日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,922 |
2,944 |
2,902 |
2,941 |
+1.15% |
301,800 |
2024/7/18 |
2,950 |
2,965 |
2,907 |
2,907.5 |
-2.09% |
668,300 |
2024/7/17 |
2,972 |
2,991.5 |
2,947 |
2,969.5 |
+0.46% |
443,500 |
2024/7/16 |
3,008 |
3,008 |
2,952.5 |
2,956 |
-0.56% |
363,400 |
2024/7/12 |
2,974.5 |
3,005 |
2,960.5 |
2,972.5 |
-0.08% |
625,700 |
2024/7/11 |
2,929 |
2,982.5 |
2,915.5 |
2,975 |
+1.90% |
549,300 |
2024/7/10 |
2,900 |
2,925 |
2,899 |
2,919.5 |
+0.74% |
245,300 |
2024/7/9 |
2,893.5 |
2,912.5 |
2,875 |
2,898 |
-0.05% |
357,200 |
2024/7/8 |
2,900 |
2,907 |
2,860 |
2,899.5 |
+0.26% |
518,300 |
2024/7/5 |
2,901 |
2,943 |
2,867.5 |
2,892 |
-0.57% |
842,600 |
2024/7/4 |
2,878 |
2,908.5 |
2,871 |
2,908.5 |
+0.99% |
827,600 |
2024/7/3 |
2,930 |
2,932.5 |
2,878.5 |
2,880 |
-1.64% |
709,200 |
2024/7/2 |
2,959.5 |
2,981.5 |
2,911 |
2,928 |
-0.41% |
715,900 |
2024/7/1 |
3,038 |
3,038 |
2,921 |
2,940 |
-2.00% |
1,024,000 |
2024/6/28 |
2,999 |
3,010 |
2,969.5 |
3,000 |
+0.37% |
370,200 |
2024/6/27 |
3,003 |
3,031 |
2,988 |
2,989 |
-1.32% |
357,500 |
2024/6/26 |
3,006 |
3,034 |
2,986 |
3,029 |
+1.47% |
447,100 |
2024/6/25 |
2,965 |
2,987 |
2,949.5 |
2,985 |
+1.55% |
463,600 |
2024/6/24 |
2,985 |
2,989 |
2,933 |
2,939.5 |
-1.16% |
599,100 |
2024/6/21 |
2,980 |
3,017 |
2,970.5 |
2,974 |
-0.07% |
452,500 |
2024/6/20 |
3,010 |
3,017 |
2,938 |
2,976 |
-1.42% |
689,300 |
2024/6/19 |
3,003 |
3,025 |
2,981 |
3,019 |
+0.72% |
266,700 |
2024/6/18 |
2,995 |
3,000 |
2,971 |
2,997.5 |
+0.49% |
189,400 |
2024/6/17 |
2,993 |
3,002 |
2,940 |
2,983 |
-0.52% |
567,800 |
2024/6/14 |
2,958.5 |
3,010 |
2,954 |
2,998.5 |
+0.98% |
519,100 |
2024/6/13 |
3,024 |
3,029 |
2,968 |
2,969.5 |
-1.51% |
498,900 |
2024/6/12 |
3,070 |
3,080 |
3,015 |
3,015 |
-1.79% |
359,700 |
2024/6/11 |
3,114 |
3,128 |
3,066 |
3,070 |
-2.57% |
511,000 |
2024/6/10 |
3,121 |
3,161 |
3,110 |
3,151 |
+1.51% |
307,200 |
2024/6/7 |
3,097 |
3,136 |
3,094 |
3,104 |
+0.62% |
213,400 |
2024/6/6 |
3,094 |
3,111 |
3,075 |
3,085 |
-0.03% |
229,200 |
2024/6/5 |
3,088 |
3,098 |
3,061 |
3,086 |
-0.99% |
296,900 |
2024/6/4 |
3,106 |
3,133 |
3,095 |
3,117 |
+0.35% |
274,800 |
2024/6/3 |
3,111 |
3,127 |
3,090 |
3,106 |
+0.16% |
353,300 |
2024/5/31 |
3,149 |
3,149 |
3,057 |
3,101 |
+2.14% |
517,900 |
2024/5/30 |
3,010 |
3,041 |
3,001 |
3,036 |
+0.93% |
379,100 |
2024/5/29 |
3,086 |
3,099 |
3,005 |
3,008 |
-3.90% |
607,600 |
2024/5/28 |
3,160 |
3,173 |
3,113 |
3,130 |
-1.39% |
354,700 |
2024/5/27 |
3,130 |
3,177 |
3,122 |
3,174 |
+1.93% |
324,200 |
2024/5/24 |
3,090 |
3,145 |
3,090 |
3,114 |
+0.78% |
372,900 |
2024/5/23 |
3,120 |
3,125 |
3,062 |
3,090 |
