日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,888.5 |
1,899 |
1,864 |
1,874.5 |
-0.21% |
857,200 |
2024/7/18 |
1,850.5 |
1,886 |
1,847 |
1,878.5 |
+2.18% |
1,006,400 |
2024/7/17 |
1,843 |
1,844 |
1,826.5 |
1,838.5 |
-0.08% |
867,200 |
2024/7/16 |
1,854.5 |
1,856 |
1,837.5 |
1,840 |
-0.54% |
521,500 |
2024/7/12 |
1,836.5 |
1,862.5 |
1,833 |
1,850 |
+0.49% |
1,243,900 |
2024/7/11 |
1,835 |
1,847.5 |
1,826.5 |
1,841 |
+1.68% |
1,305,400 |
2024/7/10 |
1,803.5 |
1,815 |
1,801 |
1,810.5 |
-0.22% |
882,100 |
2024/7/9 |
1,805 |
1,825.5 |
1,804.5 |
1,814.5 |
+0.42% |
900,600 |
2024/7/8 |
1,805 |
1,810 |
1,785 |
1,807 |
-0.58% |
1,161,700 |
2024/7/5 |
1,835 |
1,835 |
1,812.5 |
1,817.5 |
-1.06% |
901,600 |
2024/7/4 |
1,836.5 |
1,844 |
1,828 |
1,837 |
-0.19% |
646,400 |
2024/7/3 |
1,846 |
1,847 |
1,814 |
1,840.5 |
-0.30% |
1,050,100 |
2024/7/2 |
1,846 |
1,851.5 |
1,832 |
1,846 |
-0.57% |
881,200 |
2024/7/1 |
1,860 |
1,869.5 |
1,848.5 |
1,856.5 |
+0.38% |
877,800 |
2024/6/28 |
1,864 |
1,869 |
1,846.5 |
1,849.5 |
-0.30% |
862,700 |
2024/6/27 |
1,841 |
1,858 |
1,835 |
1,855 |
-0.03% |
813,100 |
2024/6/26 |
1,851 |
1,862.5 |
1,837.5 |
1,855.5 |
+0.22% |
862,100 |
2024/6/25 |
1,833 |
1,853.5 |
1,826 |
1,851.5 |
+1.29% |
832,900 |
2024/6/24 |
1,833 |
1,833.5 |
1,817.5 |
1,828 |
+0.16% |
689,300 |
2024/6/21 |
1,806.5 |
1,827.5 |
1,803.5 |
1,825 |
+0.69% |
1,765,400 |
2024/6/20 |
1,822 |
1,833.5 |
1,803 |
1,812.5 |
+0.06% |
733,600 |
2024/6/19 |
1,793 |
1,815 |
1,787 |
1,811.5 |
+0.69% |
778,400 |
2024/6/18 |
1,800 |
1,802.5 |
1,786.5 |
1,799 |
+0.45% |
909,100 |
2024/6/17 |
1,806.5 |
1,808 |
1,778.5 |
1,791 |
-1.10% |
1,138,600 |
2024/6/14 |
1,783 |
1,816 |
1,778 |
1,811 |
+1.66% |
1,703,200 |
2024/6/13 |
1,790 |
1,793.5 |
1,771 |
1,781.5 |
-0.89% |
1,173,400 |
2024/6/12 |
1,816 |
1,817.5 |
1,792 |
1,797.5 |
-1.21% |
1,004,700 |
2024/6/11 |
1,811 |
1,826.5 |
1,806 |
1,819.5 |
+1.03% |
1,094,100 |
2024/6/10 |
1,795.5 |
1,802 |
1,780.5 |
1,801 |
+0.36% |
681,300 |
2024/6/7 |
1,800 |
1,807 |
1,781.5 |
1,794.5 |
+0.14% |
700,300 |
2024/6/6 |
