日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,353 |
2,393 |
2,347.5 |
2,390.5 |
+1.38% |
3,037,600 |
2024/7/18 |
2,350 |
2,402.5 |
2,347 |
2,358 |
-0.42% |
2,438,200 |
2024/7/17 |
2,371.5 |
2,381.5 |
2,341 |
2,368 |
+0.98% |
2,375,400 |
2024/7/16 |
2,344.5 |
2,371 |
2,336.5 |
2,345 |
+0.24% |
2,115,700 |
2024/7/12 |
2,332 |
2,376 |
2,332 |
2,339.5 |
-1.78% |
4,448,300 |
2024/7/11 |
2,391.5 |
2,395 |
2,367 |
2,382 |
+0.87% |
2,264,000 |
2024/7/10 |
2,371.5 |
2,376.5 |
2,350.5 |
2,361.5 |
-1.11% |
2,951,600 |
2024/7/9 |
2,326.5 |
2,409 |
2,312 |
2,388 |
+3.11% |
3,495,900 |
2024/7/8 |
2,312 |
2,328.5 |
2,278 |
2,316 |
-0.17% |
2,623,100 |
2024/7/5 |
2,326.5 |
2,345 |
2,306.5 |
2,320 |
+0.04% |
2,163,500 |
2024/7/4 |
2,303 |
2,337.5 |
2,285 |
2,319 |
+0.43% |
3,425,200 |
2024/7/3 |
2,334 |
2,372.5 |
2,212 |
2,309 |
-2.45% |
15,011,900 |
2024/7/2 |
2,348 |
2,381 |
2,327.5 |
2,367 |
+0.32% |
2,264,500 |
2024/7/1 |
2,382 |
2,397 |
2,356.5 |
2,359.5 |
-0.11% |
1,417,200 |
2024/6/28 |
2,369 |
2,390.5 |
2,349.5 |
2,362 |
+0.06% |
3,295,300 |
2024/6/27 |
2,372 |
2,379 |
2,323.5 |
2,360.5 |
-0.84% |
3,022,400 |
2024/6/26 |
2,386.5 |
2,404.5 |
2,371 |
2,380.5 |
-0.08% |
3,081,700 |
2024/6/25 |
2,334 |
2,393 |
2,331 |
2,382.5 |
+2.80% |
3,171,300 |
2024/6/24 |
2,300 |
2,322 |
2,279 |
2,317.5 |
+2.61% |
3,276,100 |
2024/6/21 |
2,221.5 |
2,296 |
2,221.5 |
2,258.5 |
+1.85% |
3,674,200 |
2024/6/20 |
2,214 |
2,224.5 |
2,197 |
2,217.5 |
-0.43% |
2,074,900 |
2024/6/19 |
2,225 |
2,235 |
2,205 |
2,227 |
-0.38% |
2,028,100 |
2024/6/18 |
2,236.5 |
2,253 |
2,220 |
2,235.5 |
+1.11% |
2,144,000 |
2024/6/17 |
2,249 |
2,262.5 |
2,203.5 |
2,211 |
-2.51% |
2,308,000 |
2024/6/14 |
2,217.5 |
2,295 |
2,217 |
2,268 |
+0.02% |
5,764,300 |
2024/6/13 |
2,305 |
2,314 |
2,259 |
2,267.5 |
-1.16% |
2,282,100 |
2024/6/12 |
2,290 |
2,303 |
2,270 |
2,294 |
-0.93% |
2,143,800 |
2024/6/11 |
2,355 |
2,359.5 |
2,308 |
2,315.5 |
-2.48% |
2,757,600 |
2024/6/10 |
2,360 |
2,395 |
2,346 |
2,374.5 |
+0.64% |
1,761,200 |
2024/6/7 |
2,343 |
2,369 |
2,335 |
2,359.5 |
+0.13% |
2,128,400 |
2024/6/6 |
2,384.5 |
