日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,915 |
2,915 |
2,877 |
2,890 |
-0.22% |
764,400 |
2024/7/18 |
2,860 |
2,911 |
2,860 |
2,896.5 |
+0.91% |
1,045,400 |
2024/7/17 |
2,865 |
2,879 |
2,857 |
2,870.5 |
+0.56% |
957,800 |
2024/7/16 |
2,920 |
2,926 |
2,853 |
2,854.5 |
-2.21% |
1,582,500 |
2024/7/12 |
2,900 |
2,931.5 |
2,887 |
2,919 |
+0.15% |
990,700 |
2024/7/11 |
2,912.5 |
2,923.5 |
2,876.5 |
2,914.5 |
+0.47% |
1,190,400 |
2024/7/10 |
2,865 |
2,901 |
2,856.5 |
2,901 |
+1.54% |
1,168,700 |
2024/7/9 |
2,848 |
2,863.5 |
2,836 |
2,857 |
+0.04% |
699,100 |
2024/7/8 |
2,877 |
2,884 |
2,849 |
2,856 |
-0.38% |
1,103,000 |
2024/7/5 |
2,869 |
2,879 |
2,858.5 |
2,867 |
+0.21% |
870,500 |
2024/7/4 |
2,847 |
2,863.5 |
2,838 |
2,861 |
+0.97% |
773,600 |
2024/7/3 |
2,825 |
2,848 |
2,802 |
2,833.5 |
-0.60% |
1,912,900 |
2024/7/2 |
2,841 |
2,864 |
2,820.5 |
2,850.5 |
+0.12% |
1,770,100 |
2024/7/1 |
2,880 |
2,893 |
2,835 |
2,847 |
-1.03% |
1,580,500 |
2024/6/28 |
2,905 |
2,916 |
2,876.5 |
2,876.5 |
-0.45% |
1,081,400 |
2024/6/27 |
2,905.5 |
2,907.5 |
2,866.5 |
2,889.5 |
-1.03% |
1,586,800 |
2024/6/26 |
2,944 |
2,945 |
2,903 |
2,919.5 |
-0.15% |
2,021,400 |
2024/6/25 |
2,900 |
2,924 |
2,887.5 |
2,924 |
+1.90% |
1,793,900 |
2024/6/24 |
2,827 |
2,877 |
2,810 |
2,869.5 |
+3.20% |
2,008,600 |
2024/6/21 |
2,792 |
2,821 |
2,779.5 |
2,780.5 |
-0.02% |
1,480,100 |
2024/6/20 |
2,780 |
2,799 |
2,758 |
2,781 |
+0.04% |
1,235,000 |
2024/6/19 |
2,800.5 |
2,801.5 |
2,763 |
2,780 |
-1.03% |
1,833,400 |
2024/6/18 |
2,815 |
2,826 |
2,796.5 |
2,809 |
-0.21% |
977,200 |
2024/6/17 |
2,809 |
2,815.5 |
2,777 |
2,815 |
+0.21% |
1,093,400 |
2024/6/14 |
2,784.5 |
2,809 |
2,780.5 |
2,809 |
+0.14% |
1,471,600 |
2024/6/13 |
2,825 |
2,827.5 |
2,797.5 |
2,805 |
-0.50% |
1,082,400 |
2024/6/12 |
2,818.5 |
2,832 |
2,804.5 |
2,819 |
-0.55% |
1,103,700 |
2024/6/11 |
2,845 |
2,881.5 |
2,829 |
2,834.5 |
+0.09% |
1,306,100 |
2024/6/10 |
2,830 |
2,843 |
2,772 |
2,832 |
-0.51% |
2,224,000 |
2024/6/7 |
2,830 |
2,846.5 |
2,819 |
2,846.5 |
-0.25% |
1,126,600 |
2024/6/6 |
2,890 |
2,895 |
2,851.5 |
2,853.5 |
-1.42% |
1,087,300 |
2024/6/5 |
2,913 |
2,916 |
2,871 |
2,894.5 |
-0.10% |
1,200,500 |
2024/6/4 |
2,870 |
2,912.5 |
2,862.5 |
2,897.5 |
+0.96% |
1,272,600 |
2024/6/3 |
2,876 |
2,878.5 |
2,848.5 |
2,870 |
+0.31% |
1,225,400 |
2024/5/31 |
2,843.5 |
2,874 |
2,843.5 |
2,861 |
+0.76% |
2,198,500 |
2024/5/30 |
2,805 |
2,843 |
2,796 |
2,839.5 |
+0.23% |
1,291,600 |
2024/5/29 |
2,886 |
2,901.5 |
2,833 |
2,833 |
-2.12% |
2,071,200 |
2024/5/28 |
2,883 |
2,917 |
2,881 |
2,894.5 |
+0.45% |
1,298,400 |
2024/5/27 |
2,938 |
2,939.5 |
2,866 |
2,881.5 |
-1.01% |
2,144,700 |
2024/5/24 |
2,921 |
2,930.5 |
2,902.5 |
