日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
1,949 |
1,953.5 |
1,935.5 |
1,935.5 |
-0.54% |
5,440,400 |
2024/7/25 |
1,971.5 |
1,974 |
1,943.5 |
1,946 |
-2.21% |
8,242,400 |
2024/7/24 |
1,998 |
2,001 |
1,985.5 |
1,990 |
-0.50% |
4,767,900 |
2024/7/23 |
1,997 |
2,006.5 |
1,992.5 |
2,000 |
-0.07% |
3,659,500 |
2024/7/22 |
2,001.5 |
2,008.5 |
1,991 |
2,001.5 |
+0.07% |
2,917,600 |
2024/7/19 |
2,000 |
2,009.5 |
1,986.5 |
2,000 |
-0.35% |
5,512,500 |
2024/7/18 |
2,028.5 |
2,036.5 |
2,007 |
2,007 |
-2.00% |
6,536,100 |
2024/7/17 |
2,043 |
2,051.5 |
2,023 |
2,048 |
+0.42% |
5,638,100 |
2024/7/16 |
2,050.5 |
2,051 |
2,030 |
2,039.5 |
-0.42% |
4,289,400 |
2024/7/12 |
2,048 |
2,072.5 |
2,043.5 |
2,048 |
-0.97% |
5,699,900 |
2024/7/11 |
2,100 |
2,105 |
2,064.5 |
2,068 |
-0.98% |
7,734,400 |
2024/7/10 |
2,066 |
2,090 |
2,062.5 |
2,088.5 |
+1.09% |
8,594,200 |
2024/7/9 |
2,034 |
2,067 |
2,023 |
2,066 |
+2.00% |
9,233,400 |
2024/7/8 |
2,041 |
2,042 |
1,940 |
2,025.5 |
-0.66% |
9,534,000 |
2024/7/5 |
2,030 |
2,043 |
2,027.5 |
2,039 |
+0.84% |
6,469,000 |
2024/7/4 |
2,024 |
2,033 |
2,008 |
2,022 |
+0.57% |
5,184,900 |
2024/7/3 |
2,008 |
2,010.5 |
1,993 |
2,010.5 |
+0.27% |
5,624,100 |
2024/7/2 |
1,988 |
2,006 |
1,982 |
2,005 |
+0.70% |
8,524,200 |
2024/7/1 |
1,973 |
1,995 |
1,967 |
1,991 |
+1.35% |
5,450,900 |
2024/6/28 |
1,950.5 |
1,974 |
1,949.5 |
1,964.5 |
+0.82% |
6,837,400 |
2024/6/27 |
1,948 |
1,952 |
1,941 |
1,948.5 |
+0.54% |
6,741,400 |
2024/6/26 |
1,981.5 |
1,985 |
1,936.5 |
1,938 |
-2.12% |
10,046,500 |
2024/6/25 |
1,966 |
1,984 |
1,963.5 |
1,980 |
+0.69% |
5,659,600 |
2024/6/24 |
1,949.5 |
1,969.5 |
1,942.5 |
1,966.5 |
+1.24% |
5,208,000 |
2024/6/21 |
1,925.5 |
1,952.5 |
1,925 |
1,942.5 |
-0.15% |
8,422,700 |
2024/6/20 |
1,941 |
1,950 |
1,936 |
1,945.5 |
-0.23% |
3,423,500 |
2024/6/19 |
1,950 |
1,959 |
1,943 |
1,950 |
-0.10% |
2,957,600 |
2024/6/18 |
1,953 |
1,962 |
1,941.5 |
1,952 |
+0.33% |
4,117,200 |
2024/6/17 |
1,960.5 |
1,963.5 |
1,941 |
1,945.5 |
-0.99% |
4,200,800 |
2024/6/14 |
1,950 |
1,977.5 |
1,945.5 |
1,965 |
+0.31% |
8,200,900 |
2024/6/13 |
1,990 |
