| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
2,750 |
2,784.5 |
2,713 |
2,731 |
-0.53% |
1,438,200 |
| 2024/7/25 |
2,817.5 |
2,821 |
2,742.5 |
2,745.5 |
-3.72% |
1,417,500 |
| 2024/7/24 |
2,929.5 |
2,938 |
2,844 |
2,851.5 |
-3.04% |
1,073,800 |
| 2024/7/23 |
2,933.5 |
2,950 |
2,916 |
2,941 |
+1.85% |
1,097,000 |
| 2024/7/22 |
2,878.5 |
2,906.5 |
2,873.5 |
2,887.5 |
+0.31% |
1,186,900 |
| 2024/7/19 |
2,880 |
2,891 |
2,851.5 |
2,878.5 |
-0.16% |
829,900 |
| 2024/7/18 |
2,856 |
2,917.5 |
2,853 |
2,883 |
+0.17% |
1,617,200 |
| 2024/7/17 |
2,937.5 |
2,941.5 |
2,872.5 |
2,878 |
-2.04% |
1,774,500 |
| 2024/7/16 |
2,938 |
2,941 |
2,897 |
2,938 |
+1.00% |
1,692,400 |
| 2024/7/12 |
2,959.5 |
2,977 |
2,885.5 |
2,909 |
-3.77% |
2,385,300 |
| 2024/7/11 |
3,058 |
3,105 |
3,023 |
3,023 |
-0.82% |
1,610,000 |
| 2024/7/10 |
2,986.5 |
3,075 |
2,970.5 |
3,048 |
+1.67% |
1,797,900 |
| 2024/7/9 |
3,016 |
3,036 |
2,979.5 |
2,998 |
+0.22% |
1,414,600 |
| 2024/7/8 |
3,010 |
3,030 |
2,990 |
2,991.5 |
-0.85% |
1,341,000 |
| 2024/7/5 |
3,035 |
3,062 |
3,008 |
3,017 |
-0.40% |
905,700 |
| 2024/7/4 |
3,004 |
3,036 |
2,982.5 |
3,029 |
+0.63% |
1,282,000 |
| 2024/7/3 |
3,025 |
3,048 |
2,965.5 |
3,010 |
-0.63% |
2,054,700 |
| 2024/7/2 |
2,950 |
3,070 |
2,935.5 |
3,029 |
+3.72% |
2,768,100 |
| 2024/7/1 |
2,866 |
2,920.5 |
2,861.5 |
2,920.5 |
+3.99% |
1,846,700 |
| 2024/6/28 |
2,770 |
2,855.5 |
2,757.5 |
2,808.5 |
+2.02% |
2,221,300 |
| 2024/6/27 |
2,730 |
2,764.5 |
2,706.5 |
2,753 |
+1.77% |
2,625,200 |
| 2024/6/26 |
2,753 |
2,758.5 |
2,694.5 |
2,705 |
-1.17% |
2,479,200 |
| 2024/6/25 |
2,686.5 |
2,742 |
2,675.5 |
2,737 |
+2.89% |
1,674,600 |
| 2024/6/24 |
2,629.5 |
2,673 |
2,604.5 |
2,660 |
+1.16% |
989,500 |
| 2024/6/21 |
2,646.5 |
2,678 |
2,618.5 |
2,629.5 |
+0.42% |
1,691,100 |
| 2024/6/20 |
2,636 |
2,652.5 |
2,580 |
2,618.5 |
-0.53% |
1,157,100 |
| 2024/6/19 |
2,565 |
2,634.5 |
2,558 |
2,632.5 |
+1.68% |
1,384,100 |
| 2024/6/18 |
2,615 |
2,627 |
2,575.5 |
2,589 |
-0.04% |
1,563,900 |
| 2024/6/17 |
2,636 |
2,645 |
2,581 |
2,590 |
-1.75% |
1,365,300 |
| 2024/6/14 |
2,598.5 |
2,656.5 |
2,581.5 |
2,636 |
+0.59% |
2,591,200 |
| 2024/6/13 |
2,735 |