1,792.5 |
1,803 |
1,781.5 |
1,792 |
+0.11% |
848,600 |
2024/6/5 |
1,780 |
1,806.5 |
1,777.5 |
1,790 |
+0.48% |
1,040,600 |
2024/6/4 |
1,762 |
1,781.5 |
1,758 |
1,781.5 |
+0.45% |
772,700 |
2024/6/3 |
1,786.5 |
1,797.5 |
1,773.5 |
1,773.5 |
+0.65% |
783,800 |
2024/5/31 |
1,742 |
1,767.5 |
1,741.5 |
1,762 |
+1.24% |
1,521,900 |
2024/5/30 |
1,725 |
1,742 |
1,717.5 |
1,740.5 |
+0.43% |
1,153,700 |
2024/5/29 |
1,743 |
1,749 |
1,732 |
1,733 |
-0.63% |
864,400 |
2024/5/28 |
1,738 |
1,753 |
1,732.5 |
1,744 |
+0.14% |
985,500 |
2024/5/27 |
1,754 |
1,756 |
1,734 |
1,741.5 |
-0.34% |
863,700 |
2024/5/24 |
1,741.5 |
1,764.5 |
1,737.5 |
1,747.5 |
-1.91% |
1,468,900 |
2024/5/23 |
1,775 |
1,796 |
1,761 |
1,781.5 |
+0.08% |
1,330,500 |
2024/5/22 |
1,814 |
1,820 |
1,780 |
1,780 |
-1.85% |
1,734,100 |
2024/5/21 |
1,850 |
1,851.5 |
1,812.5 |
1,813.5 |
-2.60% |
2,194,700 |
2024/5/20 |
1,860.5 |
1,876.5 |
1,843.5 |
1,862 |
+1.11% |
1,335,400 |
2024/5/17 |
1,868 |
1,872.5 |
1,827 |
1,841.5 |
-1.45% |
2,526,800 |
2024/5/16 |
1,839 |
1,895.5 |
1,807 |
1,868.5 |
-8.54% |
3,893,100 |
2024/5/15 |
2,053.5 |
2,067 |
2,019.5 |
2,043 |
-0.63% |
924,300 |
2024/5/14 |
2,051 |
2,081.5 |
2,048 |
2,056 |
-0.05% |
532,900 |
2024/5/13 |
2,076.5 |
2,082 |
2,046 |
2,057 |
-1.63% |
504,900 |
2024/5/10 |
2,097.5 |
2,110.5 |
2,077.5 |
2,091 |
+0.53% |
842,500 |
2024/5/9 |
2,071 |
2,096 |
2,061.5 |
2,080 |
+0.48% |
601,200 |
2024/5/8 |
2,065.5 |
2,070.5 |
2,040 |
2,070 |
+0.46% |
674,500 |
2024/5/7 |
2,077 |
2,083 |
2,041.5 |
2,060.5 |
-1.32% |
809,700 |
2024/5/2 |
2,081.5 |
2,097 |
2,066 |
2,088 |
+0.63% |
628,100 |
2024/5/1 |
2,056 |
2,085 |
2,039.5 |
2,075 |
+0.92% |
647,900 |
2024/4/30 |
2,064 |
2,064 |
2,020.5 |
2,056 |
+0.10% |
951,300 |
2024/4/26 |
2,015 |
2,054 |
2,009.5 |
2,054 |
+1.38% |
839,900 |
2024/4/25 |
2,027.5 |
2,035.5 |
2,009 |
2,026 |
-0.07% |
556,500 |
2024/4/24 |
2,038.5 |
2,040 |
2,020 |
2,027.5 |
-0.93% |
649,100 |
2024/4/23 |
2,043.5 |
2,049.5 |
2,026 |
2,046.5 |
+0.27% |
566,500 |
2024/4/22 |
2,004 |
2,044 |
1,992 |
2,041 |
+3.92% |
821,400 |