-0.71% |
498,400 |
2024/5/22 |
3,105 |
3,138 |
3,101 |
3,112 |
-0.58% |
348,200 |
2024/5/21 |
3,197 |
3,218 |
3,130 |
3,130 |
-2.49% |
459,300 |
2024/5/20 |
3,187 |
3,266 |
3,186 |
3,210 |
+0.72% |
488,300 |
2024/5/17 |
3,204 |
3,262 |
3,183 |
3,187 |
-1.64% |
969,300 |
2024/5/16 |
3,267 |
3,415 |
3,192 |
3,240 |
-3.49% |
1,190,300 |
2024/5/15 |
3,422 |
3,423 |
3,355 |
3,357 |
-1.09% |
770,900 |
2024/5/14 |
3,300 |
3,406 |
3,292 |
3,394 |
+2.66% |
456,200 |
2024/5/13 |
3,301 |
3,340 |
3,289 |
3,306 |
-0.93% |
470,300 |
2024/5/10 |
3,261 |
3,342 |
3,240 |
3,337 |
+2.93% |
618,000 |
2024/5/9 |
3,245 |
3,273 |
3,191 |
3,242 |
-0.55% |
452,600 |
2024/5/8 |
3,296 |
3,313 |
3,247 |
3,260 |
-1.09% |
425,400 |
2024/5/7 |
3,378 |
3,401 |
3,275 |
3,296 |
-1.85% |
509,000 |
2024/5/2 |
3,362 |
3,386 |
3,339 |
3,358 |
+0.24% |
239,400 |
2024/5/1 |
3,374 |
3,375 |
3,333 |
3,350 |
-0.65% |
242,400 |
2024/4/30 |
3,333 |
3,385 |
3,330 |
3,372 |
+2.68% |
646,300 |
2024/4/26 |
3,229 |
3,285 |
3,201 |
3,284 |
+1.17% |
298,200 |
2024/4/25 |
3,335 |
3,341 |
3,230 |
3,246 |
-2.87% |
456,500 |
2024/4/24 |
3,358 |
3,381 |
3,326 |
3,342 |
-0.48% |
453,300 |
2024/4/23 |
3,379 |
3,379 |
3,335 |
3,358 |
-0.42% |
307,100 |
2024/4/22 |
3,375 |
3,394 |
3,298 |
3,372 |
+1.44% |
557,400 |
2024/4/19 |
3,380 |
3,381 |
3,286 |
3,324 |
-1.57% |
593,100 |
2024/4/18 |
3,299 |
3,387 |
3,290 |
3,377 |
+2.64% |
575,900 |
2024/4/17 |
3,275 |
3,290 |
3,228 |
3,290 |
+0.98% |
403,700 |
2024/4/16 |
3,320 |
3,325 |
3,245 |
3,258 |
-2.63% |
431,500 |
2024/4/15 |
3,329 |
3,370 |
3,321 |
3,346 |
-0.09% |
288,500 |
2024/4/12 |
3,335 |
3,405 |
3,335 |
3,349 |
+1.15% |
431,600 |
2024/4/11 |
3,366 |
3,371 |
3,301 |
3,311 |
-2.30% |
641,800 |
2024/4/10 |
3,430 |
3,433 |
3,377 |
3,389 |
-1.31% |
507,800 |
2024/4/9 |
3,440 |
3,455 |
3,401 |
3,434 |
+1.00% |
407,100 |
2024/4/8 |
3,373 |
3,417 |
3,368 |
3,400 |
+0.80% |
338,000 |
2024/4/5 |
3,390 |
3,421 |
3,343 |
3,373 |
-1.80% |
660,500 |
2024/4/4 |
3,420 |
3,450 |
3,388 |
3,435 |
+0.12% |
537,400 |
2024/4/3 |
3,421 |
3,451 |
3,405 |
3,431 |
+0.29% |
475,400 |
2024/4/2 |
3,430 |
3,430 |
3,373 |
3,421 |
-0.35% |
848,400 |
2024/4/1 |
3,505 |
3,521 |
3,414 |
3,433 |
-2.05% |
591,700 |
2024/3/29 |
3,460 |
3,525 |
3,438 |
3,505 |
+1.30% |
570,500 |
2024/3/28 |
3,530 |
3,542 |
3,456 |
3,460 |
-2.19% |
604,600 |
2024/3/27 |
3,569 |
3,596.5 |
3,500 |
3,537.5 |
-0.88% |
682,700 |
2024/3/26 |
3,575 |
3,595.5 |
3,529 |
3,569 |
-0.50% |
368,800 |
2024/3/25 |
3,575 |
3,624.5 |
3,567 |
3,587 |
+1.47% |
641,600 |
2024/3/22 |
3,460 |
3,572 |
3,436 |
3,535 |
+4.08% |
1,006,400 |
2024/3/21 |
3,450 |
3,470 |
3,368.5 |