2,741.5 |
2,612 |
2,620.5 |
-4.33% |
1,999,900 |
| 2024/6/12 |
2,701 |
2,751.5 |
2,692 |
2,739 |
-0.44% |
1,247,200 |
| 2024/6/11 |
2,817 |
2,833.5 |
2,749.5 |
2,751 |
-1.49% |
1,174,400 |
| 2024/6/10 |
2,748 |
2,818 |
2,735.5 |
2,792.5 |
+2.36% |
1,475,100 |
| 2024/6/7 |
2,692.5 |
2,754 |
2,679 |
2,728 |
+2.00% |
1,872,100 |
| 2024/6/6 |
2,667 |
2,696.5 |
2,655 |
2,674.5 |
+0.34% |
1,749,600 |
| 2024/6/5 |
2,729 |
2,744.5 |
2,654 |
2,665.5 |
-3.93% |
2,109,600 |
| 2024/6/4 |
2,849 |
2,909.5 |
2,765.5 |
2,774.5 |
-2.65% |
2,903,700 |
| 2024/6/3 |
2,809 |
2,880 |
2,800 |
2,850 |
+0.87% |
1,923,700 |
| 2024/5/31 |
2,768 |
2,865 |
2,768 |
2,825.5 |
+2.28% |
4,094,700 |
| 2024/5/30 |
2,729 |
2,783 |
2,706.5 |
2,762.5 |
+0.66% |
1,793,600 |
| 2024/5/29 |
2,677 |
2,812 |
2,669 |
2,744.5 |
+2.52% |
3,351,900 |
| 2024/5/28 |
2,621.5 |
2,683 |
2,602.5 |
2,677 |
+2.61% |
1,779,900 |
| 2024/5/27 |
2,600.5 |
2,620 |
2,588.5 |
2,609 |
+1.42% |
1,556,800 |
| 2024/5/24 |
2,566.5 |
2,593 |
2,539 |
2,572.5 |
-0.89% |
1,642,700 |
| 2024/5/23 |
2,545 |
2,595.5 |
2,520 |
2,595.5 |
+2.51% |
1,806,700 |
| 2024/5/22 |
2,565 |
2,586.5 |
2,532 |
2,532 |
-0.98% |
1,518,900 |
| 2024/5/21 |
2,650 |
2,659 |
2,541.5 |
2,557 |
-2.53% |
2,340,500 |
| 2024/5/20 |
2,550 |
2,626 |
2,539 |
2,623.5 |
+4.44% |
2,449,100 |
| 2024/5/17 |
2,459 |
2,516 |
2,426.5 |
2,512 |
+2.87% |
2,686,000 |
| 2024/5/16 |
2,404.5 |
2,506.5 |
2,404.5 |
2,442 |
-6.24% |
5,210,400 |
| 2024/5/15 |
2,642.5 |
2,650 |
2,573 |
2,604.5 |
-1.44% |
2,256,600 |
| 2024/5/14 |
2,630.5 |
2,650.5 |
2,613.5 |
2,642.5 |
-0.25% |
1,807,600 |
| 2024/5/13 |
2,652.5 |
2,669 |
2,618.5 |
2,649 |
-1.49% |
2,186,800 |
| 2024/5/10 |
2,653.5 |
2,714 |
2,643 |
2,689 |
+2.20% |
1,572,500 |
| 2024/5/9 |
2,558 |
2,645 |
2,547.5 |
2,631 |
+4.45% |
1,670,500 |
| 2024/5/8 |
2,550 |
2,565.5 |
2,501.5 |
2,519 |
-2.00% |
1,829,500 |
| 2024/5/7 |
2,617.5 |
2,625.5 |
2,563 |
2,570.5 |
-0.87% |
2,524,200 |
| 2024/5/2 |
2,590 |
2,600 |
2,552.5 |
2,593 |
-0.97% |
1,131,600 |
| 2024/5/1 |
2,569 |
2,651.5 |
2,545.5 |
2,618.5 |
+1.61% |
1,648,600 |
| 2024/4/30 |
2,568 |
2,596 |
2,529 |
2,577 |
+1.06% |
1,616,700 |
| 2024/4/26 |
