日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,205 |
2,205 |
2,169.5 |
2,185.5 |
-1.40% |
368,800 |
2024/7/18 |
2,200 |
2,221 |
2,194 |
2,216.5 |
+0.98% |
479,800 |
2024/7/17 |
2,166 |
2,204 |
2,160 |
2,195 |
+2.12% |
534,500 |
2024/7/16 |
2,167 |
2,167 |
2,141 |
2,149.5 |
-0.83% |
430,200 |
2024/7/12 |
2,156.5 |
2,185 |
2,156.5 |
2,167.5 |
+0.02% |
456,400 |
2024/7/11 |
2,145 |
2,176 |
2,140 |
2,167 |
+1.45% |
420,500 |
2024/7/10 |
2,130 |
2,141 |
2,113 |
2,136 |
+0.21% |
547,900 |
2024/7/9 |
2,155.5 |
2,159.5 |
2,090 |
2,131.5 |
-1.39% |
1,007,800 |
2024/7/8 |
2,162 |
2,173 |
2,152.5 |
2,161.5 |
+0.51% |
272,200 |
2024/7/5 |
2,166 |
2,167.5 |
2,148 |
2,150.5 |
-0.62% |
430,800 |
2024/7/4 |
2,167 |
2,169 |
2,158 |
2,164 |
-0.02% |
299,000 |
2024/7/3 |
2,165 |
2,171.5 |
2,155 |
2,164.5 |
-0.21% |
355,900 |
2024/7/2 |
2,179 |
2,183.5 |
2,163.5 |
2,169 |
-0.57% |
442,400 |
2024/7/1 |
2,180 |
2,196 |
2,171.5 |
2,181.5 |
+0.83% |
327,100 |
2024/6/28 |
2,164 |
2,168.5 |
2,148.5 |
2,163.5 |
-0.02% |
429,600 |
2024/6/27 |
2,170 |
2,180 |
2,149.5 |
2,164 |
-0.18% |
751,900 |
2024/6/26 |
2,160.5 |
2,171.5 |
2,143.5 |
2,168 |
+0.16% |
520,200 |
2024/6/25 |
2,174.5 |
2,174.5 |
2,150 |
2,164.5 |
+0.21% |
621,700 |
2024/6/24 |
2,166 |
2,167 |
2,153 |
2,160 |
-0.51% |
300,000 |
2024/6/21 |
2,168 |
2,181 |
2,160.5 |
2,171 |
+0.95% |
732,800 |
2024/6/20 |
2,120 |
2,156.5 |
2,117.5 |
2,150.5 |
+1.44% |
606,000 |
2024/6/19 |
2,093.5 |
2,123.5 |
2,086 |
2,120 |
+1.36% |
435,300 |
2024/6/18 |
2,097.5 |
2,104.5 |
2,084 |
2,091.5 |
+0.22% |
355,100 |
2024/6/17 |
2,114.5 |
2,117.5 |
2,080.5 |
2,087 |
-1.25% |
431,100 |
2024/6/14 |
2,080.5 |
2,128.5 |
2,072 |
2,113.5 |
+2.05% |
828,500 |
2024/6/13 |
2,155 |
2,158.5 |
2,066 |
2,071 |
-3.90% |
1,116,900 |
2024/6/12 |
2,163.5 |
2,170 |
2,155 |
2,155 |
-0.76% |
247,900 |
2024/6/11 |
2,162 |
2,185 |
2,150.5 |
2,171.5 |
+0.30% |
407,000 |
2024/6/10 |
2,160 |
2,172.5 |
2,153 |
2,165 |
+0.30% |
320,800 |
2024/6/7 |
2,150 |
2,168 |
2,146 |
2,158.5 |
+0.42% |
387,900 |
2024/6/6 |
2,175 |
2,181 |
2,146 |
2,149.5 |
-1.53% |
578,700 |
2024/6/5 |
2,191 |
2,195.5 |
2,170.5 |
2,183 |
-1.22% |
517,400 |
2024/6/4 |
2,219 |
2,220 |
2,198 |
2,210 |
-1.41% |
647,000 |
2024/6/3 |
2,248 |
2,262.5 |
2,240 |
2,241.5 |
+0.99% |
417,600 |
2024/5/31 |
2,220 |
2,227 |
2,207 |
2,219.5 |
+1.00% |
437,800 |
2024/5/30 |
2,190 |
2,199.5 |
2,168.5 |
2,197.5 |
+0.05% |
387,800 |
2024/5/29 |
2,248.5 |
2,248.5 |
2,193.5 |
2,196.5 |
-1.61% |
497,200 |
2024/5/28 |
2,234.5 |
2,260 |
2,232 |
2,232.5 |
+0.04% |
347,600 |
2024/5/27 |
2,219.5 |
2,231.5 |
2,200.5 |
2,231.5 |
+0.36% |
377,200 |
2024/5/24 |
2,225.5 |
2,231.5 |
2,207 |
2,223.5 |
-0.67% |
298,100 |
2024/5/23 |
2,222 |
2,247 |
2,202 |
2,238.5 |
