日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
3,160 |
3,178 |
3,118 |
3,131 |
-1.35% |
579,900 |
2024/7/18 |
3,134 |
3,196 |
3,121 |
3,174 |
-1.06% |
582,100 |
2024/7/17 |
3,206 |
3,219 |
3,177 |
3,208 |
+1.91% |
796,100 |
2024/7/16 |
3,127 |
3,161 |
3,083 |
3,148 |
+0.67% |
617,500 |
2024/7/12 |
3,094 |
3,149 |
3,094 |
3,127 |
+0.81% |
994,000 |
2024/7/11 |
3,084 |
3,125 |
3,076 |
3,102 |
+1.41% |
618,600 |
2024/7/10 |
2,990 |
3,059 |
2,985 |
3,059 |
+2.29% |
613,500 |
2024/7/9 |
3,050 |
3,060 |
2,976.5 |
2,990.5 |
-0.20% |
571,800 |
2024/7/8 |
2,982.5 |
2,999 |
2,959 |
2,996.5 |
+1.20% |
505,300 |
2024/7/5 |
2,998 |
2,998 |
2,954 |
2,961 |
-0.74% |
301,600 |
2024/7/4 |
2,988.5 |
2,992.5 |
2,945 |
2,983 |
+0.00% |
462,600 |
2024/7/3 |
3,009 |
3,036 |
2,962 |
2,983 |
-1.03% |
708,500 |
2024/7/2 |
2,945.5 |
3,024 |
2,933 |
3,014 |
+1.74% |
725,900 |
2024/7/1 |
2,967 |
2,985.5 |
2,942 |
2,962.5 |
+0.71% |
636,100 |
2024/6/28 |
2,942 |
2,954 |
2,921 |
2,941.5 |
+0.48% |
459,800 |
2024/6/27 |
2,921 |
2,953.5 |
2,908 |
2,927.5 |
+0.07% |
360,400 |
2024/6/26 |
2,958 |
2,965.5 |
2,901 |
2,925.5 |
+0.07% |
407,300 |
2024/6/25 |
2,915 |
2,954 |
2,897 |
2,923.5 |
+0.81% |
554,700 |
2024/6/24 |
2,849 |
2,905.5 |
2,844.5 |
2,900 |
+2.31% |
689,400 |
2024/6/21 |
2,831 |
2,847.5 |
2,795 |
2,834.5 |
+0.30% |
1,248,000 |
2024/6/20 |
2,835 |
2,860 |
2,787 |
2,826 |
-0.14% |
353,300 |
2024/6/19 |
2,848 |
2,870.5 |
2,821 |
2,830 |
-0.44% |
292,400 |
2024/6/18 |
2,828 |
2,869 |
2,807.5 |
2,842.5 |
-0.30% |
517,900 |
2024/6/17 |
2,861 |
2,871.5 |
2,820 |
2,851 |
-1.99% |
658,700 |
2024/6/14 |
2,834.5 |
2,944 |
2,834.5 |
2,909 |
+1.86% |
920,500 |
2024/6/13 |
2,881.5 |
2,896 |
2,856 |
2,856 |
-0.51% |
688,700 |
2024/6/12 |
2,898 |
2,912 |
2,863 |
2,870.5 |
-1.91% |
622,300 |
2024/6/11 |
2,947.5 |
2,970 |
2,926.5 |
2,926.5 |
-1.45% |
473,700 |
2024/6/10 |
2,914.5 |
2,972.5 |
2,914.5 |
2,969.5 |
+2.41% |
725,200 |
2024/6/7 |
2,836.5 |
2,908 |
2,818 |
2,899.5 |
+2.62% |
524,300 |
2024/6/6 |
2,865 |
2,891 |
2,825 |
2,825.5 |
+0.30% |
687,700 |
2024/6/5 |
2,835.5 |
2,850.5 |
2,800.5 |
2,817 |
-1.38% |
983,700 |
2024/6/4 |
2,859.5 |
2,892.5 |
2,826 |
2,856.5 |
-0.45% |
1,048,200 |
2024/6/3 |
2,927.5 |
2,946 |
2,813.5 |
2,869.5 |
-1.61% |
1,064,800 |
2024/5/31 |
2,858.5 |
2,922 |
2,847.5 |
2,916.5 |
+2.26% |
1,149,000 |
2024/5/30 |
2,835 |
2,867 |
2,826 |
2,852 |
-0.64% |
590,000 |
2024/5/29 |
2,881 |
2,905.5 |
2,863 |
2,870.5 |
-0.86% |
418,000 |
2024/5/28 |
2,970 |
2,974 |
2,886 |
2,895.5 |
-3.37% |
629,800 |
2024/5/27 |
2,999 |
3,005 |
2,955 |
2,996.5 |
+1.61% |
988,000 |
2024/5/24 |
2,898 |
2,949 |
2,892.5 |
2,949 |
+0.99% |
993,200 |
2024/5/23 |
2,879.5 |
2,947 |
2,864.5 |
2,920 |
+2.26% |
722,900 |
