| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/19 |
1,930 |
1,936.5 |
1,883 |
1,890.5 |
-2.58% |
5,784,200 |
| 2024/7/18 |
1,905 |
1,952.5 |
1,896.5 |
1,940.5 |
+2.56% |
2,472,200 |
| 2024/7/17 |
1,883 |
1,911 |
1,868 |
1,892 |
+0.72% |
1,918,700 |
| 2024/7/16 |
1,884 |
1,889 |
1,868 |
1,878.5 |
-0.77% |
2,141,500 |
| 2024/7/12 |
1,884 |
1,910.5 |
1,880 |
1,893 |
+0.45% |
2,047,100 |
| 2024/7/11 |
1,879 |
1,891.5 |
1,871.5 |
1,884.5 |
+0.94% |
2,022,100 |
| 2024/7/10 |
1,860 |
1,868.5 |
1,854.5 |
1,867 |
+0.73% |
1,900,900 |
| 2024/7/9 |
1,845 |
1,862 |
1,842.5 |
1,853.5 |
+0.14% |
1,676,300 |
| 2024/7/8 |
1,862 |
1,870 |
1,838.5 |
1,851 |
-0.56% |
2,015,200 |
| 2024/7/5 |
1,903 |
1,906 |
1,860 |
1,861.5 |
-1.87% |
2,513,500 |
| 2024/7/4 |
1,902 |
1,916.5 |
1,883 |
1,897 |
+0.16% |
1,644,300 |
| 2024/7/3 |
1,880 |
1,894.5 |
1,877.5 |
1,894 |
+0.19% |
1,703,400 |
| 2024/7/2 |
1,885.5 |
1,901.5 |
1,880 |
1,890.5 |
-0.13% |
2,199,200 |
| 2024/7/1 |
1,917 |
1,920.5 |
1,887.5 |
1,893 |
-0.42% |
1,805,500 |
| 2024/6/28 |
1,900 |
1,905 |
1,878 |
1,901 |
-0.18% |
2,501,400 |
| 2024/6/27 |
1,901 |
1,918.5 |
1,886.5 |
1,904.5 |
+0.13% |
1,998,200 |
| 2024/6/26 |
1,906 |
1,919.5 |
1,892.5 |
1,902 |
-0.58% |
1,916,200 |
| 2024/6/25 |
1,911 |
1,925 |
1,902 |
1,913 |
+1.35% |
1,948,000 |
| 2024/6/24 |
1,866 |
1,899 |
1,853.5 |
1,887.5 |
+1.15% |
2,838,100 |
| 2024/6/21 |
1,878 |
1,883.5 |
1,854 |
1,866 |
-0.37% |
5,131,600 |
| 2024/6/20 |
1,880 |
1,889 |
1,863.5 |
1,873 |
-1.00% |
1,936,700 |
| 2024/6/19 |
1,887 |
1,899.5 |
1,879 |
1,892 |
+0.53% |
1,301,100 |
| 2024/6/18 |
1,890 |
1,911.5 |
1,876 |
1,882 |
-1.47% |
2,260,800 |
| 2024/6/17 |
1,937 |
1,940 |
1,901.5 |
1,910 |
-1.82% |
2,066,300 |
| 2024/6/14 |
1,914.5 |
1,966.5 |
1,912 |
1,945.5 |
+0.57% |
2,911,100 |
| 2024/6/13 |
1,988 |
2,001 |
1,933.5 |
1,934.5 |
-4.07% |
3,775,600 |
| 2024/6/12 |
1,995.5 |
2,019.5 |
1,982.5 |
2,016.5 |
+1.05% |
1,978,400 |
| 2024/6/11 |
2,035 |
2,051 |
1,995.5 |
1,995.5 |
-1.43% |
1,918,000 |
| 2024/6/10 |
2,005.5 |
2,051 |
1,992.5 |
2,024.5 |
+0.80% |
2,673,900 |
| 2024/6/7 |
2,036 |
2,062.5 |
2,008.5 |
2,008.5 |
-1.11% |
1,940,400 |
| 2024/6/6 |
2,038 |
