日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,750 |
1,852 |
1,750 |
1,783 |
+1.71% |
661,300 |
2024/7/25 |
1,694 |
1,760 |
1,628 |
1,753 |
+1.62% |
594,700 |
2024/7/24 |
1,752 |
1,775 |
1,708 |
1,725 |
-3.14% |
657,200 |
2024/7/23 |
1,690 |
1,783 |
1,646 |
1,781 |
+9.60% |
1,118,200 |
2024/7/22 |
1,709 |
1,735 |
1,621 |
1,625 |
-6.34% |
806,000 |
2024/7/19 |
1,601 |
1,735 |
1,601 |
1,735 |
+8.37% |
1,202,500 |
2024/7/18 |
1,565 |
1,657 |
1,522 |
1,601 |
+2.30% |
910,300 |
2024/7/17 |
1,461 |
1,568 |
1,453 |
1,565 |
+7.12% |
1,590,000 |
2024/7/16 |
1,461 |
1,461 |
1,435 |
1,461 |
+25.84% |
901,100 |
2024/7/12 |
1,134 |
1,188 |
1,129 |
1,161 |
+1.40% |
492,600 |
2024/7/11 |
1,130 |
1,149 |
1,115 |
1,145 |
+1.42% |
233,200 |
2024/7/10 |
1,145 |
1,158 |
1,113 |
1,129 |
-0.53% |
185,600 |
2024/7/9 |
1,138 |
1,157 |
1,123 |
1,135 |
+0.80% |
143,800 |
2024/7/8 |
1,169 |
1,169 |
1,125 |
1,126 |
-3.68% |
267,900 |
2024/7/5 |
1,176 |
1,190 |
1,161 |
1,169 |
+0.52% |
229,200 |
2024/7/4 |
1,224 |
1,226 |
1,153 |
1,163 |
+1.84% |
419,600 |
2024/7/3 |
1,125 |
1,150 |
1,124 |
1,142 |
+2.42% |
185,500 |
2024/7/2 |
1,126 |
1,140 |
1,112 |
1,115 |
-1.24% |
137,100 |
2024/7/1 |
1,168 |
1,173 |
1,121 |
1,129 |
-2.34% |
140,800 |
2024/6/28 |
1,169 |
1,175 |
1,148 |
1,156 |
-1.37% |
192,200 |
2024/6/27 |
1,151 |
1,215 |
1,144 |
1,172 |
+2.18% |
357,400 |
2024/6/26 |
1,118 |
1,147 |
1,107 |
1,147 |
+2.59% |
146,200 |
2024/6/25 |
1,099 |
1,120 |
1,094 |
1,118 |
+2.29% |
159,400 |
2024/6/24 |
1,100 |
1,113 |
1,073 |
1,093 |
-1.18% |
162,100 |
2024/6/21 |
1,090 |
1,123 |
1,089 |
1,106 |
+1.75% |
239,300 |
2024/6/20 |
1,082 |
1,092 |
1,068 |
1,087 |
+0.65% |
111,200 |
2024/6/19 |
1,078 |
1,080 |
1,055 |
1,080 |
-0.55% |
250,500 |
2024/6/18 |
1,125 |
1,138 |
1,071 |
1,086 |
-3.64% |
338,600 |
2024/6/17 |
1,152 |
1,175 |
1,120 |
1,127 |
-1.91% |
532,700 |
2024/6/14 |
1,079 |
1,150 |
1,078 |
1,149 |
+5.32% |
238,800 |
2024/6/13 |
1,117 |
1,133 |
1,082 |
1,091 |
-1.62% |
242,800 |
2024/6/12 |
1,120 |
1,167 |
1,098 |
1,109 |
-0.81% |
394,300 |
2024/6/11 |
1,056 |
1,129 |
1,056 |
1,118 |
+6.17% |
421,200 |
2024/6/10 |
1,104 |
1,108 |
1,049 |
1,053 |
-4.27% |
366,700 |
2024/6/7 |
1,060 |
1,116 |
1,056 |
1,100 |
+3.68% |
361,800 |
2024/6/6 |
1,046 |
1,061 |
991 |
1,061 |
+1.82% |
429,000 |
2024/6/5 |
1,089 |
1,092 |
1,040 |
1,042 |
-5.27% |
379,100 |
2024/6/4 |
1,062 |
1,128 |
1,061 |
1,100 |
+6.28% |
514,400 |
2024/6/3 |
1,047 |
1,059 |
1,025 |
1,035 |
-0.38% |
213,600 |
2024/5/31 |
990 |
1,061 |
979 |
1,039 |
+6.56% |
372,000 |
2024/5/30 |
1,003 |
1,012 |
951 |
975 |
-3.70% |
275,200 |
2024/5/29 |
1,031.3 |
1,035 |
1,011.3 |
1,012.5 |
-1.81% |
111,800 |
2024/5/28 |
1,054.9 |