1,990 |
1,955 |
1,959 |
-1.78% |
5,677,000 |
2024/6/12 |
1,970 |
2,006 |
1,968.5 |
1,994.5 |
+2.10% |
10,436,500 |
2024/6/11 |
1,956 |
1,963.5 |
1,947 |
1,953.5 |
-0.31% |
5,163,300 |
2024/6/10 |
1,947 |
1,964.5 |
1,940 |
1,959.5 |
+0.69% |
4,664,000 |
2024/6/7 |
1,945 |
1,954.5 |
1,937 |
1,946 |
+0.05% |
4,056,600 |
2024/6/6 |
1,945 |
1,963 |
1,938 |
1,945 |
+0.39% |
6,791,200 |
2024/6/5 |
1,932 |
1,944 |
1,926.5 |
1,937.5 |
+0.10% |
5,531,200 |
2024/6/4 |
1,926.5 |
1,937 |
1,916.5 |
1,935.5 |
+0.73% |
5,180,700 |
2024/6/3 |
1,900 |
1,927 |
1,899 |
1,921.5 |
+1.80% |
5,411,000 |
2024/5/31 |
1,883 |
1,895 |
1,875.5 |
1,887.5 |
+0.88% |
16,484,100 |
2024/5/30 |
1,861 |
1,879 |
1,854 |
1,871 |
-0.19% |
5,469,600 |
2024/5/29 |
1,897 |
1,908 |
1,873 |
1,874.5 |
-1.55% |
6,109,900 |
2024/5/28 |
1,900 |
1,907.5 |
1,893.5 |
1,904 |
+0.21% |
4,184,100 |
2024/5/27 |
1,895 |
1,900 |
1,886.5 |
1,900 |
+0.13% |
3,944,600 |
2024/5/24 |
1,885 |
1,907.5 |
1,882.5 |
1,897.5 |
-0.03% |
5,367,000 |
2024/5/23 |
1,894 |
1,905.5 |
1,877 |
1,898 |
-0.68% |
5,773,800 |
2024/5/22 |
1,905 |
1,919 |
1,891 |
1,911 |
+0.29% |
5,062,900 |
2024/5/21 |
1,928 |
1,928.5 |
1,904 |
1,905.5 |
-1.09% |
4,595,200 |
2024/5/20 |
1,919 |
1,936.5 |
1,916 |
1,926.5 |
+0.39% |
4,610,800 |
2024/5/17 |
1,915 |
1,924 |
1,911 |
1,919 |
-0.49% |
3,852,800 |
2024/5/16 |
1,924 |
1,928.5 |
1,905 |
1,928.5 |
+0.63% |
4,186,300 |
2024/5/15 |
1,925 |
1,935.5 |
1,915 |
1,916.5 |
-0.39% |
4,918,700 |
2024/5/14 |
1,956 |
1,956 |
1,917 |
1,924 |
-1.18% |
6,779,200 |
2024/5/13 |
1,955 |
1,962 |
1,943.5 |
1,947 |
-0.33% |
6,176,500 |
2024/5/10 |
1,905 |
1,957 |
1,900 |
1,953.5 |
+3.72% |
12,266,100 |
2024/5/9 |
1,876 |
1,886.5 |
1,872 |
1,883.5 |
+0.45% |
4,573,100 |
2024/5/8 |
1,890.5 |
1,894.5 |
1,874 |
1,875 |
-1.26% |
5,318,800 |
2024/5/7 |
1,920 |
1,921.5 |
1,893 |
1,899 |
+0.05% |
4,948,200 |
2024/5/2 |
1,901.5 |
1,907 |
1,894 |
1,898 |
-0.21% |
4,395,400 |
2024/5/1 |
1,915 |
1,921 |
1,895 |
1,902 |
-0.47% |
4,348,600 |
2024/4/30 |
1,900 |
1,911.5 |
1,883.5 |
1,911 |
+1.73% |
8,134,200 |
2024/4/26 |
1,898 |
1,898 |
