日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,128.5 |
2,149.5 |
2,122 |
2,128.5 |
+0.16% |
411,500 |
2024/7/18 |
2,120.5 |
2,145.5 |
2,120 |
2,125 |
-0.77% |
490,500 |
2024/7/17 |
2,154 |
2,154.5 |
2,135.5 |
2,141.5 |
-0.58% |
358,000 |
2024/7/16 |
2,179 |
2,185 |
2,142.5 |
2,154 |
-0.55% |
723,400 |
2024/7/12 |
2,160.5 |
2,183 |
2,149 |
2,166 |
+1.19% |
754,800 |
2024/7/11 |
2,135 |
2,146.5 |
2,112.5 |
2,140.5 |
+0.33% |
551,200 |
2024/7/10 |
2,112.5 |
2,134.5 |
2,095 |
2,133.5 |
+0.73% |
679,500 |
2024/7/9 |
2,106 |
2,138 |
2,094.5 |
2,118 |
+0.59% |
726,200 |
2024/7/8 |
2,111 |
2,117 |
2,093.5 |
2,105.5 |
+0.53% |
545,100 |
2024/7/5 |
2,052 |
2,100.5 |
2,044 |
2,094.5 |
+1.23% |
576,200 |
2024/7/4 |
2,095 |
2,102 |
2,069 |
2,069 |
-1.26% |
518,600 |
2024/7/3 |
2,066 |
2,097 |
2,054.5 |
2,095.5 |
+1.92% |
572,200 |
2024/7/2 |
2,074 |
2,079.5 |
2,049.5 |
2,056 |
-1.18% |
935,500 |
2024/7/1 |
2,115.5 |
2,135 |
2,068 |
2,080.5 |
-1.33% |
774,400 |
2024/6/28 |
2,167.5 |
2,181.5 |
2,108.5 |
2,108.5 |
+0.36% |
1,333,400 |
2024/6/27 |
2,067 |
2,112.5 |
2,066 |
2,101 |
+1.28% |
905,200 |
2024/6/26 |
2,086 |
2,096 |
2,065.5 |
2,074.5 |
+0.61% |
651,100 |
2024/6/25 |
2,048 |
2,069.5 |
2,048 |
2,062 |
+1.13% |
652,100 |
2024/6/24 |
2,030 |
2,048.5 |
2,014.5 |
2,039 |
+0.22% |
616,300 |
2024/6/21 |
2,040 |
2,069.5 |
2,023.5 |
2,034.5 |
-1.26% |
1,060,700 |
2024/6/20 |
1,991 |
2,061.5 |
1,991 |
2,060.5 |
+3.54% |
974,800 |
2024/6/19 |
1,976.5 |
1,991 |
1,960 |
1,990 |
+0.68% |
560,700 |
2024/6/18 |
2,022 |
2,031.5 |
1,976 |
1,976.5 |
-1.59% |
652,500 |
2024/6/17 |
2,014 |
2,024.5 |
1,989 |
2,008.5 |
-0.32% |
539,600 |
2024/6/14 |
2,019 |
2,035 |
1,995.5 |
2,015 |
+1.74% |
1,021,100 |
2024/6/13 |
1,951 |
1,991.5 |
1,943.5 |
1,980.5 |
+2.35% |
835,500 |
2024/6/12 |
1,974 |
1,992.5 |
1,931.5 |
1,935 |
-2.07% |
478,200 |
2024/6/11 |
1,996 |
2,010 |
1,968 |
1,976 |
-0.85% |
454,300 |
2024/6/10 |
2,019.5 |
2,021.5 |
1,984 |
1,993 |
-0.52% |
696,100 |
2024/6/7 |
1,994 |
2,024 |
1,974.5 |
2,003.5 |
+3.78% |
1,030,900 |
2024/6/6 |
1,938 |
1,951.5 |
