日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
2,901 |
2,904 |
2,873.5 |
2,899 |
+0.19% |
1,804,200 |
2024/7/18 |
2,915 |
2,927.5 |
2,893.5 |
2,893.5 |
-0.99% |
1,700,600 |
2024/7/17 |
2,901 |
2,928 |
2,893 |
2,922.5 |
+0.62% |
1,943,800 |
2024/7/16 |
2,945 |
2,947 |
2,903.5 |
2,904.5 |
-1.34% |
1,725,700 |
2024/7/12 |
2,930.5 |
2,949.5 |
2,925.5 |
2,944 |
+0.43% |
1,627,700 |
2024/7/11 |
2,929.5 |
2,944.5 |
2,923 |
2,931.5 |
+0.65% |
1,725,600 |
2024/7/10 |
2,913.5 |
2,916 |
2,891.5 |
2,912.5 |
+0.22% |
1,716,800 |
2024/7/9 |
2,901 |
2,913 |
2,883 |
2,906 |
+0.38% |
1,852,300 |
2024/7/8 |
2,915 |
2,917.5 |
2,884 |
2,895 |
-1.25% |
2,114,300 |
2024/7/5 |
2,943 |
2,946.5 |
2,914.5 |
2,931.5 |
-0.48% |
1,600,900 |
2024/7/4 |
2,956 |
2,959.5 |
2,939.5 |
2,945.5 |
-0.08% |
1,570,900 |
2024/7/3 |
2,943 |
2,957 |
2,924.5 |
2,948 |
+0.22% |
1,480,400 |
2024/7/2 |
2,949.5 |
2,949.5 |
2,925 |
2,941.5 |
-0.29% |
1,951,500 |
2024/7/1 |
3,011 |
3,012 |
2,933.5 |
2,950 |
-1.50% |
1,712,500 |
2024/6/28 |
2,974 |
2,999 |
2,970.5 |
2,995 |
+0.86% |
1,974,000 |
2024/6/27 |
2,962 |
2,975 |
2,958 |
2,969.5 |
+0.46% |
1,631,500 |
2024/6/26 |
2,975.5 |
2,985 |
2,948 |
2,956 |
+0.05% |
1,981,800 |
2024/6/25 |
2,935 |
2,970.5 |
2,930.5 |
2,954.5 |
+1.22% |
1,926,300 |
2024/6/24 |
2,898 |
2,920 |
2,891 |
2,919 |
+0.93% |
1,470,000 |
2024/6/21 |
2,870 |
2,903.5 |
2,864.5 |
2,892 |
+1.21% |
3,166,500 |
2024/6/20 |
2,899 |
2,901 |
2,847 |
2,857.5 |
-1.45% |
2,356,700 |
2024/6/19 |
2,884.5 |
2,911 |
2,870.5 |
2,899.5 |
+0.71% |
2,031,300 |
2024/6/18 |
2,891 |
2,907.5 |
2,868 |
2,879 |
-0.38% |
3,139,900 |
2024/6/17 |
2,909 |
2,918.5 |
2,874 |
2,890 |
-0.40% |
3,315,300 |
2024/6/14 |
2,880 |
2,917 |
2,876 |
2,901.5 |
-0.77% |
5,267,300 |
2024/6/13 |
3,018 |
3,021 |
2,920 |
2,924 |
-3.18% |
4,512,600 |
2024/6/12 |
3,100 |
3,100 |
3,018 |
3,020 |
-3.05% |
3,215,600 |
2024/6/11 |
3,157 |
3,175 |
3,115 |
3,115 |
-1.30% |
1,459,700 |
2024/6/10 |
3,160 |
3,185 |
3,155 |
3,156 |
+0.10% |
1,189,700 |
2024/6/7 |
3,151 |
3,166 |
3,129 |
3,153 |
-0.25% |
920,000 |
2024/6/6 |
3,135 |
3,165 |
3,130 |
3,161 |
+0.54% |
1,150,000 |
2024/6/5 |
3,165 |
3,168 |
3,139 |