2,052.5 |
2,009 |
2,031 |
-0.27% |
3,026,300 |
| 2024/6/5 |
2,055 |
2,072.5 |
2,031.5 |
2,036.5 |
-1.74% |
3,623,100 |
| 2024/6/4 |
2,127 |
2,134.5 |
2,064.5 |
2,072.5 |
-3.04% |
4,444,200 |
| 2024/6/3 |
2,189 |
2,218.5 |
2,136 |
2,137.5 |
-1.34% |
4,278,900 |
| 2024/5/31 |
2,140 |
2,203.5 |
2,131 |
2,166.5 |
+2.60% |
8,970,700 |
| 2024/5/30 |
2,076.5 |
2,128.5 |
2,060.5 |
2,111.5 |
+0.05% |
3,281,000 |
| 2024/5/29 |
2,165.5 |
2,189.5 |
2,110.5 |
2,110.5 |
-1.97% |
3,895,100 |
| 2024/5/28 |
2,100 |
2,174.5 |
2,096.5 |
2,153 |
+3.06% |
4,603,000 |
| 2024/5/27 |
2,046 |
2,094 |
2,033.5 |
2,089 |
+3.11% |
2,643,700 |
| 2024/5/24 |
1,967.5 |
2,052.5 |
1,965.5 |
2,026 |
+0.42% |
2,156,600 |
| 2024/5/23 |
1,972 |
2,029.5 |
1,967 |
2,017.5 |
+1.97% |
2,475,300 |
| 2024/5/22 |
2,046 |
2,051.5 |
1,972.5 |
1,978.5 |
-3.35% |
2,989,000 |
| 2024/5/21 |
2,007 |
2,061.5 |
2,002 |
2,047 |
+1.87% |
2,623,400 |
| 2024/5/20 |
1,947 |
2,010.5 |
1,944.5 |
2,009.5 |
+2.97% |
2,622,900 |
| 2024/5/17 |
1,927.5 |
1,960.5 |
1,926 |
1,951.5 |
+1.30% |
2,151,800 |
| 2024/5/16 |
1,944 |
1,950.5 |
1,912 |
1,926.5 |
-0.13% |
1,947,600 |
| 2024/5/15 |
1,973.5 |
1,987.5 |
1,928 |
1,929 |
-2.06% |
2,749,900 |
| 2024/5/14 |
1,966.5 |
1,987 |
1,952.5 |
1,969.5 |
-0.73% |
1,785,900 |
| 2024/5/13 |
1,976 |
1,988 |
1,955 |
1,984 |
-0.30% |
1,644,900 |
| 2024/5/10 |
1,978 |
2,001 |
1,978 |
1,990 |
+0.71% |
1,468,900 |
| 2024/5/9 |
1,987.5 |
1,994 |
1,973.5 |
1,976 |
-0.43% |
1,577,300 |
| 2024/5/8 |
1,990 |
2,004.5 |
1,968 |
1,984.5 |
-0.63% |
2,206,500 |
| 2024/5/7 |
2,000 |
2,011 |
1,965 |
1,997 |
-0.65% |
2,756,000 |
| 2024/5/2 |
2,002 |
2,028.5 |
1,992 |
2,010 |
+0.32% |
1,937,400 |
| 2024/5/1 |
2,009.5 |
2,020.5 |
1,976.5 |
2,003.5 |
-1.06% |
2,388,900 |
| 2024/4/30 |
1,959 |
2,080 |
1,951.5 |
2,025 |
+3.61% |
4,248,900 |
| 2024/4/26 |
1,976 |
1,978 |
1,929.5 |
1,954.5 |
-1.36% |
3,061,000 |
| 2024/4/25 |
2,033 |
2,033 |
1,979 |
1,981.5 |
-2.08% |
1,953,200 |
| 2024/4/24 |
2,030 |
2,038.5 |
2,002.5 |
2,023.5 |
+0.52% |
2,620,700 |
| 2024/4/23 |
2,022.5 |
2,052 |
2,006.5 |
2,013 |
-0.49% |
2,389,700 |
| 2024/4/22 |
1,978.5 |
2,035 |
1,974.5 |
2,023 |
+4.28% |
2,741,500 |
