日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,412 |
2,439 |
2,399 |
2,407.5 |
+0.48% |
650,200 |
2024/7/25 |
2,421.5 |
2,436.5 |
2,394 |
2,396 |
-2.78% |
1,000,700 |
2024/7/24 |
2,515 |
2,515 |
2,458 |
2,464.5 |
-2.11% |
734,600 |
2024/7/23 |
2,513 |
2,542 |
2,490.5 |
2,517.5 |
+1.72% |
659,600 |
2024/7/22 |
2,534 |
2,537 |
2,474.5 |
2,475 |
-2.29% |
915,200 |
2024/7/19 |
2,542 |
2,549.5 |
2,509.5 |
2,533 |
+0.62% |
778,300 |
2024/7/18 |
2,530 |
2,534.5 |
2,503 |
2,517.5 |
-0.83% |
819,900 |
2024/7/17 |
2,538 |
2,552 |
2,522 |
2,538.5 |
+0.61% |
1,261,800 |
2024/7/16 |
2,555 |
2,564.5 |
2,520.5 |
2,523 |
-1.21% |
876,400 |
2024/7/12 |
2,550 |
2,582 |
2,546.5 |
2,554 |
-0.89% |
1,125,000 |
2024/7/11 |
2,588 |
2,604.5 |
2,569 |
2,577 |
+1.82% |
933,900 |
2024/7/10 |
2,511 |
2,534 |
2,501 |
2,531 |
+1.02% |
934,900 |
2024/7/9 |
2,511 |
2,519.5 |
2,462.5 |
2,505.5 |
-0.58% |
1,401,600 |
2024/7/8 |
2,520 |
2,533.5 |
2,508.5 |
2,520 |
+0.14% |
974,400 |
2024/7/5 |
2,583 |
2,587 |
2,515.5 |
2,516.5 |
-2.61% |
1,108,900 |
2024/7/4 |
2,570 |
2,593 |
2,569 |
2,584 |
+0.00% |
828,600 |
2024/7/3 |
2,621.5 |
2,623.5 |
2,564 |
2,584 |
-2.25% |
915,700 |
2024/7/2 |
2,612 |
2,659.5 |
2,603 |
2,643.5 |
+1.93% |
1,310,300 |
2024/7/1 |
2,600 |
2,610 |
2,581.5 |
2,593.5 |
+0.97% |
730,100 |
2024/6/28 |
2,565 |
2,584 |
2,550.5 |
2,568.5 |
+0.96% |
1,008,500 |
2024/6/27 |
2,525 |
2,556 |
2,521 |
2,544 |
-2.70% |
1,334,100 |
2024/6/26 |
2,666.5 |
2,673.5 |
2,605 |
2,614.5 |
-1.66% |
1,955,400 |
2024/6/25 |
2,638.5 |
2,675 |
2,626 |
2,658.5 |
+2.21% |
746,100 |
2024/6/24 |
2,603 |
2,617.5 |
2,576 |
2,601 |
+0.70% |
719,200 |
2024/6/21 |
2,592 |
2,609.5 |
2,577 |
2,583 |
-0.08% |
874,200 |
2024/6/20 |
2,564 |
2,589 |
2,562.5 |
2,585 |
+0.80% |
491,400 |
2024/6/19 |
2,569 |
2,596 |
2,554.5 |
2,564.5 |
-0.31% |
697,000 |
2024/6/18 |
2,587 |
2,587.5 |
2,560.5 |
2,572.5 |
+0.31% |
684,100 |
2024/6/17 |
2,618.5 |
2,618.5 |
2,553 |
2,564.5 |
-2.27% |
1,050,200 |
2024/6/14 |
2,586 |
2,634.5 |
2,583 |
2,624 |
-0.02% |
1,023,100 |
2024/6/13 |
2,707 |
2,721.5 |
2,624.5 |
2,624.5 |
-3.37% |
881,000 |
2024/6/12 |
2,728.5 |
2,731 |
2,699 |
2,716 |
-1.06% |
681,100 |
2024/6/11 |
2,791 |
2,792.5 |
2,745 |
2,745 |
-1.08% |
538,100 |
2024/6/10 |
2,753.5 |
2,792.5 |
2,752 |
2,775 |
+1.35% |
577,900 |
2024/6/7 |
2,739 |
2,754.5 |
2,729 |
2,738 |
+0.04% |
457,800 |
2024/6/6 |
2,763 |
2,778 |
2,726.5 |
2,737 |
-0.60% |
669,800 |
2024/6/5 |
2,775 |
2,787 |
2,753.5 |
2,753.5 |
-1.47% |
577,500 |
2024/6/4 |
2,807 |
2,816.5 |
2,782.5 |
2,794.5 |
-1.03% |
557,200 |
2024/6/3 |
2,807 |
2,856 |
2,807 |
2,823.5 |
+0.75% |
737,800 |
2024/5/31 |
2,772 |
2,813 |
2,761 |
2,802.5 |
+1.72% |
874,000 |
2024/5/30 |
2,680 |
2,755 |
2,656 |
