日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,078 |
2,102 |
2,001 |
2,060 |
+3.36% |
931,200 |
2024/7/25 |
2,000 |
2,018 |
1,955 |
1,993 |
-2.54% |
778,600 |
2024/7/24 |
2,000 |
2,061 |
1,991 |
2,045 |
+2.87% |
1,184,700 |
2024/7/23 |
1,960 |
2,020 |
1,946 |
1,988 |
+3.76% |
1,073,200 |
2024/7/22 |
1,978 |
1,985 |
1,897 |
1,916 |
-3.04% |
1,056,400 |
2024/7/19 |
1,971 |
2,030 |
1,946 |
1,976 |
+0.30% |
1,303,700 |
2024/7/18 |
2,056 |
2,060 |
1,970 |
1,970 |
-6.46% |
2,179,600 |
2024/7/17 |
2,011 |
2,133 |
1,981 |
2,106 |
-2.50% |
4,298,700 |
2024/7/16 |
2,188 |
2,205 |
2,108 |
2,160 |
+1.03% |
1,245,100 |
2024/7/12 |
1,994 |
2,155 |
1,991 |
2,138 |
+10.55% |
2,106,800 |
2024/7/11 |
1,970 |
1,972 |
1,907 |
1,934 |
-1.83% |
647,700 |
2024/7/10 |
1,970 |
2,015 |
1,941 |
1,970 |
-1.05% |
757,700 |
2024/7/9 |
2,050 |
2,067 |
1,966 |
1,991 |
-1.04% |
908,500 |
2024/7/8 |
2,048 |
2,095 |
1,950 |
2,012 |
-0.89% |
1,617,100 |
2024/7/5 |
2,050 |
2,068 |
2,001 |
2,030 |
-1.84% |
1,420,800 |
2024/7/4 |
1,865 |
2,107 |
1,865 |
2,068 |
+10.88% |
3,543,300 |
2024/7/3 |
1,810 |
1,865 |
1,801 |
1,865 |
+2.19% |
868,800 |
2024/7/2 |
1,817 |
1,859 |
1,791 |
1,825 |
+1.11% |
934,300 |
2024/7/1 |
1,778 |
1,829 |
1,739 |
1,805 |
+2.38% |
1,655,700 |
2024/6/28 |
1,716 |
1,795 |
1,694 |
1,763 |
+6.72% |
1,882,200 |
2024/6/27 |
1,610 |
1,662 |
1,607 |
1,652 |
+2.74% |
667,300 |
2024/6/26 |
1,580 |
1,619 |
1,563 |
1,608 |
+3.41% |
623,600 |
2024/6/25 |
1,551 |
1,586 |
1,542 |
1,555 |
+0.06% |
634,800 |
2024/6/24 |
1,580 |
1,597 |
1,531 |
1,554 |
-2.39% |
839,300 |
2024/6/21 |
1,550 |
1,622 |
1,546 |
1,592 |
+2.45% |
644,900 |
2024/6/20 |
1,555 |
1,588 |
1,531 |
1,554 |
-0.58% |
575,600 |
2024/6/19 |
1,652 |
1,673 |
1,560 |
1,563 |
-3.99% |
1,447,200 |
2024/6/18 |
1,700 |
1,753 |
1,620 |
1,628 |
-3.78% |
1,422,300 |
2024/6/17 |
1,651 |
1,719 |
1,650 |
1,692 |
+1.38% |
1,245,400 |
2024/6/14 |
1,712 |
1,765 |
1,647 |
1,669 |
-4.08% |
2,063,500 |
2024/6/13 |
1,824 |
1,885 |
1,729 |
1,740 |
-2.90% |
4,077,700 |
2024/6/12 |
1,729 |
1,848 |
1,647 |
1,792 |
+10.07% |
13,393,300 |
2024/6/11 |
1,700 |
1,707 |
1,612 |
1,628 |
+1.24% |
1,965,300 |
2024/6/10 |
1,608 |
1,645 |
1,582 |
1,608 |
-2.60% |
712,300 |
2024/6/7 |
1,588 |
1,652 |
1,588 |
1,651 |
+3.38% |
461,200 |
2024/6/6 |
1,639 |
1,639 |
1,589 |
1,597 |
-1.60% |
300,300 |
2024/6/5 |
1,666 |
1,690 |
1,613 |
1,623 |
-0.98% |
411,500 |
2024/6/4 |
1,593 |
1,663 |
1,590 |
1,639 |
+3.21% |
428,000 |
2024/6/3 |
1,641 |
1,641 |
1,582 |
1,588 |
-3.35% |
448,900 |
2024/5/31 |
1,582 |
1,643 |
1,582 |
1,643 |
+4.12% |
337,800 |
2024/5/30 |
1,520 |
1,578 |
1,504 |
1,578 |
+1.15% |
314,500 |
2024/5/29 |
1,552.5 |
1,590 |
1,540 |
1,560 |