3,396.5 |
-2.34% |
725,100 |
2024/3/19 |
3,364 |
3,482.5 |
3,338.5 |
3,478 |
+3.76% |
648,200 |
2024/3/18 |
3,210 |
3,365 |
3,210 |
3,352 |
+4.85% |
552,300 |
2024/3/15 |
3,194 |
3,204 |
3,143 |
3,197 |
-0.44% |
330,200 |
2024/3/14 |
3,140 |
3,224 |
3,131 |
3,211 |
+3.70% |
588,400 |
2024/3/13 |
3,112 |
3,112.5 |
3,063.5 |
3,096.5 |
+0.21% |
356,200 |
2024/3/12 |
3,051.5 |
3,110 |
3,047.5 |
3,090 |
+1.88% |
287,400 |
2024/3/11 |
3,077 |
3,095 |
3,015.5 |
3,033 |
-1.75% |
244,300 |
2024/3/8 |
3,096 |
3,102 |
3,051.5 |
3,087 |
-0.31% |
317,300 |
2024/3/7 |
3,090 |
3,118.5 |
3,089 |
3,096.5 |
-0.08% |
162,900 |
2024/3/6 |
3,079.5 |
3,123.5 |
3,069 |
3,099 |
+1.08% |
281,700 |
2024/3/5 |
3,049 |
3,076.5 |
3,030.5 |
3,066 |
+0.79% |
273,000 |
2024/3/4 |
3,081 |
3,081 |
3,031.5 |
3,042 |
-1.35% |
333,400 |
2024/3/1 |
3,142.5 |
3,147.5 |
3,052.5 |
3,083.5 |
-2.48% |
686,300 |
2024/2/29 |
3,224 |
3,242 |
3,134 |
3,162 |
-2.27% |
471,600 |
2024/2/28 |
3,243.5 |
3,259.5 |
3,208.5 |
3,235.5 |
-0.45% |
240,000 |
2024/2/27 |
3,265 |
3,283 |
3,235 |
3,250 |
+0.02% |
240,200 |
2024/2/26 |
3,210 |
3,266 |
3,192 |
3,249.5 |
+2.15% |
314,900 |
2024/2/22 |
3,180 |
3,202 |
3,158 |
3,181 |
+0.28% |
208,600 |
2024/2/21 |
3,160 |
3,174.5 |
3,136.5 |
3,172 |
+0.60% |
155,700 |
2024/2/20 |
3,157.5 |
3,162.5 |
3,120 |
3,153 |
+0.00% |
152,300 |
2024/2/19 |
3,125 |
3,154.5 |
3,110 |
3,153 |
+1.33% |
230,100 |
2024/2/16 |
3,067 |
3,126.5 |
3,046 |
3,111.5 |
+1.75% |
332,400 |
2024/2/15 |
3,131 |
3,131 |
3,048.5 |
3,058 |
-1.62% |
360,000 |
2024/2/14 |
3,159.5 |
3,169 |
3,096.5 |
3,108.5 |
-1.99% |
499,200 |
2024/2/13 |
3,174.5 |
3,225 |
3,100.5 |
3,171.5 |
+2.44% |
868,600 |
2024/2/9 |
3,104.5 |
3,128.5 |
3,068 |
3,096 |
+0.23% |
500,200 |
2024/2/8 |
3,077.5 |
3,130 |
3,062 |
3,089 |
+0.06% |
335,600 |
2024/2/7 |
3,075 |
3,092 |
3,062.5 |
3,087 |
+0.06% |
157,700 |
2024/2/6 |
3,135 |
3,135 |
3,075.5 |
3,085 |
-1.09% |
197,900 |
2024/2/5 |
3,065 |
3,127 |
3,048 |
3,119 |
+2.30% |
337,700 |
2024/2/2 |
3,035 |
3,062 |
3,005.5 |
3,049 |
+0.61% |
214,500 |
2024/2/1 |
3,006.5 |
3,040.5 |
3,006.5 |
3,030.5 |
-0.35% |
191,200 |
2024/1/31 |
3,000 |
3,041 |
2,995 |
3,041 |
+0.41% |
149,900 |
2024/1/30 |
3,015 |
3,032.5 |
2,999.5 |
3,028.5 |
+1.12% |
159,900 |
2024/1/29 |
2,998 |
3,031.5 |
2,975.5 |
2,995 |
+0.40% |
188,900 |
2024/1/26 |
2,972 |
3,003.5 |
2,956.5 |
2,983 |
+0.13% |
152,600 |
2024/1/25 |
2,951 |
2,983.5 |
2,929 |
2,979 |
+0.74% |
296,500 |
2024/1/24 |
2,976 |
3,000 |
2,953 |
2,957 |
-1.70% |
297,700 |
2024/1/23 |
3,040 |
3,040 |
2,995 |
3,008 |
-1.28% |
233,600 |
2024/1/22 |
2,975 |
3,051.5 |
2,940 |
3,047 |
+2.40% |
256,200 |
|