+0.31% |
364,900 |
2024/5/22 |
2,268.5 |
2,270 |
2,231.5 |
2,231.5 |
-1.48% |
386,200 |
2024/5/21 |
2,290 |
2,290 |
2,258.5 |
2,265 |
-0.98% |
409,800 |
2024/5/20 |
2,280 |
2,301.5 |
2,280 |
2,287.5 |
+0.68% |
254,800 |
2024/5/17 |
2,245 |
2,284 |
2,243 |
2,272 |
+0.58% |
312,700 |
2024/5/16 |
2,275 |
2,276.5 |
2,245 |
2,259 |
-0.70% |
555,700 |
2024/5/15 |
2,365 |
2,365 |
2,275 |
2,275 |
-3.11% |
656,700 |
2024/5/14 |
2,358 |
2,384 |
2,327 |
2,348 |
-0.42% |
538,900 |
2024/5/13 |
2,315.5 |
2,378.5 |
2,302 |
2,358 |
+2.45% |
1,075,400 |
2024/5/10 |
2,344.5 |
2,357 |
2,235 |
2,301.5 |
-0.69% |
1,538,400 |
2024/5/9 |
2,300.5 |
2,328 |
2,300.5 |
2,317.5 |
+0.59% |
315,100 |
2024/5/8 |
2,314 |
2,324.5 |
2,300.5 |
2,304 |
-0.41% |
378,500 |
2024/5/7 |
2,319.5 |
2,326.5 |
2,299.5 |
2,313.5 |
-0.17% |
364,900 |
2024/5/2 |
2,330.5 |
2,333.5 |
2,312.5 |
2,317.5 |
-0.79% |
196,600 |
2024/5/1 |
2,308.5 |
2,339 |
2,307.5 |
2,336 |
-0.11% |
266,900 |
2024/4/30 |
2,310 |
2,338.5 |
2,300 |
2,338.5 |
+1.90% |
382,900 |
2024/4/26 |
2,286.5 |
2,303.5 |
2,261 |
2,295 |
+0.37% |
359,700 |
2024/4/25 |
2,260 |
2,298 |
2,250 |
2,286.5 |
+0.88% |
556,400 |
2024/4/24 |
2,276 |
2,277 |
2,241.5 |
2,266.5 |
-0.61% |
641,800 |
2024/4/23 |
2,287 |
2,299.5 |
2,277.5 |
2,280.5 |
+0.13% |
560,400 |
2024/4/22 |
2,259.5 |
2,284.5 |
2,246.5 |
2,277.5 |
+2.59% |
534,400 |
2024/4/19 |
2,210 |
2,234 |
2,202.5 |
2,220 |
-0.29% |
817,200 |
2024/4/18 |
2,214 |
2,243 |
2,205.5 |
2,226.5 |
+0.27% |
753,000 |
2024/4/17 |
2,322 |
2,324 |
2,215.5 |
2,220.5 |
-4.12% |
1,312,500 |
2024/4/16 |
2,335 |
2,340.5 |
2,298.5 |
2,316 |
-1.36% |
689,800 |
2024/4/15 |
2,340 |
2,349 |
2,332.5 |
2,348 |
-0.91% |
362,400 |
2024/4/12 |
2,345.5 |
2,375 |
2,340 |
2,369.5 |
+1.02% |
608,700 |
2024/4/11 |
2,349 |
2,357 |
2,319 |
2,345.5 |
-0.59% |
407,100 |
2024/4/10 |
2,350 |
2,377 |
2,347.5 |
2,359.5 |
+0.47% |
363,700 |
2024/4/9 |
2,342 |
2,354 |
2,336 |
2,348.5 |
+0.04% |
371,400 |
2024/4/8 |
2,337 |
2,347.5 |
2,328.5 |
2,347.5 |
+0.97% |
352,000 |
2024/4/5 |
2,300 |
2,333 |
2,294 |
2,325 |
+0.45% |
481,000 |
2024/4/4 |
2,337.5 |
2,348 |
2,314.5 |
2,314.5 |
-0.15% |
543,900 |
2024/4/3 |
2,310 |
2,323.5 |
2,280.5 |
2,318 |
-0.62% |
697,500 |
2024/4/2 |
2,359 |
2,366.5 |
2,332.5 |
2,332.5 |
-0.34% |
701,900 |
2024/4/1 |
2,369 |
2,369 |
2,317 |
2,340.5 |
-0.26% |
1,273,900 |
2024/3/29 |
2,363 |
2,372.5 |
2,343 |
2,346.5 |
-0.36% |
1,129,100 |
2024/3/28 |
2,398 |
2,398 |
2,344.5 |
2,355 |
-3.46% |
1,201,800 |
2024/3/27 |
2,454.5 |
2,454.5 |
2,428 |
2,439.5 |
+0.39% |
757,900 |
2024/3/26 |
2,431 |
2,442 |
2,414 |
2,430 |
-0.31% |
969,700 |
2024/3/25 |
2,478 |
2,479.5 |
2,437.5 |
2,437.5 |
-1.42% |
553,800 |
2024/3/22 |
2,475 |
2,480.5 |
2,458 |
2,472.5 |