1,864 |
1,878.5 |
+1.57% |
11,847,100 |
2024/4/25 |
1,850.5 |
1,860 |
1,847 |
1,849.5 |
-0.51% |
5,332,600 |
2024/4/24 |
1,860 |
1,863.5 |
1,844.5 |
1,859 |
+0.57% |
6,033,900 |
2024/4/23 |
1,843 |
1,865 |
1,843 |
1,848.5 |
+0.63% |
5,216,300 |
2024/4/22 |
1,837.5 |
1,849.5 |
1,832 |
1,837 |
+1.05% |
4,529,800 |
2024/4/19 |
1,815.5 |
1,822 |
1,791.5 |
1,818 |
-0.30% |
8,398,000 |
2024/4/18 |
1,825 |
1,842.5 |
1,823.5 |
1,823.5 |
-0.63% |
5,045,400 |
2024/4/17 |
1,850 |
1,850 |
1,825.5 |
1,835 |
-1.02% |
5,530,300 |
2024/4/16 |
1,850 |
1,854 |
1,840 |
1,854 |
-0.40% |
6,224,000 |
2024/4/15 |
1,847.5 |
1,863.5 |
1,847 |
1,861.5 |
-0.16% |
4,275,600 |
2024/4/12 |
1,872 |
1,876 |
1,862 |
1,864.5 |
-0.24% |
4,751,100 |
2024/4/11 |
1,852 |
1,875 |
1,848 |
1,869 |
-0.05% |
5,695,600 |
2024/4/10 |
1,888 |
1,892.5 |
1,870 |
1,870 |
-1.50% |
6,289,200 |
2024/4/9 |
1,917.5 |
1,924 |
1,894 |
1,898.5 |
-1.04% |
6,048,100 |
2024/4/8 |
1,915 |
1,926.5 |
1,912.5 |
1,918.5 |
-0.13% |
4,905,200 |
2024/4/5 |
1,918 |
1,923 |
1,907 |
1,921 |
-0.10% |
4,698,400 |
2024/4/4 |
1,920 |
1,936 |
1,919 |
1,923 |
+0.26% |
5,860,100 |
2024/4/3 |
1,919.5 |
1,925 |
1,903.5 |
1,918 |
-0.75% |
6,834,200 |
2024/4/2 |
1,934.5 |
1,947 |
1,924 |
1,932.5 |
+0.05% |
8,362,400 |
2024/4/1 |
1,949 |
1,956 |
1,924 |
1,931.5 |
-1.00% |
7,107,900 |
2024/3/29 |
1,946.5 |
1,956.5 |
1,943 |
1,951 |
+0.52% |
5,729,800 |
2024/3/28 |
1,982 |
1,983.5 |
1,938 |
1,941 |
-4.24% |
16,089,400 |
2024/3/27 |
2,030 |
2,041.5 |
2,025 |
2,027 |
+0.20% |
12,155,500 |
2024/3/26 |
2,034 |
2,039.5 |
2,022.5 |
2,023 |
-0.22% |
8,053,800 |
2024/3/25 |
2,044 |
2,044 |
2,026.5 |
2,027.5 |
-0.86% |
7,061,100 |
2024/3/22 |
2,025 |
2,051.5 |
2,022 |
2,045 |
+1.06% |
9,315,400 |
2024/3/21 |
2,037.5 |
2,064.5 |
2,015 |
2,023.5 |
-0.10% |
11,468,400 |
2024/3/19 |
1,979.5 |
2,036 |
1,979.5 |
2,025.5 |
+2.43% |
17,669,800 |
2024/3/18 |
1,962.5 |
1,981 |
1,961.5 |
1,977.5 |
+1.41% |
6,222,200 |
2024/3/15 |
1,935 |
1,987 |
1,933 |
1,950 |
+0.39% |
8,631,300 |
2024/3/14 |
1,935 |
1,946.5 |
1,920.5 |
1,942.5 |
+0.41% |
5,229,900 |
2024/3/13 |
1,952 |
