545.5 |
2,563.5 |
2,525 |
2,525 |
-0.67% |
299,900 |
| 2024/6/6 |
2,535 |
2,561 |
2,515.5 |
2,542 |
+0.26% |
439,900 |
| 2024/6/5 |
2,570 |
2,574 |
2,529 |
2,535.5 |
-1.15% |
634,200 |
| 2024/6/4 |
2,590 |
2,609.5 |
2,553.5 |
2,565 |
-1.18% |
633,200 |
| 2024/6/3 |
2,646.5 |
2,657.5 |
2,590 |
2,595.5 |
-1.67% |
644,900 |
| 2024/5/31 |
2,615.5 |
2,650.5 |
2,614 |
2,639.5 |
+1.75% |
549,300 |
| 2024/5/30 |
2,575.5 |
2,603 |
2,553.5 |
2,594 |
-0.42% |
510,000 |
| 2024/5/29 |
2,670.5 |
2,676 |
2,604.5 |
2,605 |
-2.47% |
559,300 |
| 2024/5/28 |
2,612.5 |
2,697 |
2,606.5 |
2,671 |
+2.47% |
1,082,200 |
| 2024/5/27 |
2,574 |
2,606.5 |
2,556 |
2,606.5 |
+2.06% |
535,500 |
| 2024/5/24 |
2,511 |
2,564.5 |
2,511 |
2,554 |
-0.08% |
374,200 |
| 2024/5/23 |
2,519 |
2,556.5 |
2,508 |
2,556 |
+0.95% |
430,800 |
| 2024/5/22 |
2,565 |
2,567.5 |
2,522.5 |
2,532 |
-1.31% |
432,500 |
| 2024/5/21 |
2,575 |
2,588.5 |
2,561 |
2,565.5 |
+0.18% |
492,100 |
| 2024/5/20 |
2,517.5 |
2,561 |
2,506.5 |
2,561 |
+1.77% |
590,800 |
| 2024/5/17 |
2,490 |
2,529 |
2,486 |
2,516.5 |
+1.02% |
582,400 |
| 2024/5/16 |
2,513 |
2,522 |
2,472 |
2,491 |
-0.82% |
574,200 |
| 2024/5/15 |
2,538 |
2,547.5 |
2,507 |
2,511.5 |
-0.91% |
586,400 |
| 2024/5/14 |
2,537 |
2,538 |
2,505 |
2,534.5 |
+0.72% |
585,400 |
| 2024/5/13 |
2,560 |
2,560 |
2,490 |
2,516.5 |
-1.02% |
964,700 |
| 2024/5/10 |
2,517.5 |
2,597 |
2,509.5 |
2,542.5 |
-4.83% |
2,041,200 |
| 2024/5/9 |
2,650 |
2,687 |
2,635 |
2,671.5 |
+0.24% |
492,700 |
| 2024/5/8 |
2,674 |
2,685 |
2,641 |
2,665 |
+0.00% |
510,300 |
| 2024/5/7 |
2,700 |
2,700 |
2,649.5 |
2,665 |
-0.86% |
550,000 |
| 2024/5/2 |
2,682 |
2,713.5 |
2,676 |
2,688 |
+0.24% |
540,300 |
| 2024/5/1 |
2,665 |
2,695.5 |
2,648 |
2,681.5 |
+0.00% |
528,800 |
| 2024/4/30 |
2,670 |
2,682 |
2,642.5 |
2,681.5 |
+2.04% |
480,100 |
| 2024/4/26 |
2,604 |
2,639 |
2,570 |
2,628 |
+1.00% |
676,800 |
| 2024/4/25 |
2,657.5 |
2,657.5 |
2,602 |
2,602 |
-1.68% |
593,800 |
| 2024/4/24 |
2,655 |
2,658.5 |
2,621 |
2,646.5 |
-0.15% |
493,600 |
| 2024/4/23 |
2,700 |
2,709 |
2,642.5 |
2,650.5 |
-1.72% |
645,000 |
| 2024/4/22 |
2,655 |
2,718 |
2,647.5 |
2,697 |
+2.90% |
804,400 |
| 2024/4/19 |
2,634 |
2,655.5 |
2,601.5 |
2,621 |
-0.79% |
484,800 |
| 2024/4/18 |
2,599 |
2,665 |
2,597 |
2,642 |
+1.23% |
603,500 |
| 2024/4/17 |
2,658.5 |
2,676 |
2,575 |
2,610 |
-1.84% |
888,800 |
| 2024/4/16 |
2,700 |
2,730.5 |
2,657.5 |
2,659 |
-2.12% |
845,800 |
| 2024/4/15 |
2,610 |
2,740 |
2,589.5 |
2,716.5 |
+3.45% |
1,401,800 |
| 2024/4/12 |
2,680 |
2,684 |
2,622 |
2,626 |
-2.34% |
883,100 |
| 2024/4/11 |
2,600 |
2,731 |
2,589 |
2,689 |
+2.11% |
1,212,000 |
| 2024/4/10 |
2,545 |
2,663 |
2,536.5 |
2,633.5 |
+3.50% |
1,427,900 |
| 2024/4/9 |
2,540 |
2,551 |
2,517.5 |
2,544.5 |
+0.45% |
763,600 |
| 2024/4/8 |
2,520 |
2,548.5 |
2,497 |
2,533 |
+0.90% |
585,600 |
| 2024/4/5 |
2,508 |
2,514.5 |
2,451 |
2,510.5 |
-0.16% |
711,400 |
| 2024/4/4 |
2,475 |
2,523 |
2,458 |
2,514.5 |
+1.58% |
740,500 |
| 2024/4/3 |
2,451.5 |
2,490.5 |
2,450 |
2,475.5 |