1,908 |
1,930.5 |
-0.39% |
717,300 |
2024/6/5 |
1,975 |
1,986.5 |
1,935 |
1,938 |
-0.33% |
1,069,300 |
2024/6/4 |
1,911 |
1,952 |
1,903.5 |
1,944.5 |
+2.94% |
1,296,400 |
2024/6/3 |
1,930 |
1,930 |
1,872.5 |
1,889 |
-0.61% |
925,600 |
2024/5/31 |
1,900 |
1,904.5 |
1,874 |
1,900.5 |
+1.14% |
1,146,700 |
2024/5/30 |
1,846 |
1,885.5 |
1,845 |
1,879 |
+0.94% |
913,900 |
2024/5/29 |
1,853.5 |
1,883 |
1,838 |
1,861.5 |
-0.19% |
964,600 |
2024/5/28 |
1,906 |
1,921.5 |
1,864 |
1,865 |
-2.33% |
483,000 |
2024/5/27 |
1,913 |
1,920.5 |
1,882.5 |
1,909.5 |
-0.08% |
468,800 |
2024/5/24 |
1,896 |
1,917.5 |
1,877 |
1,911 |
-0.44% |
763,000 |
2024/5/23 |
1,908.5 |
1,931 |
1,889 |
1,919.5 |
+1.99% |
861,100 |
2024/5/22 |
1,881 |
1,896.5 |
1,860 |
1,882 |
+0.64% |
607,800 |
2024/5/21 |
1,888 |
1,916 |
1,870 |
1,870 |
-1.22% |
769,600 |
2024/5/20 |
1,900 |
1,904 |
1,870.5 |
1,893 |
-0.60% |
588,000 |
2024/5/17 |
1,954.5 |
1,954.5 |
1,903 |
1,904.5 |
-3.23% |
718,800 |
2024/5/16 |
1,970 |
1,987.5 |
1,961.5 |
1,968 |
-0.10% |
605,800 |
2024/5/15 |
1,934 |
1,993 |
1,932.5 |
1,970 |
+1.60% |
1,086,800 |
2024/5/14 |
1,899.5 |
1,948.5 |
1,899.5 |
1,939 |
+2.05% |
792,300 |
2024/5/13 |
1,901 |
1,908 |
1,877.5 |
1,900 |
-0.65% |
983,400 |
2024/5/10 |
1,924.5 |
1,929 |
1,865 |
1,912.5 |
+3.57% |
1,956,900 |
2024/5/9 |
1,846 |
1,887 |
1,780 |
1,846.5 |
+0.27% |
1,300,900 |
2024/5/8 |
1,842.5 |
1,877 |
1,830 |
1,841.5 |
-0.24% |
767,700 |
2024/5/7 |
1,825 |
1,856.5 |
1,817 |
1,846 |
+2.24% |
816,300 |
2024/5/2 |
1,814.5 |
1,814.5 |
1,788.5 |
1,805.5 |
-0.11% |
297,600 |
2024/5/1 |
1,800 |
1,816 |
1,790 |
1,807.5 |
-0.88% |
585,900 |
2024/4/30 |
1,816 |
1,832 |
1,800 |
1,823.5 |
+0.41% |
547,000 |
2024/4/26 |
1,780 |
1,823 |
1,760 |
1,816 |
+1.37% |
704,200 |
2024/4/25 |
1,828.5 |
1,838 |
1,788 |
1,791.5 |
-2.40% |
736,000 |
2024/4/24 |
1,800 |
1,847.5 |
1,800 |
1,835.5 |
+3.61% |
879,500 |
2024/4/23 |
1,786.5 |
1,799.5 |
1,760.5 |
1,771.5 |
-0.42% |
543,000 |
2024/4/22 |
1,750 |
1,779 |
1,725.5 |
1,779 |
+3.61% |
809,300 |
2024/4/19 |
1,765 |
1,769.5 |
1,697 |
1,717 |