2024/5/22 |
2,851 |
2,886.5 |
2,829 |
2,855.5 |
-0.40% |
861,100 |
2024/5/21 |
2,860 |
2,891.5 |
2,857 |
2,867 |
-0.80% |
659,300 |
2024/5/20 |
2,830 |
2,890 |
2,830 |
2,890 |
+2.23% |
649,600 |
2024/5/17 |
2,850 |
2,867.5 |
2,804 |
2,827 |
-0.26% |
604,600 |
2024/5/16 |
2,799 |
2,849 |
2,764.5 |
2,834.5 |
+0.34% |
652,400 |
2024/5/15 |
2,850 |
2,850 |
2,803.5 |
2,825 |
+1.36% |
791,100 |
2024/5/14 |
2,667.5 |
2,823 |
2,662.5 |
2,787 |
+3.86% |
1,414,900 |
2024/5/13 |
2,717.5 |
2,821.5 |
2,641.5 |
2,683.5 |
-0.90% |
1,651,600 |
2024/5/10 |
2,700 |
2,735 |
2,690 |
2,708 |
+1.50% |
730,400 |
2024/5/9 |
2,595 |
2,672 |
2,570.5 |
2,668 |
+4.00% |
739,400 |
2024/5/8 |
2,612.5 |
2,628.5 |
2,554 |
2,565.5 |
-2.27% |
555,700 |
2024/5/7 |
2,609 |
2,632.5 |
2,590.5 |
2,625 |
+0.85% |
628,700 |
2024/5/2 |
2,585.5 |
2,603 |
2,570 |
2,603 |
+0.68% |
412,600 |
2024/5/1 |
2,589 |
2,600 |
2,562 |
2,585.5 |
-0.19% |
753,300 |
2024/4/30 |
2,589 |
2,600.5 |
2,566.5 |
2,590.5 |
+1.93% |
665,200 |
2024/4/26 |
2,508 |
2,547 |
2,493 |
2,541.5 |
+0.89% |
600,000 |
2024/4/25 |
2,560 |
2,565.5 |
2,516.5 |
2,519 |
-1.74% |
485,400 |
2024/4/24 |
2,493.5 |
2,570 |
2,493.5 |
2,563.5 |
+3.28% |
539,200 |
2024/4/23 |
2,462.5 |
2,489 |
2,445 |
2,482 |
+1.08% |
457,400 |
2024/4/22 |
2,484 |
2,485.5 |
2,439 |
2,455.5 |
+0.12% |
718,900 |
2024/4/19 |
2,423 |
2,463.5 |
2,405.5 |
2,452.5 |
-0.83% |
890,500 |
2024/4/18 |
2,459.5 |
2,487.5 |
2,444 |
2,473 |
-0.96% |
1,136,700 |
2024/4/17 |
2,520 |
2,524.5 |
2,467 |
2,497 |
-0.99% |
772,100 |
2024/4/16 |
2,582.5 |
2,594 |
2,483 |
2,522 |
-3.59% |
906,400 |
2024/4/15 |
2,615 |
2,625.5 |
2,611.5 |
2,616 |
-1.23% |
533,600 |
2024/4/12 |
2,665 |
2,672.5 |
2,644.5 |
2,648.5 |
-0.62% |
437,500 |
2024/4/11 |
2,628.5 |
2,665 |
2,607 |
2,665 |
-0.22% |
528,600 |
2024/4/10 |
2,695.5 |
2,700 |
2,662 |
2,671 |
-0.78% |
233,900 |
2024/4/9 |
2,699 |
2,718.5 |
2,681 |
2,692 |
+1.05% |
398,600 |
2024/4/8 |
2,665.5 |
2,708.5 |
2,649 |
2,664 |
+0.47% |
316,500 |
2024/4/5 |
2,621 |
2,654 |
2,602.5 |
2,651.5 |
-0.73% |
393,700 |
2024/4/4 |
2,644.5 |
2,687 |
2,626.5 |
2,671 |
+2.00% |
459,200 |
2024/4/3 |
2,599.5 |
2,638.5 |
2,583 |
2,618.5 |
+0.31% |
448,800 |
2024/4/2 |
2,606 |
2,627 |
2,580.5 |
2,610.5 |
-1.19% |
488,400 |
2024/4/1 |
2,672 |
2,680 |
2,615 |
2,642 |
-1.45% |
461,900 |
2024/3/29 |
2,650 |
2,688.5 |
2,649 |
2,681 |
+1.82% |
402,100 |
2024/3/28 |
2,648.5 |
2,653.5 |
2,614.5 |
2,633 |
-1.66% |
403,100 |
2024/3/27 |
2,695 |
2,729.5 |
2,674 |
2,677.5 |
+0.73% |
665,900 |
2024/3/26 |
2,638 |
2,680.5 |
2,634.5 |
2,658 |
+0.21% |
509,300 |
2024/3/25 |
2,676.5 |
2,687 |
2,648.5 |
2,652.5 |
-0.67% |
641,800 |
2024/3/22 |
2,668.5 |
2,697.5 |
2,642.5 |
2,670.5 |
-0.04% |
920,900 |
2024/3/21 |