1,957 |
1,927.5 |
1,934.5 |
-0.79% |
8,772,500 |
2024/3/12 |
1,960.5 |
1,966.5 |
1,938 |
1,950 |
-1.24% |
9,454,400 |
2024/3/11 |
1,980.5 |
1,985.5 |
1,956.5 |
1,974.5 |
-0.73% |
8,866,000 |
2024/3/8 |
1,975.5 |
1,992 |
1,964 |
1,989 |
+0.18% |
10,732,300 |
2024/3/7 |
1,963.5 |
1,986 |
1,960.5 |
1,985.5 |
+1.59% |
9,281,400 |
2024/3/6 |
1,950 |
1,964 |
1,948.5 |
1,954.5 |
+0.08% |
7,182,200 |
2024/3/5 |
1,950 |
1,956.5 |
1,943.5 |
1,953 |
+0.31% |
6,552,000 |
2024/3/4 |
1,969 |
1,969.5 |
1,947 |
1,947 |
-1.19% |
9,469,100 |
2024/3/1 |
1,972 |
1,981.5 |
1,965.5 |
1,970.5 |
-0.10% |
5,345,300 |
2024/2/29 |
1,968 |
1,978.5 |
1,965 |
1,972.5 |
+0.23% |
9,781,300 |
2024/2/28 |
1,960 |
1,974 |
1,955.5 |
1,968 |
+0.43% |
6,108,000 |
2024/2/27 |
1,995.5 |
1,996 |
1,957 |
1,959.5 |
-1.21% |
10,233,000 |
2024/2/26 |
1,984.5 |
1,992.5 |
1,967 |
1,983.5 |
+0.28% |
8,769,000 |
2024/2/22 |
1,986 |
2,006 |
1,977.5 |
1,978 |
+0.25% |
12,528,300 |
2024/2/21 |
1,977 |
1,984 |
1,968 |
1,973 |
+0.20% |
7,313,400 |
2024/2/20 |
1,975 |
1,986 |
1,967.5 |
1,969 |
+0.56% |
6,141,800 |
2024/2/19 |
1,964.5 |
1,966.5 |
1,951.5 |
1,958 |
-0.48% |
4,494,100 |
2024/2/16 |
1,954.5 |
1,983 |
1,952 |
1,967.5 |
+1.10% |
10,279,200 |
2024/2/15 |
1,968 |
1,968.5 |
1,946 |
1,946 |
-0.82% |
7,938,700 |
2024/2/14 |
1,958 |
1,968 |
1,949 |
1,962 |
+0.20% |
8,496,000 |
2024/2/13 |
1,943 |
1,962 |
1,942.5 |
1,958 |
+1.01% |
10,564,400 |
2024/2/9 |
1,931 |
1,944.5 |
1,920.5 |
1,938.5 |
+0.10% |
10,973,000 |
2024/2/8 |
1,950 |
1,983 |
1,933 |
1,936.5 |
-0.41% |
16,511,100 |
2024/2/7 |
1,947 |
1,948.5 |
1,930.5 |
1,944.5 |
-0.54% |
8,580,000 |
2024/2/6 |
1,970.5 |
1,975 |
1,955 |
1,955 |
-0.56% |
8,667,800 |
2024/2/5 |
1,985 |
1,985.5 |
1,965 |
1,966 |
-0.63% |
6,902,200 |
2024/2/2 |
1,983.5 |
1,986 |
1,971 |
1,978.5 |
+0.13% |
5,785,900 |
2024/2/1 |
1,963 |
1,978 |
1,963 |
1,976 |
+0.64% |
6,197,800 |
2024/1/31 |
1,950.5 |
1,963.5 |
1,948.5 |
1,963.5 |
-0.20% |
8,048,500 |
2024/1/30 |
1,965 |
1,969 |
1,955 |
1,967.5 |
+0.20% |
8,695,400 |
2024/1/29 |
1,945.5 |
1,963.5 |
1,945 |
1,963.5 |
+1.55% |
6,239,800 |
|