日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,001 |
2,008 |
1,975 |
1,997 |
-0.70% |
282,000 |
2024/7/18 |
1,993 |
2,025.5 |
1,986.5 |
2,011 |
-0.27% |
351,900 |
2024/7/17 |
2,050 |
2,059 |
2,011.5 |
2,016.5 |
-0.93% |
413,200 |
2024/7/16 |
2,005 |
2,051.5 |
1,999 |
2,035.5 |
+1.02% |
522,000 |
2024/7/12 |
1,990 |
2,038.5 |
1,985.5 |
2,015 |
+0.37% |
563,200 |
2024/7/11 |
2,012 |
2,020 |
1,988 |
2,007.5 |
+0.75% |
406,500 |
2024/7/10 |
1,995 |
2,010 |
1,980 |
1,992.5 |
+0.00% |
390,400 |
2024/7/9 |
2,020 |
2,022 |
1,973.5 |
1,992.5 |
-1.39% |
620,600 |
2024/7/8 |
2,045.5 |
2,066 |
2,020 |
2,020.5 |
-1.25% |
641,600 |
2024/7/5 |
2,105.5 |
2,112 |
2,046 |
2,046 |
-2.90% |
422,700 |
2024/7/4 |
2,103 |
2,117.5 |
2,081 |
2,107 |
+0.19% |
393,900 |
2024/7/3 |
2,141 |
2,150 |
2,096 |
2,103 |
-1.91% |
763,500 |
2024/7/2 |
2,126.5 |
2,174 |
2,121 |
2,144 |
+0.82% |
725,100 |
2024/7/1 |
2,102 |
2,130 |
2,079 |
2,126.5 |
+2.90% |
484,300 |
2024/6/28 |
2,059.5 |
2,084 |
2,046 |
2,066.5 |
+1.15% |
376,200 |
2024/6/27 |
2,076.5 |
2,081.5 |
2,027 |
2,043 |
-1.23% |
480,700 |
2024/6/26 |
2,084.5 |
2,089 |
2,051 |
2,068.5 |
-1.31% |
473,600 |
2024/6/25 |
2,068.5 |
2,109 |
2,059.5 |
2,096 |
+2.00% |
613,800 |
2024/6/24 |
2,071 |
2,083 |
2,033 |
2,055 |
+0.07% |
308,900 |
2024/6/21 |
2,060 |
2,075.5 |
2,041 |
2,053.5 |
+0.64% |
636,000 |
2024/6/20 |
2,072 |
2,075.5 |
2,006.5 |
2,040.5 |
-1.62% |
432,000 |
2024/6/19 |
2,060 |
2,104 |
2,056 |
2,074 |
+1.97% |
437,800 |
2024/6/18 |
2,064 |
2,064 |
2,014 |
2,034 |
-0.51% |
290,300 |
2024/6/17 |
2,062 |
2,102.5 |
2,037 |
2,044.5 |
-1.28% |
388,400 |
2024/6/14 |
2,015 |
2,075 |
2,009.5 |
2,071 |
+1.30% |
666,400 |
2024/6/13 |
2,058 |
2,079.5 |
2,019.5 |
2,044.5 |
-0.66% |
340,800 |
2024/6/12 |
2,050 |
2,061.5 |
2,014.5 |
2,058 |
-1.08% |
664,200 |
2024/6/11 |
2,092.5 |
2,115 |
2,080.5 |
2,080.5 |
-0.60% |
288,600 |
2024/6/10 |
2,104 |
2,114 |
2,076 |
2,093 |
+0.31% |
332,800 |
2024/6/7 |
2,084 |
2,134 |
2,078 |
2,086.5 |
+0.12% |
315,800 |
2024/6/6 |
2,105 |
2,130.5 |
2,072 |
2,084 |
-1.12% |
649,800 |
2024/6/5 |
2,124 |
2,124.5 |
2,071.5 |
2,107.5 |
-3.64% |
742,700 |
2024/6/4 |
2,310 |
2,317.5 |
2,172 |
2,187 |
-5.77% |
945,900 |
2024/6/3 |
2,282 |
2,323 |
2,280.5 |
2,321 |
+2.52% |
434,600 |
2024/5/31 |
2,180 |
2,265 |
2,180 |
2,264 |
+4.36% |
623,800 |
2024/5/30 |
2,150 |
2,191 |
2,124 |
2,169.5 |
-0.30% |
312,400 |
2024/5/29 |
2,200 |
2,234 |
2,172.5 |
2,176 |
+0.05% |
467,900 |
2024/5/28 |
2,125 |
2,189 |
2,113 |
2,175 |
+2.69% |
362,400 |
2024/5/27 |
2,081 |
2,123 |
2,081 |
2,118 |
+1.75% |
163,900 |
2024/5/24 |
2,070 |
2,099 |
2,067 |
2,081.5 |
-0.10% |
188,400 |
2024/5/23 |
2,105 |
2,108 |
2,054 |
2,083.5 |