2,911 |
-0.95% |
1,319,300 |
2024/5/23 |
2,936 |
2,952.5 |
2,922 |
2,939 |
+0.14% |
1,261,400 |
2024/5/22 |
2,937 |
2,965 |
2,928.5 |
2,935 |
-0.02% |
1,659,400 |
2024/5/21 |
3,018 |
3,027 |
2,935.5 |
2,935.5 |
-3.02% |
3,152,500 |
2024/5/20 |
3,044 |
3,052 |
3,025 |
3,027 |
-0.56% |
929,900 |
2024/5/17 |
3,033 |
3,070 |
3,013 |
3,044 |
+0.26% |
1,225,200 |
2024/5/16 |
3,020 |
3,049 |
3,001 |
3,036 |
+0.50% |
1,198,600 |
2024/5/15 |
3,050 |
3,075 |
3,005 |
3,021 |
-1.08% |
3,756,700 |
2024/5/14 |
3,175 |
3,250 |
3,050 |
3,054 |
-2.40% |
6,107,800 |
2024/5/13 |
3,130 |
3,143 |
3,106 |
3,129 |
-0.22% |
1,276,000 |
2024/5/10 |
3,116 |
3,136 |
3,090 |
3,136 |
+1.29% |
1,331,300 |
2024/5/9 |
3,057 |
3,113 |
3,047 |
3,096 |
+2.08% |
1,710,100 |
2024/5/8 |
3,086 |
3,087 |
3,022 |
3,033 |
-1.78% |
1,202,600 |
2024/5/7 |
3,100 |
3,104 |
3,080 |
3,088 |
+0.26% |
1,083,000 |
2024/5/2 |
3,090 |
3,092 |
3,067 |
3,080 |
+0.00% |
512,200 |
2024/5/1 |
3,071 |
3,096 |
3,059 |
3,080 |
-0.19% |
817,400 |
2024/4/30 |
3,085 |
3,094 |
3,057 |
3,086 |
+0.92% |
985,200 |
2024/4/26 |
3,050 |
3,068 |
3,023 |
3,058 |
-0.62% |
1,127,500 |
2024/4/25 |
3,105 |
3,105 |
3,070 |
3,077 |
-0.23% |
762,200 |
2024/4/24 |
3,065 |
3,087 |
3,047 |
3,084 |
-0.55% |
1,066,000 |
2024/4/23 |
3,101 |
3,115 |
3,076 |
3,101 |
+0.00% |
1,159,600 |
2024/4/22 |
3,050 |
3,106 |
3,039 |
3,101 |
+4.11% |
1,989,400 |
2024/4/19 |
3,000 |
3,004 |
2,954 |
2,978.5 |
-0.75% |
1,717,500 |
2024/4/18 |
3,026 |
3,058 |
3,001 |
3,001 |
-0.46% |
1,335,400 |
2024/4/17 |
3,065 |
3,065 |
3,014 |
3,015 |
-1.66% |
1,772,400 |
2024/4/16 |
2,968.5 |
3,066 |
2,937.5 |
3,066 |
+3.65% |
2,669,400 |
2024/4/15 |
2,946.5 |
2,959.5 |
2,923 |
2,958 |
+0.17% |
1,085,400 |
2024/4/12 |
2,952.5 |
2,979.5 |
2,947.5 |
2,953 |
+0.10% |
1,331,700 |
2024/4/11 |
2,980 |
2,980 |
2,920.5 |
2,950 |
-1.19% |
2,492,000 |
2024/4/10 |
2,998.5 |
3,019 |
2,985.5 |
2,985.5 |
+0.00% |
1,864,000 |
2024/4/9 |
3,000 |
3,017 |
2,982 |
2,985.5 |
-2.27% |
3,282,700 |
2024/4/8 |
3,083 |
3,083 |
3,047 |
3,055 |
-0.94% |
960,500 |
2024/4/5 |
3,026 |
3,084 |
3,014 |
3,084 |
+1.58% |
1,409,400 |
2024/4/4 |
3,052 |
3,057 |
3,027 |
3,036 |
-0.46% |
1,146,900 |
2024/4/3 |
3,065 |
3,070 |
3,043 |
3,050 |
-0.72% |
1,294,200 |
2024/4/2 |
3,125 |
3,138 |
3,057 |
3,072 |
-1.09% |
1,702,400 |
2024/4/1 |
3,144 |
3,144 |
3,087 |
3,106 |
-0.42% |
1,533,600 |
2024/3/29 |
3,105 |
3,152 |
3,100 |
3,119 |
+0.87% |
1,181,000 |
2024/3/28 |
3,120 |
3,122 |
3,080 |
3,092 |
-1.21% |
1,359,200 |
2024/3/27 |
3,123 |
3,136 |
3,114 |
3,130 |
+0.61% |
1,572,300 |
2024/3/26 |
3,100 |
3,133 |
3,068 |
3,111 |
+0.00% |
1,499,700 |
2024/3/25 |
3,209 |
3,213 |
3,111 |
3,111 |
-2.32% |
2,529,100 |