2,693.5 |
2,705 |
2,640.5 |
2,671.5 |
+3.01% |
1,610,600 |
2024/3/19 |
2,570.5 |
2,593.5 |
2,543.5 |
2,593.5 |
+0.64% |
531,600 |
2024/3/18 |
2,518.5 |
2,577 |
2,512 |
2,577 |
+2.00% |
776,200 |
2024/3/15 |
2,505.5 |
2,543 |
2,493 |
2,526.5 |
-0.22% |
1,033,400 |
2024/3/14 |
2,483.5 |
2,533 |
2,472.5 |
2,532 |
+1.63% |
615,400 |
2024/3/13 |
2,494.5 |
2,526.5 |
2,480.5 |
2,491.5 |
+0.02% |
680,600 |
2024/3/12 |
2,456.5 |
2,497 |
2,429.5 |
2,491 |
-0.42% |
469,300 |
2024/3/11 |
2,517.5 |
2,527 |
2,456 |
2,501.5 |
-1.28% |
570,300 |
2024/3/8 |
2,462 |
2,547.5 |
2,458 |
2,534 |
+2.80% |
1,145,700 |
2024/3/7 |
2,489.5 |
2,509 |
2,459 |
2,465 |
-0.58% |
836,800 |
2024/3/6 |
2,454.5 |
2,492.5 |
2,434 |
2,479.5 |
-1.00% |
1,588,000 |
2024/3/5 |
2,538 |
2,538 |
2,469 |
2,504.5 |
-2.42% |
1,318,000 |
2024/3/4 |
2,412 |
2,583.5 |
2,401 |
2,566.5 |
-4.13% |
1,322,600 |
2024/3/1 |
2,655.5 |
2,688 |
2,651 |
2,677 |
+0.87% |
603,300 |
2024/2/29 |
2,659.5 |
2,661.5 |
2,625.5 |
2,654 |
+0.08% |
876,900 |
2024/2/28 |
2,631.5 |
2,669 |
2,631.5 |
2,652 |
+1.22% |
510,300 |
2024/2/27 |
2,648 |
2,653 |
2,605.5 |
2,620 |
-1.21% |
768,500 |
2024/2/26 |
2,686 |
2,711 |
2,645 |
2,652 |
-0.38% |
564,300 |
2024/2/22 |
2,650.5 |
2,677 |
2,630.5 |
2,662 |
+1.51% |
803,800 |
2024/2/21 |
2,599 |
2,636 |
2,589.5 |
2,622.5 |
+1.37% |
653,400 |
2024/2/20 |
2,627 |
2,650 |
2,564 |
2,587 |
-2.60% |
848,000 |
2024/2/19 |
2,614.5 |
2,666.5 |
2,602 |
2,656 |
+2.11% |
956,300 |
2024/2/16 |
2,554.5 |
2,607 |
2,530 |
2,601 |
+1.58% |
1,133,300 |
2024/2/15 |
2,561.5 |
2,565 |
2,516.5 |
2,560.5 |
+1.25% |
770,300 |
2024/2/14 |
2,534 |
2,560.5 |
2,508 |
2,529 |
-1.19% |
693,900 |
2024/2/13 |
2,507 |
2,562 |
2,505.5 |
2,559.5 |
+3.77% |
1,421,100 |
2024/2/9 |
2,428 |
2,480 |
2,396.5 |
2,466.5 |
+3.16% |
1,668,600 |
2024/2/8 |
2,359 |
2,428.5 |
2,346 |
2,391 |
+1.38% |
1,004,000 |
2024/2/7 |
2,348 |
2,403 |
2,329.5 |
2,358.5 |
+0.21% |
985,500 |
2024/2/6 |
2,331 |
2,353.5 |
2,310 |
2,353.5 |
+0.79% |
679,200 |
2024/2/5 |
2,330 |
2,339.5 |
2,267 |
2,335 |
+0.15% |
798,800 |
2024/2/2 |
2,273.5 |
2,348 |
2,267.5 |
2,331.5 |
+3.74% |
1,524,300 |
2024/2/1 |
2,280 |
2,322.5 |
2,246 |
2,247.5 |
-1.23% |
1,724,100 |
2024/1/31 |
2,305 |
2,357 |
2,222.5 |
2,275.5 |
-1.94% |
2,390,300 |
2024/1/30 |
2,315.5 |
2,335.5 |
2,302.5 |
2,320.5 |
+0.74% |
462,800 |
2024/1/29 |
2,291.5 |
2,306 |
2,281 |
2,303.5 |
+0.59% |
422,600 |
2024/1/26 |
2,304.5 |
2,314 |
2,290 |
2,290 |
-0.84% |
524,700 |
2024/1/25 |
2,293.5 |
2,313 |
2,293 |
2,309.5 |
+0.79% |
634,900 |
2024/1/24 |
2,351 |
2,359.5 |
2,265 |
2,291.5 |
-3.96% |
1,171,200 |
2024/1/23 |
2,396.5 |
2,419.5 |
2,364 |
2,386 |
-0.13% |
386,500 |
2024/1/22 |
2,368.5 |
2,396.5 |
2,357 |
2,389 |
+2.55% |
454,500 |
|