+0.77% |
703,500 |
| 2024/4/2 |
2,462 |
2,498 |
2,449.5 |
2,456.5 |
+0.31% |
700,900 |
| 2024/4/1 |
2,512 |
2,513.5 |
2,442 |
2,449 |
-1.88% |
664,300 |
| 2024/3/29 |
2,489 |
2,499 |
2,466 |
2,496 |
+0.67% |
617,100 |
| 2024/3/28 |
2,507 |
2,524.5 |
2,468.5 |
2,479.5 |
-2.09% |
940,900 |
| 2024/3/27 |
2,581 |
2,585 |
2,532.5 |
2,532.5 |
-1.38% |
855,000 |
| 2024/3/26 |
2,550 |
2,573.5 |
2,541.5 |
2,568 |
+0.67% |
675,200 |
| 2024/3/25 |
2,570 |
2,591 |
2,551 |
2,551 |
-0.16% |
1,071,300 |
| 2024/3/22 |
2,527 |
2,562 |
2,514 |
2,555 |
+1.67% |
735,000 |
| 2024/3/21 |
2,500 |
2,525.5 |
2,496 |
2,513 |
+1.15% |
943,600 |
| 2024/3/19 |
2,444 |
2,489.5 |
2,434 |
2,484.5 |
+2.28% |
1,207,600 |
| 2024/3/18 |
2,402 |
2,444 |
2,399 |
2,429 |
+2.97% |
2,404,800 |
| 2024/3/15 |
2,470 |
2,470 |
2,331 |
2,359 |
-8.21% |
5,219,500 |
| 2024/3/14 |
2,504.5 |
2,570 |
2,498 |
2,570 |
+2.88% |
740,900 |
| 2024/3/13 |
2,525 |
2,543 |
2,490 |
2,498 |
-0.22% |
388,700 |
| 2024/3/12 |
2,506.5 |
2,521.5 |
2,463 |
2,503.5 |
-0.08% |
474,900 |
| 2024/3/11 |
2,553 |
2,560 |
2,483 |
2,505.5 |
-1.71% |
632,900 |
| 2024/3/8 |
2,528 |
2,559.5 |
2,523 |
2,549 |
+0.30% |
666,600 |
| 2024/3/7 |
2,505 |
2,545 |
2,496 |
2,541.5 |
+1.93% |
748,800 |
| 2024/3/6 |
2,471 |
2,499.5 |
2,463 |
2,493.5 |
+1.16% |
466,600 |
| 2024/3/5 |
2,460 |
2,477 |
2,440 |
2,465 |
-0.12% |
606,600 |
| 2024/3/4 |
2,471.5 |
2,476.5 |
2,452.5 |
2,468 |
-0.54% |
553,800 |
| 2024/3/1 |
2,453 |
2,490 |
2,453 |
2,481.5 |
+0.79% |
464,700 |
| 2024/2/29 |
2,498.5 |
2,498.5 |
2,450.5 |
2,462 |
-1.70% |
613,300 |
| 2024/2/28 |
2,465 |
2,509.5 |
2,459 |
2,504.5 |
+1.91% |
700,200 |
| 2024/2/27 |
2,472.5 |
2,485.5 |
2,447 |
2,457.5 |
-1.27% |
915,000 |
| 2024/2/26 |
2,482.5 |
2,492.5 |
2,467.5 |
2,489 |
+0.34% |
598,600 |
| 2024/2/22 |
2,469 |
2,480.5 |
2,464.5 |
2,480.5 |
+0.26% |
464,000 |
| 2024/2/21 |
2,482.5 |
2,482.5 |
2,453.5 |
2,474 |
+0.20% |
451,000 |
| 2024/2/20 |
2,489 |
2,489.5 |
2,455.5 |
2,469 |
-0.80% |
699,400 |
| 2024/2/19 |
2,465 |
2,501.5 |
2,448.5 |
2,489 |
+0.48% |
587,400 |
| 2024/2/16 |
2,449 |
2,499 |
2,444.5 |
2,477 |
+1.81% |
860,400 |
| 2024/2/15 |
2,448 |
2,454 |
2,425 |
2,433 |
-0.41% |
492,100 |
| 2024/2/14 |
2,486 |
2,488.5 |
2,432 |
2,443 |
-2.36% |
722,600 |
| 2024/2/13 |
2,484 |
2,505.5 |
2,465 |
2,502 |
+1.38% |
483,700 |
| 2024/2/9 |
2,496 |
2,500 |
2,468 |
2,468 |
-2.08% |
561,700 |
| 2024/2/8 |
2,555.5 |
2,561.5 |
2,515 |
2,520.5 |
-1.91% |
864,100 |
| 2024/2/7 |
2,542.5 |
2,573 |
2,523 |
2,569.5 |
+0.94% |
788,500 |
| 2024/2/6 |
2,580.5 |
2,586 |
2,539.5 |
2,545.5 |
-2.40% |
765,500 |
| 2024/2/5 |
2,610 |
2,638.5 |
2,607.5 |
2,608 |
-0.08% |
833,400 |
| 2024/2/2 |
2,550 |
2,614 |
2,500.5 |
2,610 |
+3.24% |
1,383,400 |
| 2024/2/1 |
2,493 |
2,546 |
2,481 |
2,528 |
+1.75% |
1,169,700 |
| 2024/1/31 |
2,482.5 |
2,527 |
2,454 |
2,484.5 |
+1.30% |
1,064,000 |
| 2024/1/30 |
2,456 |
2,465.5 |
2,435 |
2,452.5 |
-0.53% |
432,600 |
| 2024/1/29 |
2,417.5 |
2,467.5 |
2,417.5 |
2,465.5 |
+1.52% |
772,700 |
|