-1.30% |
271,100 |
2024/5/22 |
2,113.5 |
2,136.5 |
2,093 |
2,111 |
-0.02% |
306,200 |
2024/5/21 |
2,135 |
2,164.5 |
2,109 |
2,111.5 |
-1.22% |
278,900 |
2024/5/20 |
2,127.5 |
2,147 |
2,113 |
2,137.5 |
+0.47% |
278,400 |
2024/5/17 |
2,068 |
2,127.5 |
2,060 |
2,127.5 |
+2.16% |
421,800 |
2024/5/16 |
2,080.5 |
2,098.5 |
2,061 |
2,082.5 |
+0.36% |
310,900 |
2024/5/15 |
2,090 |
2,116 |
2,052.5 |
2,075 |
+0.51% |
523,000 |
2024/5/14 |
2,015 |
2,064.5 |
1,992 |
2,064.5 |
+0.41% |
451,600 |
2024/5/13 |
2,000 |
2,106 |
1,997 |
2,056 |
+5.87% |
1,046,300 |
2024/5/10 |
1,916 |
1,970 |
1,900 |
1,942 |
+2.00% |
378,300 |
2024/5/9 |
1,900 |
1,911 |
1,875.5 |
1,904 |
+0.93% |
267,800 |
2024/5/8 |
1,869 |
1,893 |
1,850.5 |
1,886.5 |
+0.59% |
270,100 |
2024/5/7 |
1,911 |
1,911 |
1,854.5 |
1,875.5 |
-1.50% |
266,700 |
2024/5/2 |
1,905 |
1,915 |
1,882 |
1,904 |
-0.50% |
194,300 |
2024/5/1 |
1,915.5 |
1,928.5 |
1,888 |
1,913.5 |
-1.29% |
305,300 |
2024/4/30 |
1,896.5 |
1,940 |
1,876 |
1,938.5 |
+0.10% |
415,700 |
2024/4/26 |
1,876 |
1,953 |
1,870 |
1,936.5 |
+3.03% |
484,100 |
2024/4/25 |
1,903.5 |
1,920 |
1,878 |
1,879.5 |
-2.16% |
272,400 |
2024/4/24 |
1,911 |
1,952.5 |
1,910 |
1,921 |
+0.55% |
360,200 |
2024/4/23 |
1,912.5 |
1,939 |
1,900 |
1,910.5 |
+0.71% |
276,400 |
2024/4/22 |
1,918.5 |
1,939 |
1,859 |
1,897 |
+0.98% |
404,100 |
2024/4/19 |
1,910 |
1,921.5 |
1,848 |
1,878.5 |
-1.73% |
364,100 |
2024/4/18 |
1,876 |
1,934.5 |
1,866.5 |
1,911.5 |
+2.38% |
397,300 |
2024/4/17 |
1,903 |
1,908 |
1,850 |
1,867 |
-1.03% |
433,900 |
2024/4/16 |
1,978.5 |
2,005 |
1,886.5 |
1,886.5 |
-5.44% |
551,400 |
2024/4/15 |
1,947 |
1,999 |
1,924 |
1,995 |
+1.45% |
452,700 |
2024/4/12 |
1,930 |
1,979.5 |
1,930 |
1,966.5 |
+2.10% |
696,800 |
2024/4/11 |
1,864 |
1,932.5 |
1,864 |
1,926 |
+2.39% |
342,300 |
2024/4/10 |
1,862 |
1,895 |
1,850 |
1,881 |
+0.13% |
213,800 |
2024/4/9 |
1,892 |
1,899.5 |
1,868.5 |
1,878.5 |
+0.00% |
240,300 |
2024/4/8 |
1,859.5 |
1,885.5 |
1,851 |
1,878.5 |
+1.40% |
281,300 |
2024/4/5 |
1,835 |
1,852.5 |
1,808.5 |
1,852.5 |
-0.75% |
263,000 |
2024/4/4 |
1,855 |
1,881 |
1,842.5 |
1,866.5 |
+1.28% |
367,300 |
2024/4/3 |
1,809 |
1,879 |
1,805.5 |
1,843 |
+0.82% |
309,400 |
2024/4/2 |
1,888 |
1,896.5 |
1,822 |
1,828 |
-2.74% |
421,500 |
2024/4/1 |
1,960 |
1,961.5 |
1,879.5 |
1,879.5 |
-3.02% |
377,000 |
2024/3/29 |
1,923 |
1,956 |
1,907 |
1,938 |
+1.47% |
414,900 |
2024/3/28 |
1,916 |
1,929.5 |
1,901 |
1,910 |
-2.25% |
507,900 |
2024/3/27 |
1,945 |
1,978.5 |
1,935 |
1,954 |
+1.32% |
428,000 |
2024/3/26 |
1,920 |
1,948.5 |
1,898 |
1,928.5 |
+0.84% |
324,900 |
2024/3/25 |
1,982.5 |
1,985 |
1,912.5 |
1,912.5 |
-4.40% |
435,400 |
2024/3/22 |
1,970 |
2,006 |
1,932.5 |
2,000.5 |