1,061.2 |
1,021.2 |
1,031.2 |
-2.26% |
85,500 |
2024/5/27 |
1,075 |
1,078.8 |
1,021.3 |
1,055 |
-0.82% |
68,600 |
2024/5/24 |
1,067.4 |
1,074.9 |
1,051.2 |
1,063.7 |
-1.51% |
42,700 |
2024/5/23 |
1,103.8 |
1,106.3 |
1,068.8 |
1,080 |
-2.37% |
37,500 |
2024/5/22 |
1,116.2 |
1,136.2 |
1,106.2 |
1,106.2 |
-0.90% |
28,700 |
2024/5/21 |
1,113.7 |
1,124.9 |
1,091.2 |
1,116.2 |
+0.22% |
36,800 |
2024/5/20 |
1,092.5 |
1,121.2 |
1,087.5 |
1,113.7 |
+1.02% |
58,300 |
2024/5/17 |
1,116.3 |
1,133.8 |
1,101.3 |
1,102.5 |
-1.56% |
52,900 |
2024/5/16 |
1,151.3 |
1,157.5 |
1,110 |
1,120 |
-1.54% |
46,300 |
2024/5/15 |
1,147.5 |
1,148.8 |
1,122.5 |
1,137.5 |
+0.66% |
41,800 |
2024/5/14 |
1,113.8 |
1,136.3 |
1,105 |
1,130 |
+2.49% |
52,500 |
2024/5/13 |
1,118.8 |
1,125 |
1,087.5 |
1,102.5 |
-0.78% |
34,500 |
2024/5/10 |
1,097.5 |
1,111.2 |
1,077.5 |
1,111.2 |
+1.48% |
64,600 |
2024/5/9 |
1,157.5 |
1,162.5 |
1,088.8 |
1,095 |
-4.16% |
118,100 |
2024/5/8 |
1,068.8 |
1,157.5 |
1,062.5 |
1,142.5 |
+7.03% |
190,400 |
2024/5/7 |
1,022.5 |
1,072.5 |
1,022.5 |
1,067.5 |
+5.69% |
77,800 |
2024/5/2 |
1,035 |
1,055 |
1,003.8 |
1,010 |
-2.42% |
75,600 |
2024/5/1 |
1,033.8 |
1,068.8 |
1,025 |
1,035 |
-0.96% |
86,000 |
2024/4/30 |
1,026.3 |
1,063.8 |
1,016.3 |
1,045 |
+2.96% |
98,900 |
2024/4/26 |
1,033.8 |
1,037.5 |
1,000 |
1,015 |
-3.21% |
179,900 |
2024/4/25 |
1,111.2 |
1,111.2 |
1,030 |
1,048.7 |
-8.01% |
250,600 |
2024/4/24 |
1,187.5 |
1,191.3 |
1,140 |
1,140 |
-1.19% |
61,800 |
2024/4/23 |
1,187.4 |
1,189.9 |
1,121.2 |
1,153.7 |
-2.64% |
125,200 |
2024/4/22 |
1,167.5 |
1,210 |
1,158.8 |
1,185 |
+5.57% |
111,700 |
2024/4/19 |
1,161.3 |
1,167.5 |
1,110 |
1,122.5 |
-4.77% |
164,400 |
2024/4/18 |
1,141.2 |
1,218.7 |
1,130 |
1,178.7 |
+0.21% |
132,100 |
2024/4/17 |
1,247.4 |
1,247.4 |
1,176.2 |
1,176.2 |
-6.09% |
191,800 |
2024/4/16 |
1,292.5 |
1,297.5 |
1,205 |
1,252.5 |
-4.39% |
273,400 |
2024/4/15 |
1,350 |
1,387.5 |
1,252.5 |
1,310 |
-11.93% |
358,400 |
2024/4/12 |
1,550 |
1,555 |
1,475 |
1,487.5 |
-6.30% |
113,200 |
2024/4/11 |
1,552.5 |
1,592.5 |
1,552.5 |
1,587.5 |
+1.11% |
27,300 |
2024/4/10 |
1,585 |
1,595 |
1,542.5 |
1,570 |
-0.95% |
32,600 |
2024/4/9 |
1,597.5 |
1,605 |
1,565 |
1,585 |
-1.09% |
29,500 |
2024/4/8 |
1,570 |
1,610 |
1,537.5 |
1,602.5 |
+3.55% |
39,800 |
2024/4/5 |
1,560 |
1,565 |
1,512.5 |
1,547.5 |
-2.37% |
56,700 |
2024/4/4 |
1,575 |
1,592.5 |
1,552.5 |
1,585 |
+2.76% |
41,800 |
2024/4/3 |
1,562.5 |
1,585 |
1,535 |
1,542.5 |
-1.75% |
36,200 |
2024/4/2 |
1,592.5 |
1,605 |
1,567.5 |
1,570 |
-1.10% |
25,600 |
2024/4/1 |
1,667.5 |
1,670 |
1,587.5 |
1,587.5 |
-4.51% |
37,300 |
2024/3/29 |
1,672.5 |
1,692.5 |
1,645 |
1,662.5 |
-0.60% |
27,200 |
2024/3/28 |