2,411.5 |
2,356.5 |
2,356.5 |
-0.55% |
2,257,100 |
2024/6/5 |
2,362 |
2,394 |
2,334 |
2,369.5 |
+0.28% |
2,010,200 |
2024/6/4 |
2,404.5 |
2,411 |
2,338 |
2,363 |
-1.03% |
3,013,200 |
2024/6/3 |
2,422 |
2,448.5 |
2,384 |
2,387.5 |
-0.87% |
2,031,100 |
2024/5/31 |
2,358 |
2,423 |
2,347.5 |
2,408.5 |
+2.14% |
5,444,100 |
2024/5/30 |
2,347 |
2,365.5 |
2,326 |
2,358 |
+0.08% |
4,085,600 |
2024/5/29 |
2,379 |
2,388.5 |
2,344.5 |
2,356 |
-1.07% |
1,786,500 |
2024/5/28 |
2,413 |
2,419 |
2,367 |
2,381.5 |
-1.51% |
2,030,900 |
2024/5/27 |
2,449.5 |
2,466 |
2,411 |
2,418 |
-2.60% |
3,300,500 |
2024/5/24 |
2,390 |
2,489 |
2,390 |
2,482.5 |
+2.48% |
3,443,000 |
2024/5/23 |
2,450 |
2,450 |
2,390 |
2,422.5 |
+3.42% |
3,465,500 |
2024/5/22 |
2,370 |
2,377 |
2,337 |
2,342.5 |
+0.34% |
2,248,200 |
2024/5/21 |
2,373.5 |
2,379 |
2,329.5 |
2,334.5 |
-0.19% |
1,978,000 |
2024/5/20 |
2,305 |
2,379 |
2,304.5 |
2,339 |
+2.43% |
3,387,500 |
2024/5/17 |
2,270.5 |
2,299 |
2,259 |
2,283.5 |
-0.02% |
2,223,400 |
2024/5/16 |
2,227 |
2,291.5 |
2,223 |
2,284 |
+3.75% |
2,747,600 |
2024/5/15 |
2,255 |
2,273 |
2,194 |
2,201.5 |
-3.44% |
4,139,400 |
2024/5/14 |
2,318 |
2,331 |
2,255 |
2,280 |
-2.31% |
2,939,500 |
2024/5/13 |
2,300 |
2,334 |
2,274 |
2,334 |
+1.43% |
3,173,600 |
2024/5/10 |
2,425 |
2,449 |
2,300.5 |
2,301 |
-4.03% |
6,538,700 |
2024/5/9 |
2,403.5 |
2,447.5 |
2,397 |
2,397.5 |
-0.72% |
2,715,100 |
2024/5/8 |
2,462 |
2,473.5 |
2,400.5 |
2,415 |
-3.19% |
2,787,500 |
2024/5/7 |
2,469.5 |
2,494.5 |
2,450.5 |
2,494.5 |
+1.55% |
2,464,200 |
2024/5/2 |
2,431 |
2,469 |
2,430 |
2,456.5 |
-0.12% |
1,798,100 |
2024/5/1 |
2,438.5 |
2,461.5 |
2,429 |
2,459.5 |
-0.59% |
1,647,800 |
2024/4/30 |
2,482 |
2,489 |
2,461.5 |
2,474 |
+1.71% |
2,366,200 |
2024/4/26 |
2,407.5 |
2,453.5 |
2,402 |
2,432.5 |
-0.16% |
3,172,800 |
2024/4/25 |
2,460 |
2,489 |
2,423 |
2,436.5 |
-2.34% |
2,747,500 |
2024/4/24 |
2,485 |
2,535 |
2,479.5 |
2,495 |
+2.23% |
4,482,500 |
2024/4/23 |
2,413.5 |
2,461.5 |
2,404 |
2,440.5 |
+3.26% |
4,055,300 |
2024/4/22 |
2,297 |
2,377 |
2,260 |
2,363.5 |
+5.18% |
3,340,100 |
2024/4/19 |
2,265.5 |
