日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
2,738.5 |
2,741.5 |
2,700.5 |
2,710.5 |
-1.02% |
3,362,000 |
2024/7/25 |
2,700.5 |
2,741.5 |
2,689 |
2,738.5 |
+0.29% |
4,133,900 |
2024/7/24 |
2,780 |
2,784 |
2,723.5 |
2,730.5 |
-2.27% |
2,783,100 |
2024/7/23 |
2,799 |
2,823.5 |
2,773 |
2,794 |
+0.52% |
3,111,900 |
2024/7/22 |
2,730 |
2,800 |
2,723.5 |
2,779.5 |
+2.94% |
5,257,300 |
2024/7/19 |
2,691.5 |
2,707 |
2,682 |
2,700 |
+0.30% |
2,020,600 |
2024/7/18 |
2,685.5 |
2,716 |
2,681.5 |
2,692 |
-0.48% |
2,144,000 |
2024/7/17 |
2,688 |
2,712 |
2,677 |
2,705 |
+0.69% |
2,735,900 |
2024/7/16 |
2,700 |
2,701 |
2,671 |
2,686.5 |
-0.57% |
2,236,300 |
2024/7/12 |
2,718 |
2,724 |
2,691 |
2,702 |
-0.31% |
2,850,300 |
2024/7/11 |
2,669 |
2,719 |
2,665 |
2,710.5 |
+2.40% |
5,665,000 |
2024/7/10 |
2,626.5 |
2,650.5 |
2,611.5 |
2,647 |
+1.20% |
3,495,000 |
2024/7/9 |
2,607 |
2,630 |
2,593 |
2,615.5 |
+0.63% |
2,879,200 |
2024/7/8 |
2,615.5 |
2,635.5 |
2,591 |
2,599 |
-1.31% |
2,912,300 |
2024/7/5 |
2,640 |
2,662 |
2,625 |
2,633.5 |
+0.27% |
2,477,800 |
2024/7/4 |
2,618.5 |
2,647 |
2,618.5 |
2,626.5 |
+0.86% |
1,946,800 |
2024/7/3 |
2,610 |
2,623.5 |
2,596.5 |
2,604 |
-0.23% |
2,819,500 |
2024/7/2 |
2,606.5 |
2,628 |
2,584 |
2,610 |
+0.12% |
3,534,200 |
2024/7/1 |
2,684 |
2,687.5 |
2,605 |
2,607 |
-2.16% |
3,694,500 |
2024/6/28 |
2,650 |
2,664.5 |
2,641.5 |
2,664.5 |
+1.00% |
2,905,500 |
2024/6/27 |
2,644.5 |
2,657.5 |
2,629 |
2,638 |
-0.25% |
2,089,500 |
2024/6/26 |
2,669 |
2,669 |
2,631 |
2,644.5 |
-0.28% |
2,863,200 |
2024/6/25 |
2,623.5 |
2,657 |
2,616 |
2,652 |
+1.77% |
2,778,600 |
2024/6/24 |
2,613.5 |
2,617.5 |
2,590 |
2,606 |
+0.75% |
2,327,500 |
2024/6/21 |
2,573 |
2,612 |
2,570 |
2,586.5 |
+1.19% |
4,818,600 |
2024/6/20 |
2,598.5 |
2,598.5 |
2,528 |
2,556 |
-1.20% |
2,326,600 |
2024/6/19 |
2,555.5 |
2,597 |
2,552 |
2,587 |
+2.90% |
4,006,900 |
2024/6/18 |
2,520.5 |
2,534 |
2,505.5 |
2,514 |
+0.34% |
2,711,300 |
2024/6/17 |
2,561 |
2,561 |
2,505 |
2,505.5 |
-2.26% |
3,341,600 |
2024/6/14 |
2,540 |
2,580.5 |
2,540 |
2,563.5 |
+0.12% |
4,352,900 |
2024/6/13 |
2,625 |
2,635 |
2,560.5 |
