日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,328 |
2,329 |
2,278.5 |
2,290.5 |
-1.74% |
5,339,800 |
2024/7/18 |
2,350.5 |
2,356.5 |
2,331 |
2,331 |
-1.50% |
2,700,000 |
2024/7/17 |
2,360 |
2,390 |
2,346 |
2,366.5 |
+1.13% |
4,218,800 |
2024/7/16 |
2,345 |
2,356.5 |
2,333.5 |
2,340 |
-0.26% |
2,625,000 |
2024/7/12 |
2,345 |
2,360.5 |
2,336.5 |
2,346 |
-0.21% |
3,293,900 |
2024/7/11 |
2,333 |
2,353.5 |
2,325.5 |
2,351 |
+1.38% |
3,087,500 |
2024/7/10 |
2,325 |
2,325 |
2,310.5 |
2,319 |
+0.04% |
3,347,800 |
2024/7/9 |
2,330 |
2,335.5 |
2,300.5 |
2,318 |
-0.37% |
4,229,200 |
2024/7/8 |
2,374 |
2,374.5 |
2,326.5 |
2,326.5 |
-1.79% |
4,251,100 |
2024/7/5 |
2,413 |
2,414 |
2,364 |
2,369 |
-1.70% |
5,615,100 |
2024/7/4 |
2,383 |
2,413.5 |
2,376.5 |
2,410 |
+1.39% |
4,838,900 |
2024/7/3 |
2,360 |
2,379 |
2,348 |
2,377 |
+1.30% |
4,705,400 |
2024/7/2 |
2,354 |
2,360 |
2,325.5 |
2,346.5 |
-0.06% |
3,907,300 |
2024/7/1 |
2,339 |
2,354 |
2,321 |
2,348 |
+1.40% |
3,350,300 |
2024/6/28 |
2,318 |
2,333 |
2,311 |
2,315.5 |
+0.11% |
3,026,200 |
2024/6/27 |
2,311 |
2,317 |
2,292.5 |
2,313 |
+0.33% |
2,920,700 |
2024/6/26 |
2,308 |
2,308 |
2,289.5 |
2,305.5 |
-0.67% |
4,492,800 |
2024/6/25 |
2,290 |
2,321 |
2,284 |
2,321 |
+2.20% |
5,007,000 |
2024/6/24 |
2,272 |
2,282 |
2,258.5 |
2,271 |
+0.11% |
2,026,900 |
2024/6/21 |
2,280 |
2,293.5 |
2,267 |
2,268.5 |
+0.62% |
7,222,100 |
2024/6/20 |
2,256.5 |
2,258.5 |
2,240 |
2,254.5 |
+0.24% |
1,693,200 |
2024/6/19 |
2,250 |
2,257 |
2,239.5 |
2,249 |
+0.09% |
2,211,600 |
2024/6/18 |
2,266 |
2,271.5 |
2,238 |
2,247 |
-0.40% |
5,126,700 |
2024/6/17 |
2,278 |
2,278 |
2,248 |
2,256 |
-0.84% |
2,661,200 |
2024/6/14 |
2,255 |
2,277.5 |
2,245 |
2,275 |
+0.80% |
3,557,300 |
2024/6/13 |
2,310 |
2,319.5 |
2,257 |
2,257 |
-2.08% |
5,479,900 |
2024/6/12 |
2,305 |
2,324.5 |
2,303.5 |
2,305 |
-0.52% |
3,362,900 |
2024/6/11 |
2,337 |
2,347.5 |
2,311.5 |
2,317 |
-0.77% |
9,393,400 |
2024/6/10 |
2,289.5 |
2,335 |
2,286.5 |
2,335 |
+2.14% |
5,226,500 |
2024/6/7 |
2,301 |
2,302.5 |
2,277 |
2,286 |
-0.39% |
3,235,300 |
2024/6/6 |
2,300 |
2,318 |