2,437 |
2,573 |
2,422.5 |
2,550 |
+5.35% |
5,761,400 |
| 2024/4/25 |
2,463 |
2,463 |
2,420.5 |
2,420.5 |
-2.63% |
2,178,200 |
| 2024/4/24 |
2,504.5 |
2,515 |
2,486 |
2,486 |
-0.56% |
2,100,400 |
| 2024/4/23 |
2,545.5 |
2,576.5 |
2,498.5 |
2,500 |
-1.13% |
1,589,900 |
| 2024/4/22 |
2,500 |
2,538.5 |
2,476.5 |
2,528.5 |
+2.89% |
1,453,800 |
| 2024/4/19 |
2,529 |
2,529 |
2,421 |
2,457.5 |
-2.36% |
1,751,100 |
| 2024/4/18 |
2,467 |
2,526 |
2,448.5 |
2,517 |
+1.92% |
1,659,700 |
| 2024/4/17 |
2,575 |
2,583 |
2,469.5 |
2,469.5 |
-3.46% |
1,526,800 |
| 2024/4/16 |
2,590 |
2,596 |
2,534.5 |
2,558 |
-2.18% |
2,132,900 |
| 2024/4/15 |
2,582 |
2,621 |
2,558 |
2,615 |
+0.46% |
1,009,000 |
| 2024/4/12 |
2,564.5 |
2,626.5 |
2,553 |
2,603 |
+1.22% |
1,566,700 |
| 2024/4/11 |
2,581 |
2,605 |
2,560 |
2,571.5 |
-1.34% |
1,590,200 |
| 2024/4/10 |
2,618.5 |
2,629 |
2,592 |
2,606.5 |
-1.46% |
1,104,400 |
| 2024/4/9 |
2,636.5 |
2,658.5 |
2,607 |
2,645 |
-0.13% |
1,086,400 |
| 2024/4/8 |
2,645 |
2,697 |
2,631 |
2,648.5 |
+0.80% |
1,521,400 |
| 2024/4/5 |
2,624 |
2,645 |
2,577 |
2,627.5 |
-0.77% |
1,609,100 |
| 2024/4/4 |
2,657.5 |
2,667 |
2,637.5 |
2,648 |
+0.15% |
1,792,200 |
| 2024/4/3 |
2,577.5 |
2,654.5 |
2,572.5 |
2,644 |
+1.73% |
2,220,800 |
| 2024/4/2 |
2,550.5 |
2,618 |
2,549 |
2,599 |
+1.42% |
1,796,100 |
| 2024/4/1 |
2,623 |
2,631.5 |
2,533 |
2,562.5 |
-1.35% |
3,102,600 |
| 2024/3/29 |
2,658.5 |
2,675 |
2,578 |
2,597.5 |
-1.10% |
2,333,500 |
| 2024/3/28 |
2,680.5 |
2,691 |
2,611 |
2,626.5 |
-3.58% |
2,235,300 |
| 2024/3/27 |
2,714.5 |
2,752.5 |
2,710.5 |
2,724 |
+0.37% |
2,066,200 |
| 2024/3/26 |
2,710 |
2,726.5 |
2,666.5 |
2,714 |
+0.82% |
1,304,100 |
| 2024/3/25 |
2,750 |
2,759 |
2,692 |
2,692 |
-2.32% |
1,516,700 |
| 2024/3/22 |
2,716 |
2,770.5 |
2,704 |
2,756 |
+1.53% |
1,700,300 |
| 2024/3/21 |
2,720 |
2,737 |
2,688 |
2,714.5 |
+1.29% |
1,967,200 |
| 2024/3/19 |
2,639 |
2,698 |
2,637 |
2,680 |
+1.06% |
2,550,700 |
| 2024/3/18 |
2,625 |
2,679.5 |
2,607.5 |
2,652 |
+1.82% |
2,570,300 |
| 2024/3/15 |
2,610.5 |
2,670.5 |
2,596.5 |
2,604.5 |
-0.23% |
2,506,200 |
| 2024/3/14 |
2,602 |
2,633.5 |
2,587.5 |
2,610.5 |
+0.67% |
1,602,000 |