-3.27% |
1,002,900 |
2024/4/18 |
1,785 |
1,805 |
1,766.5 |
1,775 |
+1.14% |
854,800 |
2024/4/17 |
1,816.5 |
1,819.5 |
1,741 |
1,755 |
-3.31% |
1,283,700 |
2024/4/16 |
1,788 |
1,837 |
1,786.5 |
1,815 |
+0.89% |
1,324,800 |
2024/4/15 |
1,803.5 |
1,835.5 |
1,797 |
1,799 |
-0.64% |
1,005,900 |
2024/4/12 |
1,785 |
1,828.5 |
1,779 |
1,810.5 |
+2.00% |
700,200 |
2024/4/11 |
1,784.5 |
1,794 |
1,762 |
1,775 |
-1.74% |
783,700 |
2024/4/10 |
1,832.5 |
1,840 |
1,803 |
1,806.5 |
-1.53% |
530,800 |
2024/4/9 |
1,830.5 |
1,839 |
1,814 |
1,834.5 |
+0.41% |
449,200 |
2024/4/8 |
1,808.5 |
1,852.5 |
1,808 |
1,827 |
+0.47% |
505,800 |
2024/4/5 |
1,807 |
1,835.5 |
1,803.5 |
1,818.5 |
+0.41% |
560,000 |
2024/4/4 |
1,800 |
1,839 |
1,794 |
1,811 |
+0.58% |
660,800 |
2024/4/3 |
1,818 |
1,826.5 |
1,783.5 |
1,800.5 |
-1.45% |
654,400 |
2024/4/2 |
1,850 |
1,850 |
1,804 |
1,827 |
-1.77% |
1,157,900 |
2024/4/1 |
1,879.5 |
1,880.5 |
1,854 |
1,860 |
-1.14% |
667,800 |
2024/3/29 |
1,838.5 |
1,890.5 |
1,832.5 |
1,881.5 |
+2.67% |
606,000 |
2024/3/28 |
1,840 |
1,859 |
1,813 |
1,832.5 |
-2.34% |
986,600 |
2024/3/27 |
1,902.5 |
1,923 |
1,868 |
1,876.5 |
-0.79% |
1,292,000 |
2024/3/26 |
1,896 |
1,911.5 |
1,875.5 |
1,891.5 |
-0.42% |
761,000 |
2024/3/25 |
1,930 |
1,941 |
1,891.5 |
1,899.5 |
-1.20% |
896,000 |
2024/3/22 |
1,891 |
1,937.5 |
1,877 |
1,922.5 |
+1.16% |
1,161,600 |
2024/3/21 |
1,888 |
1,928 |
1,888 |
1,900.5 |
+1.20% |
1,358,300 |
2024/3/19 |
1,832.5 |
1,892.5 |
1,831 |
1,878 |
+2.79% |
1,297,300 |
2024/3/18 |
1,890.5 |
1,905.5 |
1,822.5 |
1,827 |
+3.69% |
2,242,100 |
2024/3/15 |
1,754 |
1,776.5 |
1,743.5 |
1,762 |
+1.00% |
1,723,200 |
2024/3/14 |
1,786.5 |
1,786.5 |
1,735 |
1,744.5 |
-2.35% |
895,400 |
2024/3/13 |
1,791 |
1,816 |
1,773 |
1,786.5 |
-2.14% |
917,400 |
2024/3/12 |
1,737 |
1,825.5 |
1,729 |
1,825.5 |
+4.40% |
1,391,100 |
2024/3/11 |
1,743.5 |
1,773.5 |
1,725.5 |
1,748.5 |
+0.00% |
1,052,500 |
2024/3/8 |
1,738.5 |
1,788 |
1,730 |
1,748.5 |
+0.49% |
1,403,900 |
2024/3/7 |
1,683 |
1,744 |
1,674 |
1,740 |
+4.41% |
1,481,100 |
2024/3/6 |
1,639 |
1,676.5 |
