日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
1,017.5 |
1,017.5 |
1,002.5 |
1,015 |
-0.29% |
517,300 |
2024/7/18 |
1,020 |
1,029.5 |
1,009.5 |
1,018 |
-0.59% |
728,600 |
2024/7/17 |
1,030 |
1,032.5 |
1,017.5 |
1,024 |
+0.39% |
562,800 |
2024/7/16 |
1,008 |
1,033.5 |
1,003 |
1,020 |
+0.74% |
908,000 |
2024/7/12 |
1,013 |
1,020 |
1,005 |
1,012.5 |
-0.30% |
1,158,300 |
2024/7/11 |
1,030 |
1,033.5 |
1,012.5 |
1,015.5 |
-0.15% |
926,400 |
2024/7/10 |
1,017 |
1,026 |
1,004 |
1,017 |
+0.30% |
868,200 |
2024/7/9 |
1,013.5 |
1,017.5 |
1,004 |
1,014 |
+1.05% |
787,200 |
2024/7/8 |
1,016.5 |
1,016.5 |
992.8 |
1,003.5 |
-1.76% |
1,184,400 |
2024/7/5 |
1,040 |
1,041.5 |
1,019 |
1,021.5 |
-1.64% |
705,600 |
2024/7/4 |
1,027 |
1,038.5 |
1,013.5 |
1,038.5 |
+1.71% |
1,180,000 |
2024/7/3 |
1,044.5 |
1,047.5 |
1,016.5 |
1,021 |
-2.34% |
1,214,500 |
2024/7/2 |
1,039.5 |
1,053.5 |
1,035.5 |
1,045.5 |
+0.48% |
1,449,400 |
2024/7/1 |
1,040 |
1,044.5 |
1,018.5 |
1,040.5 |
+1.31% |
1,139,000 |
2024/6/28 |
1,020 |
1,040.5 |
1,018 |
1,027 |
+1.48% |
1,562,900 |
2024/6/27 |
1,010 |
1,019.5 |
1,007 |
1,012 |
+0.20% |
1,341,200 |
2024/6/26 |
1,004.5 |
1,013 |
998 |
1,010 |
+0.55% |
1,039,400 |
2024/6/25 |
986.6 |
1,010 |
983.7 |
1,004.5 |
+2.94% |
1,074,200 |
2024/6/24 |
970.9 |
982.6 |
957.7 |
975.8 |
+0.52% |
1,267,900 |
2024/6/21 |
976 |
981.6 |
967.4 |
970.8 |
+0.36% |
1,981,800 |
2024/6/20 |
975 |
976.3 |
960 |
967.3 |
-1.85% |
1,531,200 |
2024/6/19 |
965 |
997.2 |
965 |
985.5 |
+2.21% |
1,201,700 |
2024/6/18 |
979.7 |
979.7 |
950.5 |
964.2 |
-0.29% |
1,219,500 |
2024/6/17 |
981.6 |
994 |
961.7 |
967 |
-2.22% |
1,505,300 |
2024/6/14 |
968 |
991.7 |
965 |
989 |
+1.15% |
1,851,400 |
2024/6/13 |
992.9 |
999.8 |
971 |
977.8 |
-1.42% |
1,018,800 |
2024/6/12 |
991 |
994.6 |
982.9 |
991.9 |
-0.75% |
905,900 |
2024/6/11 |
1,013 |
1,021 |
999.4 |
999.4 |
-1.10% |
796,200 |
2024/6/10 |
1,017 |
1,024.5 |
999.7 |
1,010.5 |
+0.35% |
1,105,800 |
2024/6/7 |
995 |
1,019 |
993.1 |
1,007 |
+1.25% |
918,100 |
2024/6/6 |
999.7 |
1,010.5 |
992 |
994.6 |
-0.59% |
1,422,100 |
2024/6/5 |
1,014.5 |
1,015.5 |
990.5 |
1,000.5 |
-3.98% |
2,335,100 |
2024/6/4 |
1,083.5 |
1,093 |
1,041.5 |
1,042 |
-4.71% |
1,664,100 |
2024/6/3 |
1,096 |
1,114.5 |
1,092.5 |
1,093.5 |
+1.11% |
1,665,900 |
2024/5/31 |
1,065 |
1,093.5 |
1,064 |
1,081.5 |
+2.90% |
2,816,500 |
2024/5/30 |
1,036.5 |
1,055 |
1,031.5 |
1,051 |
+0.72% |
1,054,100 |
2024/5/29 |
1,054 |
1,073 |
1,042 |
1,043.5 |
+0.24% |
1,985,700 |
2024/5/28 |
1,038.5 |
1,054.5 |
1,032 |
1,041 |
+0.43% |
999,000 |
2024/5/27 |
1,025.5 |
1,037.5 |
1,022 |
1,036.5 |
+1.07% |
945,300 |
2024/5/24 |