| 2024/3/13 |
2,634 |
2,644 |
2,544.5 |
2,593 |
+0.23% |
2,035,900 |
| 2024/3/12 |
2,596.5 |
2,596.5 |
2,521.5 |
2,587 |
-2.25% |
3,102,300 |
| 2024/3/11 |
2,727 |
2,750 |
2,603 |
2,646.5 |
-3.18% |
2,677,100 |
| 2024/3/8 |
2,737.5 |
2,778 |
2,686.5 |
2,733.5 |
+0.02% |
1,798,700 |
| 2024/3/7 |
2,750.5 |
2,783.5 |
2,694 |
2,733 |
+0.05% |
1,631,300 |
| 2024/3/6 |
2,699.5 |
2,741.5 |
2,672 |
2,731.5 |
+1.81% |
2,124,800 |
| 2024/3/5 |
2,681.5 |
2,688.5 |
2,647.5 |
2,683 |
+0.52% |
1,844,100 |
| 2024/3/4 |
2,660.5 |
2,690.5 |
2,635 |
2,669 |
-0.35% |
1,820,200 |
| 2024/3/1 |
2,631.5 |
2,715 |
2,621 |
2,678.5 |
+2.90% |
2,418,500 |
| 2024/2/29 |
2,600 |
2,603.5 |
2,534.5 |
2,603 |
+1.40% |
2,949,200 |
| 2024/2/28 |
2,620 |
2,637 |
2,543.5 |
2,567 |
-1.46% |
2,075,600 |
| 2024/2/27 |
2,549 |
2,608.5 |
2,536 |
2,605 |
+3.09% |
2,807,600 |
| 2024/2/26 |
2,510.5 |
2,560 |
2,482 |
2,527 |
-0.20% |
1,676,100 |
| 2024/2/22 |
2,490 |
2,548.5 |
2,469.5 |
2,532 |
+2.49% |
1,975,300 |
| 2024/2/21 |
2,509 |
2,518 |
2,436 |
2,470.5 |
-2.20% |
2,226,600 |
| 2024/2/20 |
2,550 |
2,575 |
2,517 |
2,526 |
-1.73% |
1,930,500 |
| 2024/2/19 |
2,519 |
2,647.5 |
2,511 |
2,570.5 |
+2.37% |
3,343,500 |
| 2024/2/16 |
2,396.5 |
2,546 |
2,350.5 |
2,511 |
+6.20% |
4,119,300 |
| 2024/2/15 |
2,460 |
2,485 |
2,361 |
2,364.5 |
+0.92% |
4,191,800 |
| 2024/2/14 |
2,419 |
2,441.5 |
2,322.5 |
2,343 |
-4.00% |
3,212,800 |
| 2024/2/13 |
2,329.5 |
2,466.5 |
2,316.5 |
2,440.5 |
+4.79% |
4,494,900 |
| 2024/2/9 |
2,344 |
2,359 |
2,294 |
2,329 |
-0.64% |
1,283,400 |
| 2024/2/8 |
2,362.5 |
2,382 |
2,330 |
2,344 |
+0.41% |
1,150,700 |
| 2024/2/7 |
2,349 |
2,371 |
2,323 |
2,334.5 |
-0.98% |
1,552,400 |
| 2024/2/6 |
2,383.5 |
2,416 |
2,357.5 |
2,357.5 |
-1.26% |
1,764,800 |
| 2024/2/5 |
2,357 |
2,393 |
2,321 |
2,387.5 |
+2.78% |
1,703,100 |
| 2024/2/2 |
2,356.5 |
2,359.5 |
2,301.5 |
2,323 |
-2.19% |
2,310,300 |
| 2024/2/1 |
2,442 |
2,457 |
2,360.5 |
2,375 |
-3.65% |
2,489,400 |
| 2024/1/31 |
2,396 |
2,465 |
2,394 |
2,465 |
+1.78% |
1,891,800 |
| 2024/1/30 |
2,419.5 |
2,445 |
2,403 |
2,422 |
+0.25% |
1,331,900 |
| 2024/1/29 |
2,385 |
2,416 |
2,381 |
2,416 |
+2.52% |
1,422,400 |
|