1,602.5 |
1,710 |
1,602.5 |
1,672.5 |
+3.72% |
48,100 |
2024/3/27 |
1,640 |
1,642.5 |
1,590 |
1,612.5 |
-1.23% |
24,800 |
2024/3/26 |
1,615 |
1,632.5 |
1,602.5 |
1,632.5 |
+1.08% |
21,700 |
2024/3/25 |
1,632.5 |
1,662.5 |
1,605 |
1,615 |
-0.31% |
36,500 |
2024/3/22 |
1,692.5 |
1,692.5 |
1,577.5 |
1,620 |
-2.99% |
68,000 |
2024/3/21 |
1,660 |
1,700 |
1,637.5 |
1,670 |
+2.61% |
52,200 |
2024/3/19 |
1,642.5 |
1,647.5 |
1,587.5 |
1,627.5 |
-0.46% |
45,700 |
2024/3/18 |
1,567.5 |
1,640 |
1,537.5 |
1,635 |
+7.74% |
85,100 |
2024/3/15 |
1,495 |
1,532.5 |
1,485 |
1,517.5 |
+0.00% |
35,100 |
2024/3/14 |
1,517.5 |
1,535 |
1,490 |
1,517.5 |
+0.83% |
30,800 |
2024/3/13 |
1,567.5 |
1,567.5 |
1,480 |
1,505 |
-2.75% |
55,100 |
2024/3/12 |
1,432.5 |
1,547.5 |
1,422.5 |
1,547.5 |
+7.65% |
53,100 |
2024/3/11 |
1,402.5 |
1,442.5 |
1,402.5 |
1,437.5 |
+0.35% |
20,800 |
2024/3/8 |
1,450 |
1,465 |
1,430 |
1,432.5 |
-2.22% |
18,900 |
2024/3/7 |
1,480 |
1,485 |
1,447.5 |
1,465 |
+0.00% |
19,200 |
2024/3/6 |
1,455 |
1,480 |
1,450 |
1,465 |
-0.68% |
11,700 |
2024/3/5 |
1,487.5 |
1,495 |
1,450 |
1,475 |
-1.01% |
21,500 |
2024/3/4 |
1,502.5 |
1,502.5 |
1,470 |
1,490 |
-0.67% |
23,700 |
2024/3/1 |
1,472.5 |
1,502.5 |
1,472.5 |
1,500 |
+3.09% |
34,100 |
2024/2/29 |
1,452.5 |
1,455 |
1,410 |
1,455 |
+0.00% |
25,700 |
2024/2/28 |
1,487.5 |
1,487.5 |
1,442.5 |
1,455 |
-2.02% |
23,300 |
2024/2/27 |
1,417.5 |
1,485 |
1,415 |
1,485 |
+3.85% |
36,100 |
2024/2/26 |
1,450 |
1,450 |
1,407.5 |
1,430 |
+0.00% |
23,900 |
2024/2/22 |
1,430 |
1,445 |
1,400 |
1,430 |
+0.88% |
24,800 |
2024/2/21 |
1,425 |
1,437.5 |
1,400 |
1,417.5 |
-0.87% |
34,100 |
2024/2/20 |
1,390 |
1,457.5 |
1,380 |
1,430 |
+3.62% |
71,000 |
2024/2/19 |
1,375 |
1,412.5 |
1,357.5 |
1,380 |
+3.56% |
46,800 |
2024/2/16 |
1,250 |
1,350 |
1,247.5 |
1,332.5 |
+6.81% |
70,900 |
2024/2/15 |
1,255 |
1,260 |
1,223.8 |
1,247.5 |
+0.81% |
20,500 |
2024/2/14 |
1,207.5 |
1,240 |
1,200 |
1,237.5 |
+2.48% |
20,100 |
2024/2/13 |
1,226.3 |
1,235 |
1,198.8 |
1,207.5 |
-1.63% |
34,100 |
2024/2/9 |
1,247.5 |
1,260 |
1,222.5 |
1,227.5 |
-2.77% |
26,700 |
2024/2/8 |
1,277.5 |
1,282.5 |
1,257.5 |
1,262.5 |
-1.75% |
15,000 |
2024/2/7 |
1,262.5 |
1,285 |
1,241.3 |
1,285 |
+1.78% |
14,100 |
2024/2/6 |
1,270 |
1,270 |
1,236.3 |
1,262.5 |
-0.79% |
23,200 |
2024/2/5 |
1,272.5 |
1,282.5 |
1,246.3 |
1,272.5 |
+0.39% |
23,000 |
2024/2/2 |
1,290 |
1,290 |
1,257.5 |
1,267.5 |
-0.78% |
15,400 |
2024/2/1 |
1,257.5 |
1,300 |
1,250 |
1,277.5 |
+0.79% |
16,500 |
2024/1/31 |
1,282.5 |
1,282.5 |
1,246.3 |
1,267.5 |
-1.74% |
23,000 |
2024/1/30 |
1,290 |
1,305 |
1,270 |
1,290 |
-0.39% |
23,200 |
2024/1/29 |
1,302.5 |
1,322.5 |
1,275 |
1,295 |
+1.37% |
28,300 |
|