2,560.5 |
-2.27% |
4,743,300 |
2024/6/12 |
2,680 |
2,683 |
2,616 |
2,620 |
-2.96% |
5,496,600 |
2024/6/11 |
2,744 |
2,755.5 |
2,700 |
2,700 |
-1.32% |
2,827,100 |
2024/6/10 |
2,722.5 |
2,747.5 |
2,719 |
2,736 |
+0.85% |
1,885,800 |
2024/6/7 |
2,737 |
2,744 |
2,707 |
2,713 |
-1.35% |
2,178,900 |
2024/6/6 |
2,760 |
2,777 |
2,745.5 |
2,750 |
-0.90% |
2,806,300 |
2024/6/5 |
2,734 |
2,785 |
2,725.5 |
2,775 |
+1.04% |
3,739,900 |
2024/6/4 |
2,744 |
2,751.5 |
2,721 |
2,746.5 |
-0.45% |
3,133,700 |
2024/6/3 |
2,781 |
2,801.5 |
2,747.5 |
2,759 |
+1.08% |
4,149,800 |
2024/5/31 |
2,761.5 |
2,787 |
2,729.5 |
2,729.5 |
-0.94% |
15,358,200 |
2024/5/30 |
2,767 |
2,786.5 |
2,740.5 |
2,755.5 |
-1.47% |
4,205,500 |
2024/5/29 |
2,848 |
2,850 |
2,796.5 |
2,796.5 |
-2.51% |
2,866,000 |
2024/5/28 |
2,887.5 |
2,901 |
2,862 |
2,868.5 |
-0.33% |
2,003,400 |
2024/5/27 |
2,849 |
2,878 |
2,833 |
2,878 |
+1.30% |
1,672,100 |
2024/5/24 |
2,813 |
2,849.5 |
2,808 |
2,841 |
+0.46% |
1,950,300 |
2024/5/23 |
2,798 |
2,845.5 |
2,798 |
2,828 |
+1.11% |
2,395,000 |
2024/5/22 |
2,812 |
2,815 |
2,782 |
2,797 |
-1.11% |
2,617,200 |
2024/5/21 |
2,824.5 |
2,845 |
2,820.5 |
2,828.5 |
-0.51% |
1,616,100 |
2024/5/20 |
2,837.5 |
2,859.5 |
2,816 |
2,843 |
+1.08% |
2,393,300 |
2024/5/17 |
2,790 |
2,828.5 |
2,781 |
2,812.5 |
-0.25% |
2,669,400 |
2024/5/16 |
2,874.5 |
2,879 |
2,808 |
2,819.5 |
-1.88% |
2,851,800 |
2024/5/15 |
2,923 |
2,932 |
2,873.5 |
2,873.5 |
-1.74% |
2,295,600 |
2024/5/14 |
2,870 |
2,927 |
2,869.5 |
2,924.5 |
+1.51% |
2,830,900 |
2024/5/13 |
2,865 |
2,893 |
2,864 |
2,881 |
+0.00% |
1,659,400 |
2024/5/10 |
2,882.5 |
2,919 |
2,873 |
2,881 |
+0.51% |
2,608,500 |
2024/5/9 |
2,895 |
2,900 |
2,863.5 |
2,866.5 |
-0.61% |
2,428,700 |
2024/5/8 |
2,981 |
2,987.5 |
2,884 |
2,884 |
-3.55% |
3,611,600 |
2024/5/7 |
3,043 |
3,044 |
2,979 |
2,990 |
-0.83% |
2,556,900 |
2024/5/2 |
3,020 |
3,055 |
3,006 |
3,015 |
+0.68% |
5,391,100 |
2024/5/1 |
2,940 |
2,995 |
2,919 |
2,994.5 |
+3.51% |
6,643,100 |
2024/4/30 |
2,901.5 |
2,902 |
2,858.5 |
2,893 |
+0.52% |
4,107,200 |
2024/4/26 |
2,892 |
2,892.5 |
2,843 |
2,878 |
-0.09% |