2024/3/22 |
3,191 |
3,198 |
3,131 |
3,185 |
-1.55% |
3,236,700 |
2024/3/21 |
3,233 |
3,266 |
3,226 |
3,235 |
-0.06% |
1,027,900 |
2024/3/19 |
3,258 |
3,276 |
3,227 |
3,237 |
-0.55% |
1,350,300 |
2024/3/18 |
3,249 |
3,265 |
3,219 |
3,255 |
+0.96% |
1,130,900 |
2024/3/15 |
3,188 |
3,276 |
3,172 |
3,224 |
+1.64% |
3,130,800 |
2024/3/14 |
3,125 |
3,184 |
3,115 |
3,172 |
+1.05% |
1,341,000 |
2024/3/13 |
3,157 |
3,180 |
3,128 |
3,139 |
-1.57% |
1,574,700 |
2024/3/12 |
3,230 |
3,230 |
3,133 |
3,189 |
-1.36% |
1,806,400 |
2024/3/11 |
3,251 |
3,266 |
3,192 |
3,233 |
-0.49% |
1,510,900 |
2024/3/8 |
3,245 |
3,261 |
3,201 |
3,249 |
+0.09% |
1,668,800 |
2024/3/7 |
3,222 |
3,262 |
3,186 |
3,246 |
+0.74% |
1,595,200 |
2024/3/6 |
3,181 |
3,257 |
3,177 |
3,222 |
+2.19% |
1,798,100 |
2024/3/5 |
3,139 |
3,165 |
3,127 |
3,153 |
-0.44% |
1,109,100 |
2024/3/4 |
3,200 |
3,240 |
3,157 |
3,167 |
-1.03% |
1,726,000 |
2024/3/1 |
3,206 |
3,224 |
3,197 |
3,200 |
-0.87% |
1,690,200 |
2024/2/29 |
3,260 |
3,278 |
3,215 |
3,228 |
-1.19% |
2,295,100 |
2024/2/28 |
3,229 |
3,272 |
3,210 |
3,267 |
+1.62% |
1,936,600 |
2024/2/27 |
3,180 |
3,224 |
3,173 |
3,215 |
+0.94% |
1,415,000 |
2024/2/26 |
3,158 |
3,228 |
3,158 |
3,185 |
+1.05% |
1,586,100 |
2024/2/22 |
3,160 |
3,168 |
3,128 |
3,152 |
-0.13% |
1,011,300 |
2024/2/21 |
3,180 |
3,192 |
3,127 |
3,156 |
-0.25% |
1,081,400 |
2024/2/20 |
3,169 |
3,170 |
3,140 |
3,164 |
+0.19% |
909,200 |
2024/2/19 |
3,150 |
3,163 |
3,117 |
3,158 |
+1.35% |
1,374,200 |
2024/2/16 |
3,059 |
3,145 |
3,058 |
3,116 |
+2.40% |
1,880,800 |
2024/2/15 |
3,039 |
3,071 |
3,006 |
3,043 |
+0.26% |
1,762,200 |
2024/2/14 |
3,087 |
3,138 |
3,034 |
3,035 |
-0.88% |
2,780,700 |
2024/2/13 |
3,174 |
3,181 |
3,028 |
3,062 |
-4.31% |
5,724,600 |
2024/2/9 |
3,058 |
3,294 |
3,016 |
3,200 |
+4.23% |
8,013,100 |
2024/2/8 |
3,123 |
3,126 |
3,070 |
3,070 |
-2.23% |
2,354,700 |
2024/2/7 |
3,210 |
3,217 |
3,133 |
3,140 |
-1.91% |
1,632,000 |
2024/2/6 |
3,284 |
3,284 |
3,200 |
3,201 |
-1.99% |
1,551,600 |
2024/2/5 |
3,237 |
3,283 |
3,221 |
3,266 |
+1.68% |
1,164,400 |
2024/2/2 |
3,240 |
3,240 |
3,209 |
3,212 |
-0.09% |
888,200 |
2024/2/1 |
3,212 |
3,226 |
3,182 |
3,215 |
-0.46% |
921,300 |
2024/1/31 |
3,195 |
3,230 |
3,192 |
3,230 |
+0.56% |
976,400 |
2024/1/30 |
3,240 |
3,245 |
3,209 |
3,212 |
-0.40% |
810,500 |
2024/1/29 |
3,222 |
3,233 |
3,215 |
3,225 |
+0.44% |
923,200 |
2024/1/26 |
3,230 |
3,239 |
3,206 |
3,211 |
-0.59% |
1,014,400 |
2024/1/25 |
3,226 |
3,249 |
3,206 |
3,230 |
-0.25% |
828,500 |
2024/1/24 |
3,232 |
3,266 |
3,220 |
3,238 |
+0.53% |
1,157,500 |
2024/1/23 |
3,222 |
3,263 |
3,207 |
3,221 |
+0.72% |
1,088,600 |
2024/1/22 |
3,160 |
3,198 |
3,146 |
3,198 |
+1.20% |
1,430,600 |
|