日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
2,680 |
2,688 |
2,646.5 |
2,680.5 |
-0.17% |
924,200 |
2024/7/1 |
2,744.5 |
2,746 |
2,667 |
2,685 |
-0.87% |
711,800 |
2024/6/28 |
2,717.5 |
2,732.5 |
2,701.5 |
2,708.5 |
+0.11% |
626,100 |
2024/6/27 |
2,700 |
2,711 |
2,688.5 |
2,705.5 |
+0.11% |
641,800 |
2024/6/26 |
2,710 |
2,711 |
2,686.5 |
2,702.5 |
-0.31% |
665,200 |
2024/6/25 |
2,695 |
2,729 |
2,690 |
2,711 |
+1.08% |
678,600 |
2024/6/24 |
2,665 |
2,682 |
2,650 |
2,682 |
+1.38% |
679,900 |
2024/6/21 |
2,651 |
2,671 |
2,643.5 |
2,645.5 |
+0.90% |
1,549,300 |
2024/6/20 |
2,644.5 |
2,650.5 |
2,601.5 |
2,622 |
-0.85% |
621,400 |
2024/6/19 |
2,633.5 |
2,654.5 |
2,618.5 |
2,644.5 |
+0.08% |
700,500 |
2024/6/18 |
2,636.5 |
2,654.5 |
2,630 |
2,642.5 |
+1.17% |
758,300 |
2024/6/17 |
2,675.5 |
2,678 |
2,600.5 |
2,612 |
-2.88% |
1,415,400 |
2024/6/14 |
2,673.5 |
2,713 |
2,671 |
2,689.5 |
+0.28% |
1,211,200 |
2024/6/13 |
2,720 |
2,724 |
2,682 |
2,682 |
-1.29% |
1,081,900 |
2024/6/12 |
2,740 |
2,756 |
2,711 |
2,717 |
-0.86% |
937,200 |
2024/6/11 |
2,756 |
2,760 |
2,735 |
2,740.5 |
-0.65% |
877,600 |
2024/6/10 |
2,683.5 |
2,766.5 |
2,664.5 |
2,758.5 |
+2.83% |
1,656,500 |
2024/6/7 |
2,740 |
2,747 |
2,682.5 |
2,682.5 |
-1.61% |
1,438,900 |
2024/6/6 |
2,746 |
2,760 |
2,720 |
2,726.5 |
-0.62% |
1,036,200 |
2024/6/5 |
2,766 |
2,793 |
2,742 |
2,743.5 |
-1.67% |
1,276,700 |
2024/6/4 |
2,737.5 |
2,810 |
2,724 |
2,790 |
+1.55% |
1,560,300 |
2024/6/3 |
2,793.5 |
2,812 |
2,747.5 |
2,747.5 |
-0.96% |
1,751,100 |
2024/5/31 |
2,680 |
2,816.5 |
2,680 |
2,774 |
+2.04% |
21,839,300 |
2024/5/30 |
2,723 |
2,732.5 |
2,686 |
2,718.5 |
+0.17% |
1,934,200 |
2024/5/29 |
2,771 |
2,794.5 |
2,701 |
2,714 |
-2.50% |
2,360,200 |
2024/5/28 |
2,767 |
2,787 |
2,753 |
2,783.5 |
+0.85% |
1,485,300 |
2024/5/27 |
2,730 |
2,760 |
2,701 |
2,760 |
+1.28% |
1,964,000 |
2024/5/24 |
2,733.5 |
2,753 |
2,707.5 |
2,725 |
-1.62% |
1,989,600 |
2024/5/23 |
2,750 |
2,772.5 |
2,703.5 |
2,770 |
+0.51% |
2,202,300 |
2024/5/22 |
2,801.5 |
2,803 |
2,737.5 |
2,756 |
-1.40% |
2,069,200 |
2024/5/21 |
2,790 |
2,815 |
2,781 |
2,795 |
-0.18% |
1,237,000 |
2024/5/20 |
2,766.5 |
2,817 |
2,758 |
2,800 |
+1.19% |
1,506,400 |
2024/5/17 |
2,741 |
2,785 |
2,727 |
2,767 |
+0.51% |
1,365,500 |
2024/5/16 |
2,810 |
2,811.5 |
2,725.5 |
2,753 |
-1.24% |
2,163,900 |
2024/5/15 |
2,850 |
2,855 |
2,729 |
2,787.5 |
-5.91% |
4,388,100 |
2024/5/14 |
2,945.5 |
2,989.5 |
2,942.5 |
2,962.5 |
+0.73% |
1,249,500 |
2024/5/13 |
2,909 |
2,952 |
2,905.5 |
2,941 |
+0.93% |
1,118,600 |
2024/5/10 |
2,914 |
2,948.5 |
2,896.5 |
2,914 |
+0.24% |
1,334,900 |
2024/5/9 |
2,927 |
2,954.5 |
2,900.5 |
2,907 |
-0.31% |