2,294.5 |
2,295 |
+0.88% |
3,357,200 |
2024/6/5 |
2,344 |
2,344 |
2,275 |
2,275 |
-3.60% |
10,138,000 |
2024/6/4 |
2,355 |
2,366 |
2,345 |
2,360 |
-0.34% |
6,201,100 |
2024/6/3 |
2,380 |
2,394.5 |
2,358.5 |
2,368 |
-0.42% |
3,920,900 |
2024/5/31 |
2,310 |
2,383 |
2,310 |
2,378 |
+3.10% |
7,922,000 |
2024/5/30 |
2,300 |
2,320.5 |
2,290.5 |
2,306.5 |
+0.17% |
5,156,500 |
2024/5/29 |
2,327 |
2,340.5 |
2,302.5 |
2,302.5 |
-1.01% |
4,132,900 |
2024/5/28 |
2,316 |
2,328 |
2,307.5 |
2,326 |
+0.41% |
3,950,400 |
2024/5/27 |
2,284.5 |
2,319.5 |
2,277.5 |
2,316.5 |
+1.40% |
1,807,000 |
2024/5/24 |
2,274 |
2,293 |
2,266.5 |
2,284.5 |
-0.41% |
2,126,900 |
2024/5/23 |
2,282 |
2,296 |
2,270 |
2,294 |
+0.02% |
2,704,700 |
2024/5/22 |
2,324 |
2,328 |
2,293 |
2,293.5 |
-0.91% |
2,354,600 |
2024/5/21 |
2,331 |
2,348 |
2,313.5 |
2,314.5 |
-0.84% |
2,341,200 |
2024/5/20 |
2,290 |
2,335 |
2,290 |
2,334 |
+1.94% |
2,873,800 |
2024/5/17 |
2,264 |
2,290.5 |
2,262.5 |
2,289.5 |
+1.22% |
4,434,800 |
2024/5/16 |
2,323.5 |
2,324.5 |
2,253 |
2,262 |
-2.31% |
6,412,500 |
2024/5/15 |
2,321 |
2,330 |
2,311 |
2,315.5 |
-0.22% |
2,722,300 |
2024/5/14 |
2,315 |
2,326.5 |
2,294.5 |
2,320.5 |
+0.48% |
3,379,300 |
2024/5/13 |
2,310 |
2,318 |
2,301.5 |
2,309.5 |
-0.19% |
3,721,000 |
2024/5/10 |
2,323 |
2,330.5 |
2,294 |
2,314 |
+0.46% |
4,934,600 |
2024/5/9 |
2,303 |
2,329.5 |
2,292.5 |
2,303.5 |
+0.52% |
3,922,700 |
2024/5/8 |
2,341 |
2,372.5 |
2,291 |
2,291.5 |
-2.07% |
9,279,000 |
2024/5/7 |
2,372 |
2,381 |
2,318 |
2,340 |
-0.21% |
9,579,700 |
2024/5/2 |
2,324 |
2,347 |
2,311.5 |
2,345 |
+0.88% |
5,564,300 |
2024/5/1 |
2,341 |
2,344 |
2,307 |
2,324.5 |
-1.55% |
3,644,900 |
2024/4/30 |
2,364.5 |
2,366.5 |
2,333 |
2,361 |
+1.05% |
3,445,500 |
2024/4/26 |
2,320 |
2,344 |
2,309 |
2,336.5 |
+0.75% |
2,754,900 |
2024/4/25 |
2,357 |
2,371.5 |
2,313.5 |
2,319 |
-2.77% |
3,911,500 |
2024/4/24 |
2,359.5 |
2,395 |
2,346.5 |
2,385 |
+0.21% |
3,347,100 |
2024/4/23 |
2,399.5 |
2,407.5 |
2,371.5 |
2,380 |
+0.00% |
1,597,600 |
2024/4/22 |
2,375 |
2,408.5 |
2,367 |
2,380 |
+1.36% |
2,219,700 |
2024/4/19 |
2,379 |