2,907,000 |
2024/4/25 |
2,910 |
2,915 |
2,871.5 |
2,880.5 |
-1.42% |
3,130,400 |
2024/4/24 |
2,904 |
2,927 |
2,900 |
2,922 |
-0.07% |
2,218,400 |
2024/4/23 |
2,920 |
2,928.5 |
2,906 |
2,924 |
+0.15% |
1,833,600 |
2024/4/22 |
2,908 |
2,924.5 |
2,888.5 |
2,919.5 |
+2.15% |
2,555,200 |
2024/4/19 |
2,909 |
2,912 |
2,815.5 |
2,858 |
-1.87% |
3,687,600 |
2024/4/18 |
2,895 |
2,939.5 |
2,889 |
2,912.5 |
+0.78% |
2,086,000 |
2024/4/17 |
2,918.5 |
2,927.5 |
2,884 |
2,890 |
-0.16% |
2,486,700 |
2024/4/16 |
2,947.5 |
2,949 |
2,886 |
2,894.5 |
-2.44% |
2,680,000 |
2024/4/15 |
2,917 |
2,969 |
2,908 |
2,967 |
+1.35% |
2,248,100 |
2024/4/12 |
2,925 |
2,945 |
2,912 |
2,927.5 |
+0.26% |
2,197,600 |
2024/4/11 |
2,900.5 |
2,933.5 |
2,882.5 |
2,920 |
+0.15% |
1,696,600 |
2024/4/10 |
2,924.5 |
2,929.5 |
2,905.5 |
2,915.5 |
-0.07% |
1,736,700 |
2024/4/9 |
2,907.5 |
2,917.5 |
2,888 |
2,917.5 |
+0.73% |
2,034,900 |
2024/4/8 |
2,879 |
2,897.5 |
2,867 |
2,896.5 |
-0.02% |
2,137,700 |
2024/4/5 |
2,880 |
2,908 |
2,862 |
2,897 |
+0.35% |
2,032,100 |
2024/4/4 |
2,918 |
2,919.5 |
2,875 |
2,887 |
-0.41% |
2,494,400 |
2024/4/3 |
2,880 |
2,904.5 |
2,864.5 |
2,899 |
+1.59% |
3,433,900 |
2024/4/2 |
2,900 |
2,910 |
2,840.5 |
2,853.5 |
-1.31% |
3,297,700 |
2024/4/1 |
2,923.5 |
2,933.5 |
2,878 |
2,891.5 |
-0.94% |
2,531,000 |
2024/3/29 |
2,915 |
2,943 |
2,895.5 |
2,919 |
+0.67% |
3,019,400 |
2024/3/28 |
3,000 |
3,009 |
2,899.5 |
2,899.5 |
-3.99% |
4,075,600 |
2024/3/27 |
3,003.7 |
3,037.7 |
3,003.7 |
3,020 |
+0.37% |
1,576,500 |
2024/3/26 |
3,015.7 |
3,021.3 |
2,988 |
3,009 |
-0.79% |
1,246,900 |
2024/3/25 |
3,020.7 |
3,052.3 |
3,000.3 |
3,033 |
+0.83% |
2,263,600 |
2024/3/22 |
2,998.7 |
3,037.7 |
2,998.3 |
3,008 |
+0.38% |
1,639,200 |
2024/3/21 |
3,016.6 |
3,022.9 |
2,985.3 |
2,996.6 |
-0.94% |
1,230,400 |
2024/3/19 |
2,984.3 |
3,031 |
2,978 |
3,025 |
+1.35% |
1,184,900 |
2024/3/18 |
2,958.9 |
2,991.9 |
2,948.3 |
2,984.6 |
+0.70% |
897,200 |
2024/3/15 |
2,963.3 |
2,987.3 |
2,952 |
2,964 |
+0.08% |
1,393,200 |
2024/3/14 |
2,911.9 |
2,962.6 |
2,902.3 |
2,961.6 |
+1.37% |
915,600 |
2024/3/13 |
2,927.6 |
2,949.3 |
2,898.6 |