+2.48% |
576,700 |
2024/3/21 |
1,888 |
1,959 |
1,856 |
1,952 |
+5.20% |
704,700 |
2024/3/19 |
1,867 |
1,880 |
1,831 |
1,855.5 |
-0.35% |
401,400 |
2024/3/18 |
1,875 |
1,875 |
1,835.5 |
1,862 |
+1.47% |
333,600 |
2024/3/15 |
1,815.5 |
1,861 |
1,809 |
1,835 |
+0.55% |
373,200 |
2024/3/14 |
1,832.5 |
1,849.5 |
1,801.5 |
1,825 |
+0.14% |
331,000 |
2024/3/13 |
1,848.5 |
1,848.5 |
1,786 |
1,822.5 |
+0.66% |
488,300 |
2024/3/12 |
1,821.5 |
1,821.5 |
1,780 |
1,810.5 |
-1.98% |
420,900 |
2024/3/11 |
1,924 |
1,929.5 |
1,804 |
1,847 |
-4.37% |
616,100 |
2024/3/8 |
1,902 |
1,958 |
1,885 |
1,931.5 |
+0.42% |
778,800 |
2024/3/7 |
1,870 |
1,927 |
1,865 |
1,923.5 |
+4.20% |
642,000 |
2024/3/6 |
1,786 |
1,865 |
1,772 |
1,846 |
+4.15% |
730,700 |
2024/3/5 |
1,747 |
1,782 |
1,732 |
1,772.5 |
+1.40% |
335,600 |
2024/3/4 |
1,769 |
1,769 |
1,722.5 |
1,748 |
-1.49% |
450,100 |
2024/3/1 |
1,737 |
1,778.5 |
1,727.5 |
1,774.5 |
+2.87% |
403,700 |
2024/2/29 |
1,720 |
1,736 |
1,699 |
1,725 |
+0.55% |
424,000 |
2024/2/28 |
1,692.5 |
1,757.5 |
1,689 |
1,715.5 |
+1.78% |
422,600 |
2024/2/27 |
1,670 |
1,724 |
1,659 |
1,685.5 |
+0.93% |
501,200 |
2024/2/26 |
1,680 |
1,691 |
1,653 |
1,670 |
-0.54% |
276,100 |
2024/2/22 |
1,693.5 |
1,716.5 |
1,665 |
1,679 |
-0.44% |
298,600 |
2024/2/21 |
1,679.5 |
1,699 |
1,677 |
1,686.5 |
+0.45% |
291,100 |
2024/2/20 |
1,705 |
1,735 |
1,672.5 |
1,679 |
-1.70% |
442,500 |
2024/2/19 |
1,642 |
1,710 |
1,642 |
1,708 |
+4.37% |
362,100 |
2024/2/16 |
1,590 |
1,662.5 |
1,590 |
1,636.5 |
+4.24% |
512,500 |
2024/2/15 |
1,600 |
1,618 |
1,558.5 |
1,570 |
-0.88% |
333,900 |
2024/2/14 |
1,590 |
1,599 |
1,565 |
1,584 |
-0.50% |
278,900 |
2024/2/13 |
1,553.5 |
1,594 |
1,538.5 |
1,592 |
+2.84% |
412,300 |
2024/2/9 |
1,565 |
1,565 |
1,524.5 |
1,548 |
-1.65% |
350,100 |
2024/2/8 |
1,590 |
1,591 |
1,552 |
1,574 |
-0.91% |
262,400 |
2024/2/7 |
1,565 |
1,594 |
1,560 |
1,588.5 |
+1.21% |
299,500 |
2024/2/6 |
1,565 |
1,585.5 |
1,557 |
1,569.5 |
-0.51% |
250,800 |
2024/2/5 |
1,581 |
1,609 |
1,563.5 |
1,577.5 |
+0.83% |
450,400 |
2024/2/2 |
1,566.5 |
1,573 |
1,538.5 |
1,564.5 |
-1.04% |
344,300 |
2024/2/1 |
1,545 |
1,593.5 |
1,545 |
1,581 |
+0.38% |
407,200 |
2024/1/31 |
1,562 |
1,586 |
1,505.5 |
1,575 |
+0.83% |
510,800 |
2024/1/30 |
1,573 |
1,576.5 |
1,558 |
1,562 |
-1.20% |
283,600 |
2024/1/29 |
1,557.5 |
1,600 |
1,555 |
1,581 |
+1.67% |
307,000 |
2024/1/26 |
1,557.5 |
1,588 |
1,544.5 |
1,555 |
-1.33% |
324,100 |
2024/1/25 |
1,606.5 |
1,620 |
1,570 |
1,576 |
-0.82% |
406,600 |
2024/1/24 |
1,545.5 |
1,595 |
1,542.5 |
1,589 |
+2.52% |
433,500 |
2024/1/23 |
1,584 |
1,594.5 |
1,550 |
1,550 |
-1.96% |
269,500 |
2024/1/22 |
1,563 |
1,584 |
1,554 |
1,581 |
+1.61% |
222,800 |
|