-0.64% |
145,300 |
2024/5/28 |
1,625 |
1,637.5 |
1,570 |
1,570 |
-3.83% |
189,300 |
2024/5/27 |
1,657.5 |
1,675 |
1,617.5 |
1,632.5 |
-0.31% |
291,200 |
2024/5/24 |
1,595 |
1,652.5 |
1,587.5 |
1,637.5 |
+2.34% |
476,200 |
2024/5/23 |
1,570 |
1,615 |
1,537.5 |
1,600 |
+4.23% |
279,700 |
2024/5/22 |
1,535 |
1,557.5 |
1,522.5 |
1,535 |
-0.49% |
133,400 |
2024/5/21 |
1,562.5 |
1,610 |
1,540 |
1,542.5 |
-1.12% |
198,500 |
2024/5/20 |
1,520 |
1,585 |
1,520 |
1,560 |
+2.80% |
172,800 |
2024/5/17 |
1,517.5 |
1,550 |
1,510 |
1,517.5 |
+0.00% |
117,600 |
2024/5/16 |
1,535 |
1,535 |
1,500 |
1,517.5 |
+0.33% |
173,800 |
2024/5/15 |
1,555 |
1,557.5 |
1,502.5 |
1,512.5 |
-2.42% |
210,200 |
2024/5/14 |
1,530 |
1,557.5 |
1,525 |
1,550 |
+1.47% |
128,700 |
2024/5/13 |
1,517.5 |
1,530 |
1,502.5 |
1,527.5 |
+1.16% |
181,000 |
2024/5/10 |
1,555 |
1,570 |
1,502.5 |
1,510 |
-3.82% |
268,700 |
2024/5/9 |
1,525 |
1,590 |
1,492.5 |
1,570 |
+3.80% |
335,400 |
2024/5/8 |
1,475 |
1,530 |
1,475 |
1,512.5 |
+0.83% |
261,400 |
2024/5/7 |
1,470.5 |
1,505 |
1,466 |
1,500 |
+3.45% |
520,500 |
2024/5/2 |
1,527.5 |
1,527.5 |
1,438 |
1,450 |
-4.61% |
734,000 |
2024/5/1 |
1,532.5 |
1,547.5 |
1,498 |
1,520 |
-1.94% |
292,400 |
2024/4/30 |
1,567.5 |
1,595 |
1,530 |
1,550 |
-0.32% |
351,900 |
2024/4/26 |
1,600 |
1,620 |
1,550 |
1,555 |
-2.96% |
394,100 |
2024/4/25 |
1,615 |
1,655 |
1,577.5 |
1,602.5 |
-2.73% |
528,100 |
2024/4/24 |
1,675 |
1,757.5 |
1,637.5 |
1,647.5 |
+7.33% |
1,832,100 |
2024/4/23 |
1,535 |
1,545 |
1,485.5 |
1,535 |
+0.82% |
365,600 |
2024/4/22 |
1,500 |
1,527.5 |
1,493.5 |
1,522.5 |
+0.66% |
215,900 |
2024/4/19 |
1,575 |
1,575 |
1,490 |
1,512.5 |
-4.12% |
490,200 |
2024/4/18 |
1,445 |
1,587.5 |
1,443 |
1,577.5 |
+7.79% |
473,000 |
2024/4/17 |
1,500 |
1,510 |
1,455 |
1,463.5 |
-2.11% |
280,900 |
2024/4/16 |
1,585 |
1,587.5 |
1,490.5 |
1,495 |
-6.12% |
383,600 |
2024/4/15 |
1,570 |
1,610 |
1,560 |
1,592.5 |
+0.16% |
317,600 |
2024/4/12 |
1,545 |
1,597.5 |
1,540 |
1,590 |
+4.61% |
434,600 |
2024/4/11 |
1,497.5 |
1,527.5 |
1,492.5 |
1,520 |
+1.16% |
269,800 |
2024/4/10 |
1,567.5 |
1,575 |
1,497 |
1,502.5 |
-4.15% |
438,600 |
2024/4/9 |
1,497 |
1,567.5 |
1,494 |
1,567.5 |
+3.64% |
215,900 |
2024/4/8 |
1,530 |
1,532.5 |
1,492 |
1,512.5 |
-1.63% |
332,000 |
2024/4/5 |
1,479 |
1,560 |
1,477.5 |
1,537.5 |
+2.53% |
519,200 |
2024/4/4 |
1,453.5 |
1,525 |
1,445.5 |
1,499.5 |
+3.52% |
696,100 |
2024/4/3 |
1,495 |
1,515 |
1,442 |
1,448.5 |
-4.55% |
733,400 |
2024/4/2 |
1,540 |
1,545 |
1,475 |
1,517.5 |
-1.94% |
757,600 |
2024/4/1 |
1,607.5 |
1,615 |
1,542.5 |
1,547.5 |
-2.21% |
308,000 |
2024/3/29 |
1,550 |
1,595 |
1,545 |
1,582.5 |
+3.09% |
272,500 |
2024/3/28 |
1,535 |
1,582.5 |