2,379 |
2,315.5 |
2,348 |
-1.86% |
3,542,200 |
2024/4/18 |
2,380 |
2,394.5 |
2,367 |
2,392.5 |
+0.34% |
2,338,500 |
2024/4/17 |
2,415 |
2,421 |
2,373 |
2,384.5 |
-1.12% |
2,799,900 |
2024/4/16 |
2,500 |
2,500 |
2,404 |
2,411.5 |
-3.48% |
3,618,800 |
2024/4/15 |
2,480.5 |
2,501 |
2,456 |
2,498.5 |
+0.32% |
2,237,400 |
2024/4/12 |
2,499 |
2,512.5 |
2,480 |
2,490.5 |
-0.18% |
2,126,000 |
2024/4/11 |
2,470 |
2,499.5 |
2,461.5 |
2,495 |
+0.50% |
2,072,800 |
2024/4/10 |
2,493 |
2,494.5 |
2,475 |
2,482.5 |
-0.40% |
1,366,200 |
2024/4/9 |
2,490 |
2,504 |
2,474 |
2,492.5 |
+0.44% |
1,855,800 |
2024/4/8 |
2,472.5 |
2,484 |
2,455 |
2,481.5 |
+0.04% |
2,841,400 |
2024/4/5 |
2,450 |
2,485 |
2,433 |
2,480.5 |
+0.83% |
3,716,000 |
2024/4/4 |
2,497 |
2,497 |
2,455 |
2,460 |
-0.93% |
3,697,500 |
2024/4/3 |
2,485 |
2,504 |
2,457 |
2,483 |
-0.46% |
2,621,000 |
2024/4/2 |
2,484.5 |
2,515.5 |
2,483.5 |
2,494.5 |
+1.14% |
2,834,500 |
2024/4/1 |
2,523.5 |
2,534 |
2,466.5 |
2,466.5 |
-2.89% |
3,359,200 |
2024/3/29 |
2,516 |
2,545.5 |
2,501 |
2,540 |
+1.66% |
3,788,400 |
2024/3/28 |
2,547 |
2,568.5 |
2,494 |
2,498.5 |
-3.81% |
4,885,500 |
2024/3/27 |
2,603 |
2,618 |
2,586.5 |
2,597.5 |
-0.44% |
4,058,900 |
2024/3/26 |
2,610.5 |
2,626 |
2,592 |
2,609 |
-0.04% |
4,021,700 |
2024/3/25 |
2,620 |
2,628.5 |
2,594 |
2,610 |
-0.63% |
3,809,100 |
2024/3/22 |
2,630 |
2,646.5 |
2,603 |
2,626.5 |
+0.10% |
4,771,200 |
2024/3/21 |
2,558.5 |
2,636.5 |
2,544 |
2,624 |
+3.27% |
9,333,300 |
2024/3/19 |
2,511 |
2,547 |
2,488 |
2,541 |
+2.07% |
4,484,200 |
2024/3/18 |
2,497 |
2,511.5 |
2,482.5 |
2,489.5 |
+0.61% |
3,277,700 |
2024/3/15 |
2,448 |
2,481.5 |
2,440.5 |
2,474.5 |
+1.02% |
4,573,000 |
2024/3/14 |
2,442 |
2,459.5 |
2,397.5 |
2,449.5 |
+1.39% |
3,895,000 |
2024/3/13 |
2,450 |
2,466 |
2,410 |
2,416 |
-0.74% |
3,155,000 |
2024/3/12 |
2,430 |
2,434.5 |
2,394 |
2,434 |
-0.12% |
3,239,500 |
2024/3/11 |
2,473 |
2,495.5 |
2,419 |
2,437 |
-1.48% |
3,899,800 |
2024/3/8 |
2,440 |
2,488 |
2,438 |
2,473.5 |
+0.79% |
3,271,600 |
2024/3/7 |
2,506 |
2,513 |
2,447 |
2,454 |
-2.44% |
6,362,900 |
2024/3/6 |
2,511 |