2,755 |
+3.07% |
1,117,600 |
2024/5/29 |
2,710 |
2,734 |
2,673 |
2,673 |
-2.76% |
925,400 |
2024/5/28 |
2,729 |
2,754.5 |
2,724.5 |
2,749 |
+1.05% |
478,500 |
2024/5/27 |
2,718.5 |
2,726 |
2,695 |
2,720.5 |
-0.04% |
541,900 |
2024/5/24 |
2,717 |
2,759 |
2,711.5 |
2,721.5 |
-0.48% |
472,200 |
2024/5/23 |
2,750 |
2,751.5 |
2,710 |
2,734.5 |
+0.04% |
550,600 |
2024/5/22 |
2,791 |
2,810 |
2,726 |
2,733.5 |
-1.99% |
723,100 |
2024/5/21 |
2,802 |
2,840.5 |
2,786.5 |
2,789 |
+0.27% |
824,600 |
2024/5/20 |
2,730.5 |
2,783 |
2,718 |
2,781.5 |
+1.89% |
729,100 |
2024/5/17 |
2,788.5 |
2,788.5 |
2,720.5 |
2,730 |
-1.87% |
892,900 |
2024/5/16 |
2,820 |
2,828.5 |
2,746 |
2,782 |
-1.77% |
1,243,100 |
2024/5/15 |
2,912.5 |
2,994 |
2,815.5 |
2,832 |
-0.65% |
1,455,800 |
2024/5/14 |
2,930.5 |
2,938 |
2,847 |
2,850.5 |
-1.04% |
775,100 |
2024/5/13 |
2,900 |
2,909 |
2,868.5 |
2,880.5 |
-1.42% |
636,700 |
2024/5/10 |
2,896 |
2,950 |
2,891 |
2,922 |
+0.17% |
677,400 |
2024/5/9 |
2,900 |
2,958.5 |
2,894.5 |
2,917 |
+1.51% |
512,900 |
2024/5/8 |
2,888 |
2,896.5 |
2,860 |
2,873.5 |
-0.29% |
463,700 |
2024/5/7 |
2,939.5 |
2,958.5 |
2,865.5 |
2,882 |
-0.71% |
726,800 |
2024/5/2 |
2,894 |
2,916.5 |
2,878 |
2,902.5 |
+0.07% |
364,400 |
2024/5/1 |
2,957 |
2,967 |
2,898.5 |
2,900.5 |
-2.86% |
615,000 |
2024/4/30 |
2,933 |
2,997 |
2,897.5 |
2,986 |
+3.90% |
727,700 |
2024/4/26 |
2,800 |
2,876.5 |
2,774 |
2,874 |
+2.06% |
729,400 |
2024/4/25 |
2,882 |
2,911.5 |
2,809.5 |
2,816 |
-2.53% |
613,500 |
2024/4/24 |
2,851 |
2,889.5 |
2,842.5 |
2,889 |
+0.94% |
640,000 |
2024/4/23 |
2,894 |
2,904 |
2,846 |
2,862 |
-1.09% |
702,600 |
2024/4/22 |
2,888 |
2,908.5 |
2,850.5 |
2,893.5 |
+1.19% |
683,900 |
2024/4/19 |
2,880 |
2,907 |
2,823 |
2,859.5 |
-1.19% |
772,100 |
2024/4/18 |
2,860 |
2,929 |
2,848 |
2,894 |
+0.84% |
471,100 |
2024/4/17 |
2,953 |
2,955.5 |
2,829.5 |
2,870 |
-1.14% |
820,300 |
2024/4/16 |
2,955 |
2,990 |
2,889 |
2,903 |
-1.54% |
970,600 |
2024/4/15 |
2,908 |
2,954 |
2,861.5 |
2,948.5 |
-0.59% |
736,900 |
2024/4/12 |
2,900 |
2,974 |
2,870 |
2,966 |
+3.74% |
1,136,500 |
2024/4/11 |
2,852.5 |
2,874 |
2,837.5 |
2,859 |
-0.80% |
419,600 |
2024/4/10 |
2,850 |
2,883.5 |
2,836.5 |
2,882 |
+1.82% |
595,500 |
2024/4/9 |
2,830 |
2,853 |
2,806.5 |
2,830.5 |
+0.46% |
343,700 |
2024/4/8 |
2,806 |
2,824.5 |
2,791.5 |
2,817.5 |
+0.41% |
389,000 |
2024/4/5 |
2,776 |
2,806 |
2,752.5 |
2,806 |
-0.62% |
505,700 |
2024/4/4 |
2,797.5 |
2,830.5 |
2,775.5 |
2,823.5 |
+2.10% |
601,000 |
2024/4/3 |
2,700 |
2,776 |
2,681.5 |
2,765.5 |
+1.43% |
686,800 |
2024/4/2 |
2,776 |
2,788 |
2,713.5 |
2,726.5 |
-1.30% |
565,300 |
2024/4/1 |
2,828 |
2,833 |
2,725 |
2,762.5 |
-2.32% |
818,400 |
2024/3/29 |
2,860 |
2,869.5 |
2,819.5 |
2,828 |
-0.67% |