2,268.5 |
2,215 |
2,247 |
-1.62% |
2,788,700 |
2024/4/18 |
2,248.5 |
2,285.5 |
2,226.5 |
2,284 |
+1.74% |
1,975,600 |
2024/4/17 |
2,303.5 |
2,317 |
2,245 |
2,245 |
-2.39% |
2,585,500 |
2024/4/16 |
2,296.5 |
2,308 |
2,271 |
2,300 |
-1.14% |
1,900,100 |
2024/4/15 |
2,308 |
2,326.5 |
2,288 |
2,326.5 |
-0.53% |
1,654,800 |
2024/4/12 |
2,356.5 |
2,364.5 |
2,328.5 |
2,339 |
+0.47% |
3,110,000 |
2024/4/11 |
2,343.5 |
2,357 |
2,315.5 |
2,328 |
-2.47% |
2,384,500 |
2024/4/10 |
2,372 |
2,397.5 |
2,371.5 |
2,387 |
+1.10% |
2,198,100 |
2024/4/9 |
2,349.5 |
2,368 |
2,332.5 |
2,361 |
+1.20% |
1,435,500 |
2024/4/8 |
2,335 |
2,365.5 |
2,314.5 |
2,333 |
+0.34% |
1,872,100 |
2024/4/5 |
2,311.5 |
2,343 |
2,297 |
2,325 |
-1.55% |
2,558,000 |
2024/4/4 |
2,350 |
2,401.5 |
2,334 |
2,361.5 |
+1.92% |
2,528,200 |
2024/4/3 |
2,325 |
2,346.5 |
2,300.5 |
2,317 |
-2.09% |
2,301,800 |
2024/4/2 |
2,355 |
2,383 |
2,345.5 |
2,366.5 |
+0.51% |
2,384,300 |
2024/4/1 |
2,455.5 |
2,468 |
2,354 |
2,354.5 |
-3.01% |
2,130,000 |
2024/3/29 |
2,407.5 |
2,440.5 |
2,396 |
2,427.5 |
+1.38% |
4,509,900 |
2024/3/28 |
2,456 |
2,456 |
2,380.5 |
2,394.5 |
-3.06% |
2,873,600 |
2024/3/27 |
2,447.5 |
2,489.5 |
2,434 |
2,470 |
+1.33% |
2,739,300 |
2024/3/26 |
2,462.5 |
2,480 |
2,431.5 |
2,437.5 |
-0.98% |
2,596,800 |
2024/3/25 |
2,484 |
2,490.5 |
2,450 |
2,461.5 |
-1.76% |
2,504,900 |
2024/3/22 |
2,530 |
2,535 |
2,458.5 |
2,505.5 |
-1.18% |
4,920,400 |
2024/3/21 |
2,500 |
2,539 |
2,492.5 |
2,535.5 |
+3.09% |
3,323,700 |
2024/3/19 |
2,429.5 |
2,459.5 |
2,413.5 |
2,459.5 |
+0.76% |
2,156,400 |
2024/3/18 |
2,408 |
2,444.5 |
2,394 |
2,441 |
+2.84% |
2,465,600 |
2024/3/15 |
2,317 |
2,378 |
2,310 |
2,373.5 |
+0.68% |
2,368,500 |
2024/3/14 |
2,355 |
2,368 |
2,323 |
2,357.5 |
+0.38% |
2,529,600 |
2024/3/13 |
2,370 |
2,381.5 |
2,321 |
2,348.5 |
-0.80% |
2,288,700 |
2024/3/12 |
2,330 |
2,374 |
2,288 |
2,367.5 |
-0.06% |
2,618,400 |
2024/3/11 |
2,387.5 |
2,397.5 |
2,346.5 |
2,369 |
-2.35% |
3,159,200 |
2024/3/8 |
2,470.5 |
2,487.5 |
2,411 |
2,426 |
-1.38% |
4,613,700 |
2024/3/7 |
2,503 |
2,513 |
2,456 |
2,460 |
-0.26% |
2,798,400 |