1,147,000 |
2024/5/8 |
2,995 |
3,017 |
2,916 |
2,916 |
-1.97% |
1,696,200 |
2024/5/7 |
2,931.5 |
2,988.5 |
2,911.5 |
2,974.5 |
+1.61% |
1,512,900 |
2024/5/2 |
3,021 |
3,039 |
2,922.5 |
2,927.5 |
-2.19% |
1,769,700 |
2024/5/1 |
2,998 |
3,039 |
2,975 |
2,993 |
-4.53% |
2,177,200 |
2024/4/30 |
3,183 |
3,183 |
3,103 |
3,135 |
-0.73% |
1,023,300 |
2024/4/26 |
3,136 |
3,180 |
3,101 |
3,158 |
+0.61% |
1,156,800 |
2024/4/25 |
3,219 |
3,223 |
3,135 |
3,139 |
-2.97% |
1,065,500 |
2024/4/24 |
3,260 |
3,265 |
3,219 |
3,235 |
-1.40% |
932,700 |
2024/4/23 |
3,278 |
3,335 |
3,263 |
3,281 |
+0.34% |
951,500 |
2024/4/22 |
3,249 |
3,298 |
3,234 |
3,270 |
+1.77% |
1,020,300 |
2024/4/19 |
3,322 |
3,327 |
3,184 |
3,213 |
-3.54% |
1,612,800 |
2024/4/18 |
3,400 |
3,433 |
3,319 |
3,331 |
-1.54% |
1,204,200 |
2024/4/17 |
3,472 |
3,472 |
3,374 |
3,383 |
-2.59% |
739,300 |
2024/4/16 |
3,499 |
3,499 |
3,436 |
3,473 |
-1.34% |
780,900 |
2024/4/15 |
3,529 |
3,537 |
3,497 |
3,520 |
-0.98% |
587,700 |
2024/4/12 |
3,555 |
3,588 |
3,541 |
3,555 |
+0.00% |
504,300 |
2024/4/11 |
3,567 |
3,575 |
3,533 |
3,555 |
-1.47% |
633,500 |
2024/4/10 |
3,604 |
3,620 |
3,589 |
3,608 |
+0.14% |
413,600 |
2024/4/9 |
3,631 |
3,644 |
3,591 |
3,603 |
-0.61% |
347,200 |
2024/4/8 |
3,600 |
3,665 |
3,583 |
3,625 |
+0.83% |
426,900 |
2024/4/5 |
3,589 |
3,618 |
3,565 |
3,595 |
+0.06% |
475,300 |
2024/4/4 |
3,629 |
3,649 |
3,593 |
3,593 |
-0.28% |
585,700 |
2024/4/3 |
3,600 |
3,665 |
3,592 |
3,603 |
-0.77% |
663,700 |
2024/4/2 |
3,710 |
3,729 |
3,625 |
3,631 |
-2.47% |
695,300 |
2024/4/1 |
3,778 |
3,805 |
3,720 |
3,723 |
-1.53% |
377,800 |
2024/3/29 |
3,802 |
3,833 |
3,768 |
3,781 |
+0.13% |
508,200 |
2024/3/28 |
3,905 |
3,905 |
3,765 |
3,776 |
-4.19% |
890,700 |
2024/3/27 |
3,940 |
3,980 |
3,940 |
3,941 |
+0.13% |
1,249,400 |
2024/3/26 |
3,947 |
3,980 |
3,891 |
3,936 |
-0.98% |
737,000 |
2024/3/25 |
3,974 |
4,028 |
3,955 |
3,975 |
+0.33% |
663,200 |
2024/3/22 |
3,933 |
3,970 |
3,916 |
3,962 |
+0.43% |
555,900 |
2024/3/21 |
3,951 |
3,963 |
3,917 |
3,945 |
-0.15% |
511,800 |
2024/3/19 |
3,880 |
3,951 |
3,861 |
3,951 |
+1.49% |
447,600 |
2024/3/18 |
3,850 |
3,909 |
3,833 |
3,893 |
+1.94% |
436,800 |
2024/3/15 |
3,769 |
3,834 |
3,765 |
3,819 |
+0.95% |
521,300 |
2024/3/14 |
3,750 |
3,797 |
3,745 |
3,783 |
+0.24% |
458,600 |
2024/3/13 |
3,800 |
3,839 |
3,751 |
3,774 |
-1.20% |
440,200 |
2024/3/12 |
3,830 |
3,851 |
3,743 |
3,820 |
-0.98% |
550,200 |
2024/3/11 |
3,866 |
3,895 |
3,814 |
3,858 |
-0.16% |
492,700 |
2024/3/8 |
3,876 |
3,888 |
3,821 |
3,864 |
-1.13% |
648,100 |
2024/3/7 |
3,832 |
3,908 |
3,831 |
3,908 |
+1.98% |
484,000 |
2024/3/6 |
3,852 |
3,904 |
3,817 |
3,832 |