2024/4/19 |
1,980 |
1,980 |
1,936 |
1,964 |
-1.23% |
916,300 |
2024/4/18 |
1,999 |
2,005.5 |
1,974 |
1,988.5 |
+0.00% |
846,200 |
2024/4/17 |
2,024.5 |
2,029.5 |
1,980 |
1,988.5 |
-1.58% |
807,100 |
2024/4/16 |
2,071 |
2,081.5 |
2,013 |
2,020.5 |
-3.37% |
793,700 |
2024/4/15 |
2,062 |
2,093.5 |
2,057.5 |
2,091 |
+0.41% |
554,900 |
2024/4/12 |
2,089.5 |
2,109 |
2,080.5 |
2,082.5 |
-0.02% |
839,100 |
2024/4/11 |
2,058 |
2,101 |
2,042.5 |
2,083 |
+0.12% |
604,300 |
2024/4/10 |
2,103.5 |
2,115.5 |
2,077.5 |
2,080.5 |
-1.40% |
558,100 |
2024/4/9 |
2,120 |
2,130 |
2,093 |
2,110 |
-0.52% |
542,500 |
2024/4/8 |
2,115 |
2,134 |
2,101 |
2,121 |
+0.81% |
471,700 |
2024/4/5 |
2,091.5 |
2,121 |
2,086 |
2,104 |
+0.29% |
791,900 |
2024/4/4 |
2,099.5 |
2,123 |
2,092 |
2,098 |
+0.12% |
1,156,500 |
2024/4/3 |
2,061.5 |
2,111 |
2,049.5 |
2,095.5 |
+1.70% |
986,800 |
2024/4/2 |
2,095.5 |
2,123.5 |
2,046 |
2,060.5 |
-1.67% |
861,600 |
2024/4/1 |
2,113.5 |
2,125 |
2,077 |
2,095.5 |
-0.19% |
813,800 |
2024/3/29 |
2,089 |
2,112 |
2,083.5 |
2,099.5 |
+0.84% |
1,336,000 |
2024/3/28 |
2,140 |
2,158 |
2,082 |
2,082 |
-4.30% |
975,500 |
2024/3/27 |
2,178 |
2,185 |
2,156.5 |
2,175.5 |
+0.35% |
1,041,500 |
2024/3/26 |
2,168 |
2,185.5 |
2,145 |
2,168 |
-0.21% |
827,200 |
2024/3/25 |
2,255 |
2,262 |
2,170 |
2,172.5 |
-3.66% |
1,025,300 |
2024/3/22 |
2,217.5 |
2,272 |
2,217.5 |
2,255 |
+1.83% |
1,480,800 |
2024/3/21 |
2,216 |
2,236 |
2,209.5 |
2,214.5 |
+0.66% |
919,600 |
2024/3/19 |
2,163 |
2,200 |
2,146 |
2,200 |
+1.55% |
802,700 |
2024/3/18 |
2,193 |
2,194 |
2,159.5 |
2,166.5 |
+0.60% |
943,500 |
2024/3/15 |
2,145 |
2,179.5 |
2,143 |
2,153.5 |
-0.35% |
1,565,500 |
2024/3/14 |
2,108 |
2,167 |
2,104 |
2,161 |
+2.90% |
1,471,100 |
2024/3/13 |
2,062 |
2,100 |
2,054 |
2,100 |
+1.69% |
1,497,600 |
2024/3/12 |
2,059 |
2,094 |
2,013.5 |
2,065 |
+0.95% |
1,377,000 |
2024/3/11 |
2,019.5 |
2,047.5 |
2,017.5 |
2,045.5 |
+1.14% |
1,106,400 |
2024/3/8 |
2,028 |
2,028 |
1,988 |
2,022.5 |
+0.05% |
1,589,900 |
2024/3/7 |
2,036 |
2,043 |
2,015 |
2,021.5 |
-0.59% |
1,079,800 |