3,144 |
-0.35% |
1,217,500 |
2024/6/4 |
3,145 |
3,163 |
3,138 |
3,155 |
+0.57% |
1,361,800 |
2024/6/3 |
3,165 |
3,189 |
3,135 |
3,137 |
-0.03% |
1,402,600 |
2024/5/31 |
3,132 |
3,164 |
3,122 |
3,138 |
+0.80% |
4,785,400 |
2024/5/30 |
3,095 |
3,119 |
3,070 |
3,113 |
+0.29% |
1,582,500 |
2024/5/29 |
3,175 |
3,185 |
3,104 |
3,104 |
-3.51% |
2,401,300 |
2024/5/28 |
3,240 |
3,259 |
3,217 |
3,217 |
-0.65% |
1,426,800 |
2024/5/27 |
3,200 |
3,238 |
3,193 |
3,238 |
+1.70% |
1,624,600 |
2024/5/24 |
3,170 |
3,211 |
3,164 |
3,184 |
+0.00% |
1,107,600 |
2024/5/23 |
3,171 |
3,198 |
3,166 |
3,184 |
+0.41% |
1,072,200 |
2024/5/22 |
3,170 |
3,190 |
3,163 |
3,171 |
-0.50% |
1,248,300 |
2024/5/21 |
3,173 |
3,208 |
3,170 |
3,187 |
+0.47% |
1,315,700 |
2024/5/20 |
3,166 |
3,197 |
3,158 |
3,172 |
+0.38% |
1,414,800 |
2024/5/17 |
3,093 |
3,162 |
3,088 |
3,160 |
+2.13% |
1,523,500 |
2024/5/16 |
3,120 |
3,125 |
3,077 |
3,094 |
-0.83% |
1,494,300 |
2024/5/15 |
3,155 |
3,170 |
3,118 |
3,120 |
-0.86% |
1,645,300 |
2024/5/14 |
3,126 |
3,160 |
3,121 |
3,147 |
+0.58% |
1,464,600 |
2024/5/13 |
3,109 |
3,129 |
3,090 |
3,129 |
+0.26% |
2,629,400 |
2024/5/10 |
3,179 |
3,201 |
3,118 |
3,121 |
-0.86% |
2,348,500 |
2024/5/9 |
3,144 |
3,170 |
3,127 |
3,148 |
+0.25% |
1,575,300 |
2024/5/8 |
3,175 |
3,178 |
3,127 |
3,140 |
-1.10% |
2,320,900 |
2024/5/7 |
3,190 |
3,217 |
3,167 |
3,175 |
-1.00% |
2,346,700 |
2024/5/2 |
3,268 |
3,274 |
3,181 |
3,207 |
-1.32% |
3,659,400 |
2024/5/1 |
3,099 |
3,255 |
3,098 |
3,250 |
+8.55% |
8,830,800 |
2024/4/30 |
2,998 |
3,002 |
2,948 |
2,994 |
+1.03% |
3,114,000 |
2024/4/26 |
2,999 |
2,999 |
2,953 |
2,963.5 |
-0.39% |
2,099,100 |
2024/4/25 |
3,000 |
3,005 |
2,975 |
2,975 |
-1.36% |
1,869,500 |
2024/4/24 |
3,018 |
3,040 |
3,012 |
3,016 |
-1.24% |
1,747,100 |
2024/4/23 |
3,054 |
3,062 |
3,035 |
3,054 |
+0.03% |
1,317,900 |
2024/4/22 |
3,011 |
3,057 |
2,994.5 |
3,053 |
+3.11% |
1,809,600 |
2024/4/19 |
3,018 |
3,022 |
2,947.5 |
2,961 |
-1.89% |
2,237,900 |
2024/4/18 |
2,994 |
3,038 |
2,991 |
3,018 |
+1.58% |
2,480,000 |
2024/4/17 |
3,075 |
3,075 |
2,971 |
2,971 |
-3.44% |
3,227,900 |
2024/4/16 |
3,096 |
3,103 |
3,069 |
3,077 |
-1.22% |
1,768,000 |