| 2024/4/19 |
1,973.5 |
1,980 |
1,925.5 |
1,940 |
-2.09% |
3,303,200 |
| 2024/4/18 |
1,939 |
1,992 |
1,927.5 |
1,981.5 |
+2.56% |
2,916,200 |
| 2024/4/17 |
2,034 |
2,041.5 |
1,930.5 |
1,932 |
-4.94% |
3,442,200 |
| 2024/4/16 |
2,077 |
2,098.5 |
2,032.5 |
2,032.5 |
-2.19% |
3,645,300 |
| 2024/4/15 |
2,005 |
2,085 |
1,983 |
2,078 |
+2.26% |
2,998,800 |
| 2024/4/12 |
2,030 |
2,054 |
2,003.5 |
2,032 |
+0.25% |
2,992,900 |
| 2024/4/11 |
1,965 |
2,070 |
1,947 |
2,027 |
+2.71% |
3,952,600 |
| 2024/4/10 |
1,952 |
1,992.5 |
1,938 |
1,973.5 |
+1.10% |
1,879,400 |
| 2024/4/9 |
1,951 |
1,961 |
1,932.5 |
1,952 |
+0.15% |
1,502,600 |
| 2024/4/8 |
1,950 |
1,961 |
1,934 |
1,949 |
+0.03% |
2,308,200 |
| 2024/4/5 |
1,950 |
1,957.5 |
1,908.5 |
1,948.5 |
-1.74% |
2,574,500 |
| 2024/4/4 |
1,980 |
2,007.5 |
1,976.5 |
1,983 |
+1.38% |
2,526,400 |
| 2024/4/3 |
1,935 |
1,990 |
1,933 |
1,956 |
+1.43% |
3,194,600 |
| 2024/4/2 |
1,943.5 |
1,973 |
1,922 |
1,928.5 |
-0.80% |
2,047,600 |
| 2024/4/1 |
2,000 |
2,001.5 |
1,931 |
1,944 |
-2.26% |
1,975,600 |
| 2024/3/29 |
1,979 |
2,003.5 |
1,969 |
1,989 |
+0.73% |
1,460,100 |
| 2024/3/28 |
1,966 |
2,002.5 |
1,960 |
1,974.5 |
-0.78% |
2,355,500 |
| 2024/3/27 |
2,042 |
2,053 |
1,986.5 |
1,990 |
-1.78% |
3,717,400 |
| 2024/3/26 |
2,001 |
2,041.5 |
2,001 |
2,026 |
+1.20% |
2,168,200 |
| 2024/3/25 |
2,040 |
2,042 |
2,001 |
2,002 |
-1.36% |
2,363,400 |
| 2024/3/22 |
2,014 |
2,043 |
2,006 |
2,029.5 |
+0.77% |
2,177,100 |
| 2024/3/21 |
2,023.5 |
2,027 |
1,988 |
2,014 |
+0.65% |
2,682,800 |
| 2024/3/19 |
1,990.5 |
2,011 |
1,979.5 |
2,001 |
+1.47% |
2,523,100 |
| 2024/3/18 |
2,039 |
2,049.5 |
1,956.5 |
1,972 |
-2.83% |
3,332,800 |
| 2024/3/15 |
1,989 |
2,029.5 |
1,973.5 |
2,029.5 |
+2.89% |
4,848,500 |
| 2024/3/14 |
1,913.5 |
1,984 |
1,912 |
1,972.5 |
+3.08% |
3,777,700 |
| 2024/3/13 |
1,885 |
1,931 |
1,880 |
1,913.5 |
+1.75% |
3,626,600 |
| 2024/3/12 |
1,878 |
1,883 |
1,840.5 |
1,880.5 |
+0.13% |
2,082,000 |
| 2024/3/11 |
1,916.5 |
1,928.5 |
1,855.5 |
1,878 |
-2.26% |
2,866,800 |
| 2024/3/8 |
1,895 |
1,933.5 |
1,890.5 |
1,921.5 |
+0.31% |
2,120,900 |
| 2024/3/7 |
1,900 |
1,915.5 |
1,885.5 |
1,915.5 |
+0.79% |
2,526,800 |