2024/3/6 |
2,034 |
2,041 |
2,015 |
2,033.5 |
+0.07% |
1,100,000 |
2024/3/5 |
2,039 |
2,045 |
2,019 |
2,032 |
-0.49% |
1,052,100 |
2024/3/4 |
2,067.5 |
2,075.5 |
2,028 |
2,042 |
-2.18% |
962,700 |
2024/3/1 |
2,080 |
2,106.5 |
2,076.5 |
2,087.5 |
+0.60% |
752,300 |
2024/2/29 |
2,107 |
2,119 |
2,071 |
2,075 |
-1.12% |
1,104,100 |
2024/2/28 |
2,125.5 |
2,138 |
2,088 |
2,098.5 |
-1.55% |
779,300 |
2024/2/27 |
2,115.5 |
2,151.5 |
2,115.5 |
2,131.5 |
+0.68% |
755,200 |
2024/2/26 |
2,146.5 |
2,153.5 |
2,108 |
2,117 |
-0.96% |
710,400 |
2024/2/22 |
2,120.5 |
2,153 |
2,120 |
2,137.5 |
+0.64% |
786,800 |
2024/2/21 |
2,138.5 |
2,148 |
2,116 |
2,124 |
+0.00% |
592,700 |
2024/2/20 |
2,140 |
2,161.5 |
2,116 |
2,124 |
-0.61% |
686,800 |
2024/2/19 |
2,108 |
2,141.5 |
2,103.5 |
2,137 |
+1.38% |
538,700 |
2024/2/16 |
2,087 |
2,128.5 |
2,084 |
2,108 |
+0.86% |
825,700 |
2024/2/15 |
2,124.5 |
2,128 |
2,074 |
2,090 |
-1.04% |
966,100 |
2024/2/14 |
2,073.5 |
2,120.5 |
2,065.5 |
2,112 |
+1.96% |
973,300 |
2024/2/13 |
2,048 |
2,074.5 |
2,039 |
2,071.5 |
+1.05% |
966,800 |
2024/2/9 |
2,090 |
2,099.5 |
2,050 |
2,050 |
-2.15% |
1,080,400 |
2024/2/8 |
2,102 |
2,115 |
2,076 |
2,095 |
+0.38% |
958,800 |
2024/2/7 |
2,120 |
2,120 |
2,065 |
2,087 |
-1.90% |
885,600 |
2024/2/6 |
2,080 |
2,134 |
2,075.5 |
2,127.5 |
+2.01% |
963,100 |
2024/2/5 |
2,081.5 |
2,106.5 |
2,073 |
2,085.5 |
+0.39% |
844,800 |
2024/2/2 |
2,114 |
2,115 |
2,062 |
2,077.5 |
-1.17% |
1,034,500 |
2024/2/1 |
2,095.5 |
2,116.5 |
2,078 |
2,102 |
+2.01% |
1,786,900 |
2024/1/31 |
2,130 |
2,134 |
2,006 |
2,060.5 |
-0.87% |
3,672,000 |
2024/1/30 |
2,100 |
2,120 |
2,074.5 |
2,078.5 |
+0.02% |
2,007,100 |
2024/1/29 |
2,090 |
2,104.5 |
2,074.5 |
2,078 |
+0.39% |
1,582,300 |
2024/1/26 |
2,067 |
2,075.5 |
2,042 |
2,070 |
+0.34% |
1,289,300 |
2024/1/25 |
2,035.5 |
2,068.5 |
2,027.5 |
2,063 |
+1.48% |
946,200 |
2024/1/24 |
2,048.5 |
2,053 |
2,025.5 |
2,033 |
-0.93% |
807,400 |
2024/1/23 |
2,044 |
2,077 |
2,040.5 |
2,052 |
+0.34% |
1,066,700 |
2024/1/22 |
2,032.5 |
2,048.5 |
2,030.5 |
2,045 |
+1.19% |
794,600 |
|