+0.06% |
427,200 |
2024/3/21 |
2,468 |
2,482 |
2,451 |
2,471 |
+1.29% |
465,200 |
2024/3/19 |
2,427.5 |
2,445 |
2,422.5 |
2,439.5 |
+0.72% |
274,300 |
2024/3/18 |
2,417 |
2,428 |
2,401 |
2,422 |
+0.46% |
403,100 |
2024/3/15 |
2,399.5 |
2,431.5 |
2,399.5 |
2,411 |
+0.82% |
523,600 |
2024/3/14 |
2,366.5 |
2,407 |
2,366.5 |
2,391.5 |
+0.91% |
515,000 |
2024/3/13 |
2,405.5 |
2,414 |
2,368.5 |
2,370 |
-1.39% |
758,300 |
2024/3/12 |
2,408 |
2,411 |
2,362 |
2,403.5 |
-0.87% |
939,200 |
2024/3/11 |
2,455 |
2,457.5 |
2,408 |
2,424.5 |
-1.42% |
468,000 |
2024/3/8 |
2,437 |
2,464 |
2,430 |
2,459.5 |
+1.09% |
625,100 |
2024/3/7 |
2,438.5 |
2,443 |
2,420 |
2,433 |
+0.12% |
356,900 |
2024/3/6 |
2,408.5 |
2,438.5 |
2,407 |
2,430 |
+0.79% |
399,700 |
2024/3/5 |
2,450 |
2,457.5 |
2,408 |
2,411 |
-2.13% |
591,800 |
2024/3/4 |
2,467.5 |
2,486 |
2,457 |
2,463.5 |
-0.16% |
325,000 |
2024/3/1 |
2,456 |
2,474 |
2,453 |
2,467.5 |
+0.47% |
389,000 |
2024/2/29 |
2,480 |
2,486.5 |
2,442.5 |
2,456 |
-1.92% |
564,300 |
2024/2/28 |
2,500 |
2,509 |
2,489 |
2,504 |
-0.06% |
280,300 |
2024/2/27 |
2,508 |
2,517.5 |
2,493.5 |
2,505.5 |
-0.20% |
309,100 |
2024/2/26 |
2,515.5 |
2,527.5 |
2,496.5 |
2,510.5 |
-0.10% |
357,700 |
2024/2/22 |
2,522.5 |
2,522.5 |
2,495 |
2,513 |
+0.06% |
390,200 |
2024/2/21 |
2,528.5 |
2,538.5 |
2,497.5 |
2,511.5 |
-0.46% |
247,000 |
2024/2/20 |
2,525 |
2,533.5 |
2,511 |
2,523 |
-0.20% |
286,900 |
2024/2/19 |
2,532.5 |
2,538.5 |
2,513.5 |
2,528 |
+0.08% |
259,300 |
2024/2/16 |
2,472.5 |
2,536 |
2,472.5 |
2,526 |
+2.75% |
498,200 |
2024/2/15 |
2,477 |
2,483.5 |
2,442.5 |
2,458.5 |
-1.27% |
452,200 |
2024/2/14 |
2,502.5 |
2,513 |
2,475 |
2,490 |
-0.88% |
350,000 |
2024/2/13 |
2,464.5 |
2,517 |
2,451 |
2,512 |
+2.20% |
469,600 |
2024/2/9 |
2,492 |
2,492 |
2,449 |
2,458 |
-0.10% |
452,000 |
2024/2/8 |
2,432 |
2,475.5 |
2,407.5 |
2,460.5 |
+0.80% |
1,026,500 |
2024/2/7 |
2,578 |
2,623 |
2,426 |
2,441 |
-4.95% |
1,913,600 |
2024/2/6 |
2,583 |
2,585 |
2,559 |
2,568 |
-0.91% |
270,500 |
2024/2/5 |
2,595 |
2,608.5 |
2,587 |
2,591.5 |
+0.39% |
401,800 |
2024/2/2 |
2,575.5 |
2,592 |
2,553 |
2,581.5 |
+0.55% |
321,000 |
2024/2/1 |
2,570.5 |
2,587.5 |
2,554.5 |
2,567.5 |
-0.56% |
334,500 |
2024/1/31 |
2,557 |
2,586.5 |
2,550.5 |
2,582 |
+0.84% |
212,000 |
2024/1/30 |
2,565 |
2,566 |
2,548.5 |
2,560.5 |
-0.43% |
226,100 |
2024/1/29 |
2,571 |
2,606.5 |
2,567 |
2,571.5 |
+0.67% |
463,000 |
2024/1/26 |
2,557.5 |
2,568 |
2,545.5 |
2,554.5 |
-0.70% |
253,100 |
2024/1/25 |
2,556.5 |
2,574.5 |
2,545 |
2,572.5 |
+0.67% |
301,400 |
2024/1/24 |
2,566 |
2,571 |
2,542 |
2,555.5 |
-0.41% |
290,700 |
2024/1/23 |
2,584 |
2,589 |
2,556 |
2,566 |
-0.56% |
329,300 |
2024/1/22 |
2,549.5 |
2,583.5 |
2,544.5 |
2,580.5 |
+1.69% |
385,000 |
|