-1.54% |
644,400 |
2024/3/5 |
3,852 |
3,904 |
3,810 |
3,892 |
+0.57% |
471,000 |
2024/3/4 |
3,890 |
3,898 |
3,834 |
3,870 |
-0.33% |
479,800 |
2024/3/1 |
3,830 |
3,894 |
3,810 |
3,883 |
+1.46% |
413,100 |
2024/2/29 |
3,786 |
3,861 |
3,747 |
3,827 |
+0.92% |
1,471,900 |
2024/2/28 |
3,765 |
3,827 |
3,765 |
3,792 |
+0.90% |
456,500 |
2024/2/27 |
3,777 |
3,795 |
3,735 |
3,758 |
-1.16% |
639,800 |
2024/2/26 |
3,790 |
3,822 |
3,781 |
3,802 |
+0.32% |
1,174,400 |
2024/2/22 |
3,827 |
3,849 |
3,788 |
3,790 |
-0.86% |
1,088,600 |
2024/2/21 |
3,867 |
3,872 |
3,816 |
3,823 |
-1.21% |
458,400 |
2024/2/20 |
3,887 |
3,919 |
3,856 |
3,870 |
-0.28% |
376,000 |
2024/2/19 |
3,838 |
3,881 |
3,830 |
3,881 |
+0.96% |
324,800 |
2024/2/16 |
3,802 |
3,883 |
3,802 |
3,844 |
+1.53% |
432,700 |
2024/2/15 |
3,834 |
3,834 |
3,760 |
3,786 |
-0.84% |
438,900 |
2024/2/14 |
3,887 |
3,902 |
3,778 |
3,818 |
-2.33% |
538,000 |
2024/2/13 |
3,858 |
3,915 |
3,835 |
3,909 |
+1.66% |
552,700 |
2024/2/9 |
3,896 |
3,912 |
3,833 |
3,845 |
-1.36% |
606,300 |
2024/2/8 |
3,860 |
3,910 |
3,816 |
3,898 |
-0.43% |
937,000 |
2024/2/7 |
3,925 |
3,945 |
3,896 |
3,915 |
-0.41% |
506,400 |
2024/2/6 |
3,930 |
3,983 |
3,925 |
3,931 |
+0.03% |
454,600 |
2024/2/5 |
3,915 |
3,953 |
3,895 |
3,930 |
+0.38% |
400,500 |
2024/2/2 |
3,928 |
3,940 |
3,902 |
3,915 |
+0.15% |
278,800 |
2024/2/1 |
3,894 |
3,956 |
3,889 |
3,909 |
-0.26% |
356,400 |
2024/1/31 |
3,875 |
3,919 |
3,860 |
3,919 |
+0.64% |
382,900 |
2024/1/30 |
3,926 |
3,945 |
3,894 |
3,894 |
-1.04% |
260,400 |
2024/1/29 |
3,889 |
3,936 |
3,884 |
3,935 |
+1.31% |
355,800 |
2024/1/26 |
3,950 |
3,956 |
3,876 |
3,884 |
-1.67% |
449,200 |
2024/1/25 |
3,920 |
3,978 |
3,920 |
3,950 |
+0.30% |
474,100 |
2024/1/24 |
4,017 |
4,020 |
3,916 |
3,938 |
-2.77% |
508,800 |
2024/1/23 |
4,056 |
4,099 |
4,033 |
4,050 |
-0.83% |
394,600 |
2024/1/22 |
4,012 |
4,084 |
3,995 |
4,084 |
+1.79% |
361,500 |
2024/1/19 |
4,095 |
4,095 |
3,999 |
4,012 |
-1.01% |
351,500 |
2024/1/18 |
4,084 |
4,087 |
4,040 |
4,053 |
-0.78% |
342,100 |
2024/1/17 |
4,077 |
4,137 |
4,061 |
4,085 |
+0.44% |
420,700 |
2024/1/16 |
4,100 |
4,138 |
4,046 |
4,067 |
-1.00% |
327,100 |
2024/1/15 |
4,050 |
4,109 |
4,039 |
4,108 |
+1.43% |
357,200 |
2024/1/12 |
4,100 |
4,100 |
4,038 |
4,050 |
+0.32% |
502,400 |
2024/1/11 |
4,030 |
4,061 |
4,014 |
4,037 |
+0.40% |
497,700 |
2024/1/10 |
3,926 |
4,027 |
3,923 |
4,021 |
+2.66% |
500,200 |
2024/1/9 |
3,889 |
3,925 |
3,865 |
3,917 |
+1.14% |
334,100 |
2024/1/5 |
3,840 |
3,885 |
3,828 |
3,873 |
+1.33% |
393,300 |
2024/1/4 |
3,766 |
3,823 |
3,730 |
3,822 |
+0.87% |
371,300 |
2023/12/29 |
3,746 |
3,806 |
3,739 |
3,789 |
+1.01% |
345,100 |
|