| 2024/3/6 |
1,870 |
1,909 |
1,861.5 |
1,900.5 |
+1.09% |
2,192,700 |
| 2024/3/5 |
1,871 |
1,891.5 |
1,857 |
1,880 |
+0.40% |
1,593,500 |
| 2024/3/4 |
1,880 |
1,892.5 |
1,862 |
1,872.5 |
-0.77% |
2,493,200 |
| 2024/3/1 |
1,870 |
1,892.5 |
1,865 |
1,887 |
+1.10% |
1,523,200 |
| 2024/2/29 |
1,890 |
1,907.5 |
1,864 |
1,866.5 |
-2.18% |
2,980,800 |
| 2024/2/28 |
1,879.5 |
1,927 |
1,876 |
1,908 |
+2.17% |
2,987,100 |
| 2024/2/27 |
1,866.5 |
1,888 |
1,842.5 |
1,867.5 |
-0.61% |
2,252,900 |
| 2024/2/26 |
1,900 |
1,914.5 |
1,877.5 |
1,879 |
-0.84% |
1,924,800 |
| 2024/2/22 |
1,891.5 |
1,913.5 |
1,883 |
1,895 |
+0.00% |
2,365,300 |
| 2024/2/21 |
1,915.5 |
1,921 |
1,882.5 |
1,895 |
-1.10% |
1,891,900 |
| 2024/2/20 |
1,910.5 |
1,924 |
1,894.5 |
1,916 |
-0.08% |
1,651,500 |
| 2024/2/19 |
1,870 |
1,917.5 |
1,866.5 |
1,917.5 |
+1.97% |
1,185,100 |
| 2024/2/16 |
1,837.5 |
1,885 |
1,835 |
1,880.5 |
+3.18% |
2,880,400 |
| 2024/2/15 |
1,837 |
1,846 |
1,818 |
1,822.5 |
-0.52% |
2,200,900 |
| 2024/2/14 |
1,892 |
1,895 |
1,829 |
1,832 |
-3.30% |
3,643,400 |
| 2024/2/13 |
1,877 |
1,902 |
1,865.5 |
1,894.5 |
+1.88% |
2,367,200 |
| 2024/2/9 |
1,891 |
1,896 |
1,859.5 |
1,859.5 |
-2.44% |
2,518,600 |
| 2024/2/8 |
1,940 |
1,952 |
1,892 |
1,906 |
-2.88% |
2,488,500 |
| 2024/2/7 |
1,930 |
1,962.5 |
1,926 |
1,962.5 |
+1.16% |
1,549,100 |
| 2024/2/6 |
1,949 |
1,963 |
1,917 |
1,940 |
-1.50% |
2,031,100 |
| 2024/2/5 |
1,957.5 |
1,988.5 |
1,943 |
1,969.5 |
+0.59% |
1,626,800 |
| 2024/2/2 |
1,932 |
1,986 |
1,911.5 |
1,958 |
+0.82% |
2,793,500 |
| 2024/2/1 |
1,917.5 |
1,973.5 |
1,898 |
1,942 |
+1.28% |
3,543,200 |
| 2024/1/31 |
1,948 |
1,969 |
1,892 |
1,917.5 |
+0.42% |
3,432,400 |
| 2024/1/30 |
1,900.5 |
1,917.5 |
1,893.5 |
1,909.5 |
+0.53% |
1,762,800 |
| 2024/1/29 |
1,874 |
1,911.5 |
1,873 |
1,899.5 |
+2.23% |
1,667,900 |
| 2024/1/26 |
1,885 |
1,885 |
1,853.5 |
1,858 |
-1.30% |
1,612,300 |
| 2024/1/25 |
1,855.5 |
1,885 |
1,847 |
1,882.5 |
+1.18% |
1,769,600 |
| 2024/1/24 |
1,869.5 |
1,876.5 |
1,848 |
1,860.5 |
-1.09% |
1,672,500 |
| 2024/1/23 |
1,880 |
1,910.5 |
1,871.5 |
1,881 |
-1.57% |
2,010,200 |
| 2024/1/22 |
1,880.5 |
1,912.5 |
1,876 |
1,911 |
+1.87% |
1,546,000 |
|