610,800 |
2024/3/28 |
2,860 |
2,899 |
2,847 |
2,847 |
-0.82% |
542,900 |
2024/3/27 |
2,847 |
2,885 |
2,832 |
2,870.5 |
+1.04% |
712,000 |
2024/3/26 |
2,845.5 |
2,872.5 |
2,815 |
2,841 |
+1.05% |
683,800 |
2024/3/25 |
2,848.5 |
2,848.5 |
2,810.5 |
2,811.5 |
-1.61% |
509,800 |
2024/3/22 |
2,850.5 |
2,882 |
2,815 |
2,857.5 |
+0.63% |
761,700 |
2024/3/21 |
2,832.5 |
2,844.5 |
2,809 |
2,839.5 |
+1.10% |
616,800 |
2024/3/19 |
2,731.5 |
2,821 |
2,720 |
2,808.5 |
+3.42% |
938,600 |
2024/3/18 |
2,675 |
2,715.5 |
2,653 |
2,715.5 |
+2.12% |
643,300 |
2024/3/15 |
2,617 |
2,671 |
2,606.5 |
2,659 |
+2.64% |
1,422,700 |
2024/3/14 |
2,570 |
2,596 |
2,554 |
2,590.5 |
+1.23% |
439,600 |
2024/3/13 |
2,600 |
2,612.5 |
2,542 |
2,559 |
-0.87% |
540,400 |
2024/3/12 |
2,580 |
2,586 |
2,536 |
2,581.5 |
-0.33% |
536,000 |
2024/3/11 |
2,572.5 |
2,598.5 |
2,543 |
2,590 |
-0.50% |
751,500 |
2024/3/8 |
2,632.5 |
2,632.5 |
2,579.5 |
2,603 |
-2.44% |
1,085,300 |
2024/3/7 |
2,780 |
2,788 |
2,665 |
2,668 |
-2.27% |
1,235,800 |
2024/3/6 |
2,670 |
2,738 |
2,652 |
2,730 |
+1.45% |
952,800 |
2024/3/5 |
2,619.5 |
2,705.5 |
2,608 |
2,691 |
+2.16% |
1,222,800 |
2024/3/4 |
2,677.5 |
2,706 |
2,628 |
2,634 |
-1.62% |
857,200 |
2024/3/1 |
2,700 |
2,726 |
2,664 |
2,677.5 |
-1.20% |
999,400 |
2024/2/29 |
2,688 |
2,729 |
2,651 |
2,710 |
+0.84% |
1,422,600 |
2024/2/28 |
2,749 |
2,768 |
2,670 |
2,687.5 |
-2.75% |
1,549,700 |
2024/2/27 |
2,834 |
2,845.5 |
2,754 |
2,763.5 |
-2.90% |
1,242,800 |
2024/2/26 |
2,880 |
2,927.5 |
2,838 |
2,846 |
-2.28% |
1,436,700 |
2024/2/22 |
2,880 |
2,922.5 |
2,871 |
2,912.5 |
+0.92% |
3,229,900 |
2024/2/21 |
2,870 |
2,935.5 |
2,866 |
2,886 |
-0.17% |
2,653,700 |
2024/2/20 |
2,870 |
2,908 |
2,870 |
2,891 |
+0.66% |
1,028,300 |
2024/2/19 |
2,846 |
2,904.5 |
2,831 |
2,872 |
+1.20% |
1,209,900 |
2024/2/16 |
2,810 |
2,927.5 |
2,796.5 |
2,838 |
+2.83% |
2,448,500 |
2024/2/15 |
2,682.5 |
2,760 |
2,580 |
2,760 |
+4.84% |
3,056,100 |
2024/2/14 |
2,617.5 |
2,675 |
2,570 |
2,632.5 |
+0.55% |
2,768,100 |
2024/2/13 |
2,577 |
2,622.5 |
2,557 |
2,618 |
+1.97% |
1,085,800 |
2024/2/9 |
2,585 |
2,605 |
2,561 |
2,567.5 |
+0.25% |
831,500 |
2024/2/8 |
2,570 |
2,576 |
2,530.5 |
2,561 |
+0.20% |
736,500 |
2024/2/7 |
2,538 |
2,558.5 |
2,527 |
2,556 |
+1.31% |
698,400 |
2024/2/6 |
2,499 |
2,538 |
2,488.5 |
2,523 |
-0.32% |
727,200 |
2024/2/5 |
2,516.5 |
2,579 |
2,502 |
2,531 |
+2.62% |
1,256,900 |
2024/2/2 |
2,438 |
2,477 |
2,430.5 |
2,466.5 |
-0.06% |
1,032,000 |
2024/2/1 |
2,439 |
2,518.5 |
2,437 |
2,468 |
+0.08% |
1,800,400 |
2024/1/31 |
2,425.5 |
2,470 |
2,418.5 |
2,466 |
+0.84% |
2,032,300 |
2024/1/30 |
2,413 |
2,462 |
2,384.5 |
2,445.5 |
+1.01% |
2,080,300 |
2024/1/29 |
2,440 |
2,444 |
2,396 |
2,421 |
+0.19% |
2,050,200 |
|