1,012 |
1,038 |
1,008.5 |
1,025.5 |
+0.00% |
1,441,200 |
2024/5/23 |
1,023.5 |
1,036.5 |
1,013 |
1,025.5 |
-1.87% |
1,712,500 |
2024/5/22 |
1,040.5 |
1,054 |
1,034.5 |
1,045 |
+0.19% |
1,318,300 |
2024/5/21 |
1,040 |
1,059.5 |
1,033 |
1,043 |
+0.34% |
1,931,100 |
2024/5/20 |
1,025 |
1,039.5 |
1,012.5 |
1,039.5 |
+2.11% |
1,756,500 |
2024/5/17 |
1,000 |
1,027 |
996.1 |
1,018 |
+1.87% |
2,228,900 |
2024/5/16 |
1,023 |
1,024.5 |
992.3 |
999.3 |
-2.27% |
2,063,400 |
2024/5/15 |
1,030 |
1,040 |
1,010.5 |
1,022.5 |
-1.45% |
2,127,300 |
2024/5/14 |
1,025 |
1,047 |
1,012 |
1,037.5 |
+0.44% |
1,465,300 |
2024/5/13 |
1,048 |
1,048 |
1,003.5 |
1,033 |
-2.68% |
2,507,200 |
2024/5/10 |
1,034.5 |
1,063.5 |
1,015 |
1,061.5 |
+10.62% |
3,565,200 |
2024/5/9 |
944.9 |
964.4 |
940 |
959.6 |
+1.93% |
1,377,700 |
2024/5/8 |
936.3 |
945.6 |
930.2 |
941.4 |
+0.34% |
1,181,700 |
2024/5/7 |
951.7 |
951.7 |
936.3 |
938.2 |
-1.74% |
1,253,200 |
2024/5/2 |
941.5 |
954.8 |
937.5 |
954.8 |
+0.59% |
726,200 |
2024/5/1 |
959.9 |
959.9 |
930 |
949.2 |
-1.15% |
1,617,200 |
2024/4/30 |
952.8 |
966.8 |
942.5 |
960.2 |
-0.33% |
1,641,300 |
2024/4/26 |
946.1 |
971.8 |
940.9 |
963.4 |
+3.42% |
2,062,500 |
2024/4/25 |
934.6 |
944.6 |
924 |
931.5 |
+0.17% |
1,198,100 |
2024/4/24 |
922 |
933.8 |
916 |
929.9 |
+0.86% |
1,420,200 |
2024/4/23 |
920 |
944.5 |
917.4 |
922 |
+0.50% |
1,938,000 |
2024/4/22 |
900 |
927 |
896.8 |
917.4 |
+3.15% |
1,615,100 |
2024/4/19 |
887.3 |
902.3 |
875.6 |
889.4 |
+0.96% |
1,970,400 |
2024/4/18 |
846.4 |
886 |
844 |
880.9 |
+5.14% |
1,238,700 |
2024/4/17 |
850 |
853.2 |
827.7 |
837.8 |
-1.47% |
903,300 |
2024/4/16 |
882.8 |
895.6 |
848 |
850.3 |
-4.03% |
1,108,200 |
2024/4/15 |
873.6 |
886.5 |
860.1 |
886 |
+0.19% |
751,500 |
2024/4/12 |
872.7 |
888 |
851.5 |
884.3 |
+1.96% |
1,353,100 |
2024/4/11 |
834.7 |
867.8 |
833 |
867.3 |
+2.83% |
847,700 |
2024/4/10 |
838.3 |
848.9 |
834 |
843.4 |
-0.18% |
508,200 |
2024/4/9 |
853.4 |
857.6 |
841.8 |
844.9 |
-0.80% |
713,600 |
2024/4/8 |
853.6 |
859.2 |
844 |
851.7 |
+0.73% |
808,800 |
2024/4/5 |
832 |
846.9 |
823.2 |
845.5 |
-0.60% |
888,600 |
2024/4/4 |
855 |
855.4 |
844.2 |
850.6 |
+0.02% |
1,271,700 |
2024/4/3 |
831.7 |
860.9 |
826.9 |
850.4 |
+1.38% |
1,483,000 |
2024/4/2 |
859.6 |
862 |
834 |
838.8 |
-1.03% |
1,077,100 |
2024/4/1 |
875 |
877.3 |
840.4 |
847.5 |
-3.50% |
950,600 |
2024/3/29 |
864.7 |
880.2 |
860.3 |
878.2 |
+2.59% |
988,300 |
2024/3/28 |
876.6 |
882.9 |
850.1 |
856 |
-4.00% |
1,561,700 |
2024/3/27 |
894.6 |
905.5 |
883.2 |
891.7 |
+1.38% |
2,139,400 |
2024/3/26 |
890.8 |
890.8 |
875.3 |
879.6 |
-0.39% |
997,100 |
2024/3/25 |
894.7 |
895.5 |