1,634 |
1,666.5 |
+1.43% |
725,400 |
2024/3/5 |
1,660 |
1,661 |
1,632 |
1,643 |
-1.97% |
853,100 |
2024/3/4 |
1,695 |
1,712.5 |
1,670 |
1,676 |
-1.41% |
801,800 |
2024/3/1 |
1,711 |
1,731.5 |
1,696.5 |
1,700 |
-1.02% |
709,000 |
2024/2/29 |
1,723 |
1,732.5 |
1,694.5 |
1,717.5 |
-0.98% |
881,800 |
2024/2/28 |
1,704 |
1,750.5 |
1,691.5 |
1,734.5 |
+2.63% |
747,500 |
2024/2/27 |
1,706 |
1,712 |
1,676 |
1,690 |
-0.68% |
537,600 |
2024/2/26 |
1,731 |
1,747 |
1,692 |
1,701.5 |
-1.48% |
1,231,800 |
2024/2/22 |
1,745.5 |
1,745.5 |
1,689.5 |
1,727 |
+1.26% |
1,273,800 |
2024/2/21 |
1,750 |
1,750 |
1,670.5 |
1,705.5 |
-1.95% |
1,189,400 |
2024/2/20 |
1,725.5 |
1,781 |
1,712.5 |
1,739.5 |
+0.84% |
1,158,900 |
2024/2/19 |
1,713.5 |
1,743.5 |
1,698 |
1,725 |
+0.44% |
1,015,800 |
2024/2/16 |
1,638 |
1,718.5 |
1,636 |
1,717.5 |
+5.34% |
1,378,000 |
2024/2/15 |
1,648 |
1,670 |
1,620.5 |
1,630.5 |
-0.82% |
1,069,900 |
2024/2/14 |
1,616.5 |
1,672 |
1,603.5 |
1,644 |
+1.70% |
2,042,000 |
2024/2/13 |
1,662.5 |
1,662.5 |
1,596 |
1,616.5 |
-3.49% |
1,990,500 |
2024/2/9 |
1,693 |
1,739 |
1,675 |
1,675 |
-2.76% |
1,553,100 |
2024/2/8 |
1,790.5 |
1,793.5 |
1,651 |
1,722.5 |
-3.80% |
3,859,300 |
2024/2/7 |
1,850.5 |
1,877 |
1,765 |
1,790.5 |
-1.51% |
2,703,000 |
2024/2/6 |
1,754 |
1,869 |
1,720 |
1,818 |
+3.35% |
5,133,600 |
2024/2/5 |
1,703.5 |
1,759.5 |
1,701.5 |
1,759 |
+3.81% |
1,776,800 |
2024/2/2 |
1,652 |
1,709.5 |
1,651 |
1,694.5 |
+2.11% |
1,181,300 |
2024/2/1 |
1,676.5 |
1,687.5 |
1,649 |
1,659.5 |
-1.72% |
1,116,000 |
2024/1/31 |
1,692.5 |
1,703.5 |
1,683.5 |
1,688.5 |
-1.11% |
1,051,800 |
2024/1/30 |
1,702 |
1,717 |
1,696 |
1,707.5 |
+0.80% |
647,000 |
2024/1/29 |
1,688.5 |
1,709.5 |
1,667.5 |
1,694 |
+0.00% |
836,000 |
2024/1/26 |
1,700 |
1,710.5 |
1,680.5 |
1,694 |
-0.35% |
872,300 |
2024/1/25 |
1,743.5 |
1,749 |
1,700 |
1,700 |
-2.30% |
976,500 |
2024/1/24 |
1,705 |
1,744 |
1,702.5 |
1,740 |
+2.56% |
1,422,800 |
2024/1/23 |
1,735 |
1,735 |
1,681 |
1,696.5 |
-1.39% |
1,559,700 |
2024/1/22 |
1,748 |
1,755 |
1,702.5 |
1,720.5 |
-1.01% |
1,259,700 |
|