2024/3/6 |
2,482 |
2,490 |
2,453 |
2,466.5 |
-1.14% |
2,590,500 |
2024/3/5 |
2,462 |
2,514 |
2,450 |
2,495 |
+0.93% |
3,585,100 |
2024/3/4 |
2,450 |
2,484 |
2,441 |
2,472 |
+0.77% |
2,348,400 |
2024/3/1 |
2,405 |
2,473.5 |
2,387.5 |
2,453 |
+0.76% |
2,244,600 |
2024/2/29 |
2,440 |
2,453 |
2,405 |
2,434.5 |
-1.70% |
3,503,000 |
2024/2/28 |
2,444 |
2,487 |
2,437 |
2,476.5 |
+1.68% |
2,580,600 |
2024/2/27 |
2,416 |
2,441.5 |
2,406.5 |
2,435.5 |
+0.33% |
2,627,400 |
2024/2/26 |
2,400 |
2,457.5 |
2,390.5 |
2,427.5 |
+2.02% |
3,677,100 |
2024/2/22 |
2,342 |
2,396 |
2,325 |
2,379.5 |
+1.62% |
2,821,600 |
2024/2/21 |
2,336 |
2,367 |
2,321.5 |
2,341.5 |
+0.24% |
2,280,000 |
2024/2/20 |
2,360 |
2,363.5 |
2,318 |
2,336 |
-1.18% |
1,848,400 |
2024/2/19 |
2,360 |
2,394.5 |
2,346 |
2,364 |
+0.47% |
2,504,100 |
2024/2/16 |
2,400 |
2,410 |
2,342 |
2,353 |
+2.30% |
5,483,700 |
2024/2/15 |
2,269.5 |
2,309.5 |
2,237 |
2,300 |
+2.00% |
3,290,900 |
2024/2/14 |
2,235.5 |
2,267 |
2,213 |
2,255 |
+0.83% |
2,885,600 |
2024/2/13 |
2,178.5 |
2,243.5 |
2,160.5 |
2,236.5 |
+2.66% |
2,773,500 |
2024/2/9 |
2,225 |
2,258 |
2,172.5 |
2,178.5 |
-1.43% |
5,155,200 |
2024/2/8 |
2,188.5 |
2,231.5 |
2,112 |
2,210 |
+5.82% |
9,329,900 |
2024/2/7 |
2,115.5 |
2,129 |
2,087 |
2,088.5 |
-1.88% |
2,726,200 |
2024/2/6 |
2,133 |
2,151 |
2,125.5 |
2,128.5 |
-1.32% |
2,914,900 |
2024/2/5 |
2,148 |
2,173 |
2,128 |
2,157 |
+1.13% |
2,396,800 |
2024/2/2 |
2,140 |
2,164.5 |
2,125 |
2,133 |
+0.80% |
2,129,800 |
2024/2/1 |
2,117.5 |
2,127.5 |
2,101 |
2,116 |
-1.14% |
2,117,200 |
2024/1/31 |
2,129.5 |
2,145 |
2,113 |
2,140.5 |
+1.18% |
2,239,100 |
2024/1/30 |
2,114 |
2,131.5 |
2,104.5 |
2,115.5 |
+0.55% |
1,446,400 |
2024/1/29 |
2,100 |
2,123 |
2,095 |
2,104 |
+0.05% |
2,139,700 |
2024/1/26 |
2,125 |
2,126 |
2,092.5 |
2,103 |
-1.24% |
2,266,700 |
2024/1/25 |
2,135 |
2,174 |
2,127.5 |
2,129.5 |
-0.44% |
2,488,100 |
2024/1/24 |
2,152 |
2,155 |
2,130.5 |
2,139 |
-1.34% |
2,561,200 |
2024/1/23 |
2,180 |
2,198.5 |
2,153 |
2,168 |
+0.37% |
2,752,100 |
2024/1/22 |
2,154 |
2,176 |
2,125.5 |
2,160 |
+0.68% |
2,967,400 |
|