883 |
883 |
-1.46% |
1,376,200 |
2024/3/22 |
878 |
898.7 |
869.8 |
896.1 |
+2.89% |
1,546,500 |
2024/3/21 |
840 |
877.8 |
839 |
870.9 |
+4.68% |
1,842,500 |
2024/3/19 |
833.8 |
853.8 |
829.3 |
832 |
+0.33% |
1,328,000 |
2024/3/18 |
837.4 |
837.6 |
824.3 |
829.3 |
+0.50% |
1,048,300 |
2024/3/15 |
825.6 |
836.3 |
816 |
825.2 |
-0.47% |
2,816,300 |
2024/3/14 |
830 |
836.9 |
817.3 |
829.1 |
+0.23% |
712,300 |
2024/3/13 |
841.8 |
845 |
811.1 |
827.2 |
+0.06% |
926,700 |
2024/3/12 |
815 |
828.4 |
809 |
826.7 |
-1.81% |
1,222,000 |
2024/3/11 |
878.9 |
878.9 |
825.9 |
841.9 |
-4.21% |
1,695,600 |
2024/3/8 |
856.6 |
894.7 |
850 |
878.9 |
+2.52% |
2,531,200 |
2024/3/7 |
831.2 |
863.7 |
830.7 |
857.3 |
+4.16% |
2,022,700 |
2024/3/6 |
820 |
829 |
810 |
823.1 |
+1.30% |
1,099,000 |
2024/3/5 |
804.9 |
813.9 |
796.7 |
812.5 |
+0.92% |
785,000 |
2024/3/4 |
817.5 |
819 |
799.6 |
805.1 |
-2.25% |
1,103,600 |
2024/3/1 |
812.8 |
826.1 |
811 |
823.6 |
+1.96% |
917,500 |
2024/2/29 |
810.8 |
814.4 |
803.8 |
807.8 |
-0.36% |
1,501,800 |
2024/2/28 |
800 |
831.1 |
800 |
810.7 |
+1.55% |
1,379,000 |
2024/2/27 |
800 |
817.2 |
793 |
798.3 |
+0.38% |
1,313,600 |
2024/2/26 |
800 |
804 |
791.9 |
795.3 |
+0.13% |
1,002,100 |
2024/2/22 |
786.6 |
798.8 |
782.8 |
794.3 |
+1.70% |
1,077,300 |
2024/2/21 |
772.1 |
783 |
767.2 |
781 |
+0.58% |
728,000 |
2024/2/20 |
778.8 |
784.7 |
770.7 |
776.5 |
-0.38% |
1,164,500 |
2024/2/19 |
756.6 |
779.6 |
752.6 |
779.5 |
+3.04% |
1,152,900 |
2024/2/16 |
750 |
760.4 |
745.7 |
756.5 |
+2.05% |
951,300 |
2024/2/15 |
754 |
757.1 |
732 |
741.3 |
-0.54% |
922,100 |
2024/2/14 |
766.9 |
768.7 |
743.2 |
745.3 |
-2.56% |
959,500 |
2024/2/13 |
763 |
771 |
753.5 |
764.9 |
+0.98% |
1,041,300 |
2024/2/9 |
762.2 |
772.9 |
748.5 |
757.5 |
-0.72% |
1,307,500 |
2024/2/8 |
764.9 |
778.6 |
750.8 |
763 |
-0.21% |
1,263,800 |
2024/2/7 |
757.4 |
769.2 |
749 |
764.6 |
+0.61% |
979,100 |
2024/2/6 |
750.7 |
772.2 |
742.4 |
760 |
+2.10% |
1,347,800 |
2024/2/5 |
740 |
755.4 |
737.9 |
744.4 |
+1.44% |
1,018,900 |
2024/2/2 |
737.9 |
739.2 |
729.2 |
733.8 |
-1.24% |
770,000 |
2024/2/1 |
723.3 |
746.1 |
723.3 |
743 |
+1.56% |
1,129,100 |
2024/1/31 |
719.2 |
731.7 |
716.7 |
731.6 |
+1.68% |
916,700 |
2024/1/30 |
733 |
734.6 |
718.2 |
719.5 |
-1.71% |
642,100 |
2024/1/29 |
726.1 |
737.6 |
722.3 |
732 |
+1.88% |
734,500 |
2024/1/26 |
722.5 |
732.8 |
718.5 |
718.5 |
-1.62% |
728,300 |
2024/1/25 |
734.9 |
737.1 |
724 |
730.3 |
-0.52% |
840,700 |
2024/1/24 |
700 |
735.1 |
697.8 |
734.1 |
+4.77% |
1,371,600 |
2024/1/23 |
708.8 |
714.1 |
699.9 |
700.7 |
-1.30% |
726,200 |
2024/1/22 |
704 |
709.9 |
698.8 |
709.9 |
+1.95% |
638,600 |
|