1,532.5 |
1,535 |
-1.29% |
250,700 |
2024/3/27 |
1,567.5 |
1,587.5 |
1,540 |
1,555 |
-0.64% |
328,200 |
2024/3/26 |
1,607.5 |
1,615 |
1,565 |
1,565 |
-2.64% |
390,600 |
2024/3/25 |
1,612.5 |
1,637.5 |
1,575 |
1,607.5 |
-1.53% |
505,500 |
2024/3/22 |
1,637.5 |
1,655 |
1,592.5 |
1,632.5 |
-0.46% |
483,400 |
2024/3/21 |
1,725 |
1,737.5 |
1,632.5 |
1,640 |
-2.09% |
771,300 |
2024/3/19 |
1,652.5 |
1,692.5 |
1,620 |
1,675 |
+4.69% |
863,600 |
2024/3/18 |
1,565 |
1,615 |
1,560 |
1,600 |
+1.43% |
558,300 |
2024/3/15 |
1,625 |
1,625 |
1,555 |
1,577.5 |
-5.54% |
795,600 |
2024/3/14 |
1,582.5 |
1,680 |
1,575 |
1,670 |
+4.87% |
1,228,600 |
2024/3/13 |
1,795 |
1,795 |
1,555 |
1,592.5 |
-6.46% |
2,071,900 |
2024/3/12 |
1,742.5 |
1,782.5 |
1,560 |
1,702.5 |
-7.47% |
3,035,100 |
2024/3/11 |
1,910 |
1,937.5 |
1,827.5 |
1,840 |
-3.16% |
1,042,100 |
2024/3/8 |
1,875 |
1,940 |
1,850 |
1,900 |
-0.52% |
767,600 |
2024/3/7 |
1,995 |
1,995 |
1,887.5 |
1,910 |
-1.42% |
1,056,300 |
2024/3/6 |
1,887.5 |
1,975 |
1,855 |
1,937.5 |
+0.91% |
867,700 |
2024/3/5 |
1,837.5 |
1,957.5 |
1,837.5 |
1,920 |
+3.64% |
1,112,400 |
2024/3/4 |
1,837.5 |
1,905 |
1,817.5 |
1,852.5 |
+3.78% |
1,087,700 |
2024/3/1 |
1,860 |
1,882.5 |
1,765 |
1,785 |
-4.55% |
1,194,100 |
2024/2/29 |
1,835 |
1,920 |
1,820 |
1,870 |
+1.22% |
839,100 |
2024/2/28 |
1,795 |
1,855 |
1,740 |
1,847.5 |
+3.94% |
689,400 |
2024/2/27 |
1,797.5 |
1,797.5 |
1,715 |
1,777.5 |
-2.07% |
709,500 |
2024/2/26 |
1,800 |
1,877.5 |
1,755 |
1,815 |
+1.82% |
595,900 |
2024/2/22 |
1,787.5 |
1,812.5 |
1,762.5 |
1,782.5 |
-0.28% |
285,900 |
2024/2/21 |
1,807.5 |
1,827.5 |
1,775 |
1,787.5 |
-2.19% |
279,300 |
2024/2/20 |
1,885 |
1,895 |
1,815 |
1,827.5 |
-1.22% |
539,300 |
2024/2/19 |
1,840 |
1,855 |
1,792.5 |
1,850 |
+0.27% |
517,100 |
2024/2/16 |
1,782.5 |
1,877.5 |
1,720 |
1,845 |
+4.24% |
1,029,400 |
2024/2/15 |
1,745 |
1,802.5 |
1,725 |
1,770 |
+2.31% |
706,200 |
2024/2/14 |
1,645 |
1,745 |
1,640 |
1,730 |
+3.13% |
443,200 |
2024/2/13 |
1,682.5 |
1,705 |
1,657.5 |
1,677.5 |
+0.00% |
413,200 |
2024/2/9 |
1,730 |
1,762.5 |
1,677.5 |
1,677.5 |
-1.61% |
520,500 |
2024/2/8 |
1,730 |
1,750 |
1,680 |
1,705 |
-3.26% |
632,300 |
2024/2/7 |
1,797.5 |
1,830 |
1,727.5 |
1,762.5 |
-0.84% |
872,900 |
2024/2/6 |
1,792.5 |
1,807.5 |
1,725 |
1,777.5 |
-0.42% |
782,800 |
2024/2/5 |
1,797.5 |
1,820 |
1,725 |
1,785 |
+2.73% |
1,105,600 |
2024/2/2 |
1,725 |
1,757.5 |
1,687.5 |
1,737.5 |
+1.02% |
793,700 |
2024/2/1 |
1,650 |
1,730 |
1,617.5 |
1,720 |
+3.30% |
841,600 |
2024/1/31 |
1,580 |
1,670 |
1,575 |
1,665 |
+5.55% |
978,400 |
2024/1/30 |
1,615 |
1,640 |
1,572.5 |
1,577.5 |
-2.32% |
756,200 |
2024/1/29 |
1,702.5 |
1,712.5 |
1,595 |
1,615 |
-1.37% |
1,574,300 |
|