2,921.6 |
+0.35% |
1,029,800 |
2024/3/12 |
2,921.3 |
2,922.3 |
2,872.6 |
2,911.3 |
-0.34% |
1,053,200 |
2024/3/11 |
2,920 |
2,937.3 |
2,888 |
2,921.3 |
+0.24% |
1,273,600 |
2024/3/8 |
2,946 |
2,946 |
2,903 |
2,914.3 |
-1.90% |
1,568,100 |
2024/3/7 |
2,931.6 |
2,974.3 |
2,931.6 |
2,970.6 |
+1.35% |
836,300 |
2024/3/6 |
2,928.7 |
2,947 |
2,918.3 |
2,931 |
+0.06% |
1,046,600 |
2024/3/5 |
2,920.6 |
2,935.3 |
2,901.6 |
2,929.3 |
+0.04% |
1,026,800 |
2024/3/4 |
2,950 |
2,958.3 |
2,921.3 |
2,928 |
-1.46% |
1,614,300 |
2024/3/1 |
2,940.3 |
2,978 |
2,932 |
2,971.3 |
+0.55% |
1,603,500 |
2024/2/29 |
2,950.3 |
2,969.3 |
2,932.3 |
2,955 |
+0.17% |
2,052,900 |
2024/2/28 |
2,950 |
2,972.3 |
2,936 |
2,950 |
-0.69% |
1,265,500 |
2024/2/27 |
2,992.6 |
3,004.6 |
2,955.6 |
2,970.6 |
-1.45% |
1,791,400 |
2024/2/26 |
3,015.3 |
3,045.6 |
3,005.3 |
3,014.3 |
+0.26% |
1,181,400 |
2024/2/22 |
2,991.6 |
3,023.3 |
2,986.9 |
3,006.6 |
+0.72% |
1,193,700 |
2024/2/21 |
3,003.3 |
3,003.3 |
2,974 |
2,985 |
+0.07% |
753,900 |
2024/2/20 |
3,007.3 |
3,008.7 |
2,959 |
2,983 |
-1.13% |
1,166,900 |
2024/2/19 |
2,967.3 |
3,017.7 |
2,960 |
3,017 |
+1.67% |
885,900 |
2024/2/16 |
2,950 |
2,986.3 |
2,937.6 |
2,967.3 |
+0.95% |
1,227,800 |
2024/2/15 |
2,955 |
2,955.6 |
2,914 |
2,939.3 |
-0.91% |
1,346,800 |
2024/2/14 |
2,985 |
3,007 |
2,955.6 |
2,966.3 |
-1.77% |
1,227,200 |
2024/2/13 |
3,011.9 |
3,024.3 |
2,975.3 |
3,019.6 |
+1.16% |
1,196,900 |
2024/2/9 |
2,983.3 |
3,007 |
2,960 |
2,985 |
+0.20% |
1,304,400 |
2024/2/8 |
2,995 |
3,006.3 |
2,948.7 |
2,979 |
-0.70% |
1,341,900 |
2024/2/7 |
3,046.7 |
3,053 |
2,986 |
3,000 |
-1.62% |
1,584,700 |
2024/2/6 |
3,000 |
3,108.3 |
2,999.6 |
3,049.3 |
+2.02% |
2,891,600 |
2024/2/5 |
2,996.7 |
2,998.3 |
2,957.7 |
2,989 |
+0.22% |
1,149,500 |
2024/2/2 |
2,931.6 |
2,986.3 |
2,905 |
2,982.3 |
+1.71% |
2,450,300 |
2024/2/1 |
2,889.6 |
2,998.6 |
2,879.3 |
2,932.3 |
+4.22% |
4,667,700 |
2024/1/31 |
2,763.3 |
2,814.6 |
2,761.6 |
2,813.6 |
+1.21% |
1,250,500 |
2024/1/30 |
2,803.3 |
2,823.3 |
2,772.3 |
2,780 |
-0.58% |
1,109,900 |
2024/1/29 |
2,781.6 |
2,796.3 |
2,775 |
2,796.3 |
+0.90% |
668,700 |
|