2,540 |
2,493 |
2,515.5 |
-0.12% |
3,606,200 |
2024/3/5 |
2,541.5 |
2,587 |
2,518.5 |
2,518.5 |
+1.08% |
8,067,500 |
2024/3/4 |
2,515 |
2,548 |
2,491 |
2,491.5 |
-0.32% |
3,782,400 |
2024/3/1 |
2,475 |
2,520 |
2,471.5 |
2,499.5 |
+1.81% |
4,450,500 |
2024/2/29 |
2,490 |
2,491 |
2,441 |
2,455 |
-2.00% |
5,541,200 |
2024/2/28 |
2,493.5 |
2,558 |
2,480.5 |
2,505 |
+0.30% |
6,262,400 |
2024/2/27 |
2,415 |
2,523.5 |
2,413.5 |
2,497.5 |
+3.29% |
8,421,100 |
2024/2/26 |
2,428 |
2,444 |
2,403 |
2,418 |
+0.42% |
4,399,900 |
2024/2/22 |
2,385 |
2,439 |
2,383.5 |
2,408 |
+1.69% |
7,948,000 |
2024/2/21 |
2,352 |
2,376 |
2,339.5 |
2,368 |
+0.72% |
5,744,900 |
2024/2/20 |
2,335.5 |
2,356.5 |
2,319 |
2,351 |
+0.79% |
4,205,100 |
2024/2/19 |
2,292.5 |
2,341 |
2,285.5 |
2,332.5 |
+1.74% |
3,584,400 |
2024/2/16 |
2,272 |
2,301 |
2,272 |
2,292.5 |
+1.96% |
4,502,300 |
2024/2/15 |
2,268 |
2,268 |
2,235.5 |
2,248.5 |
+0.58% |
2,492,000 |
2024/2/14 |
2,280 |
2,283 |
2,233.5 |
2,235.5 |
-2.64% |
3,718,200 |
2024/2/13 |
2,255 |
2,296 |
2,236 |
2,296 |
+2.59% |
4,515,900 |
2024/2/9 |
2,275 |
2,283 |
2,232.5 |
2,238 |
-1.06% |
5,610,100 |
2024/2/8 |
2,330 |
2,330 |
2,262 |
2,262 |
-2.52% |
7,124,100 |
2024/2/7 |
2,313 |
2,334.5 |
2,268 |
2,320.5 |
+0.52% |
7,333,500 |
2024/2/6 |
2,335 |
2,338 |
2,297.5 |
2,308.5 |
-1.60% |
5,594,600 |
2024/2/5 |
2,339.5 |
2,352 |
2,316.5 |
2,346 |
+0.82% |
4,076,900 |
2024/2/2 |
2,335 |
2,344 |
2,310.5 |
2,327 |
+0.04% |
2,818,400 |
2024/2/1 |
2,335 |
2,343.5 |
2,317.5 |
2,326 |
-0.75% |
2,556,100 |
2024/1/31 |
2,327.5 |
2,343.5 |
2,310.5 |
2,343.5 |
+1.08% |
3,640,200 |
2024/1/30 |
2,324.5 |
2,328 |
2,312 |
2,318.5 |
+0.19% |
2,326,100 |
2024/1/29 |
2,284.5 |
2,325.5 |
2,272 |
2,314 |
+1.22% |
3,934,500 |
2024/1/26 |
2,294.5 |
2,306 |
2,279.5 |
2,286 |
-0.39% |
2,043,100 |
2024/1/25 |
2,286.5 |
2,298.5 |
2,279.5 |
2,295 |
+0.72% |
2,321,600 |
2024/1/24 |
2,310 |
2,310 |
2,257 |
2,278.5 |
-1.43% |
4,764,900 |
2024/1/23 |
2,323.5 |
2,339.5 |
2,305.5 |
2,311.5 |
-0.30% |
3,416,200 |
2024/1/22 |
2,304.5 |
2,318.5 |
2,290.5 |
2,318.5 |
+0.65% |
3,031,700 |
|