2024/4/15 |
3,070 |
3,115 |
3,053 |
3,115 |
+0.84% |
1,400,400 |
2024/4/12 |
3,057 |
3,108 |
3,050 |
3,089 |
+1.01% |
1,525,900 |
2024/4/11 |
3,041 |
3,069 |
3,018 |
3,058 |
-0.10% |
1,750,400 |
2024/4/10 |
3,055 |
3,067 |
3,051 |
3,061 |
-0.55% |
1,370,900 |
2024/4/9 |
3,079 |
3,098 |
3,063 |
3,078 |
-0.23% |
1,319,900 |
2024/4/8 |
3,067 |
3,086 |
3,055 |
3,085 |
+0.72% |
1,174,000 |
2024/4/5 |
3,042 |
3,071 |
3,026 |
3,063 |
+0.43% |
1,457,900 |
2024/4/4 |
3,055 |
3,081 |
3,045 |
3,050 |
-0.16% |
1,757,700 |
2024/4/3 |
3,060 |
3,077 |
3,037 |
3,055 |
+0.20% |
1,934,800 |
2024/4/2 |
3,120 |
3,120 |
3,043 |
3,049 |
-1.71% |
2,138,300 |
2024/4/1 |
3,143 |
3,159 |
3,093 |
3,102 |
-1.12% |
1,708,800 |
2024/3/29 |
3,150 |
3,179 |
3,128 |
3,137 |
-0.41% |
2,029,800 |
2024/3/28 |
3,239 |
3,240 |
3,150 |
3,150 |
-3.37% |
2,501,800 |
2024/3/27 |
3,247.5 |
3,281 |
3,241 |
3,260 |
+0.52% |
2,209,800 |
2024/3/26 |
3,275 |
3,275 |
3,222 |
3,243 |
-1.11% |
1,245,400 |
2024/3/25 |
3,300 |
3,327 |
3,275.5 |
3,279.5 |
+0.06% |
1,388,200 |
2024/3/22 |
3,269.5 |
3,291 |
3,258.5 |
3,277.5 |
+0.64% |
1,022,300 |
2024/3/21 |
3,252 |
3,272.5 |
3,235.5 |
3,256.5 |
-0.31% |
1,336,800 |
2024/3/19 |
3,200 |
3,267 |
3,192 |
3,266.5 |
+2.24% |
1,329,600 |
2024/3/18 |
3,205 |
3,210 |
3,181.5 |
3,195 |
-0.08% |
1,055,100 |
2024/3/15 |
3,172.5 |
3,197.5 |
3,158.5 |
3,197.5 |
+0.74% |
1,138,900 |
2024/3/14 |
3,131.5 |
3,174 |
3,117.5 |
3,174 |
+1.23% |
939,700 |
2024/3/13 |
3,112 |
3,159 |
3,100 |
3,135.5 |
+1.36% |
1,195,700 |
2024/3/12 |
3,098.5 |
3,103.5 |
3,053.5 |
3,093.5 |
-0.05% |
1,155,900 |
2024/3/11 |
3,108 |
3,131 |
3,073.5 |
3,095 |
-0.43% |
1,117,600 |
2024/3/8 |
3,115.5 |
3,125 |
3,078 |
3,108.5 |
-0.92% |
1,286,600 |
2024/3/7 |
3,097.5 |
3,137.5 |
3,097.5 |
3,137.5 |
+1.62% |
1,444,800 |
2024/3/6 |
3,092.5 |
3,117 |
3,087.5 |
3,087.5 |
-0.61% |
1,121,600 |
2024/3/5 |
3,083 |
3,116 |
3,068 |
3,106.5 |
+0.39% |
892,400 |
2024/3/4 |
3,109.5 |
3,118 |
3,085.5 |
3,094.5 |
-1.01% |
944,500 |
2024/3/1 |
3,115 |
3,129.5 |
3,102.5 |
3,126 |
+0.34% |
755,900 |
2024/2/29 |
3,110 |
3,125.5 |
3,072.5 |
3,115.5 |
+0.74% |
1,595,900 |
2024/2/28 |
3,082.5 |
3,103.5 |
3,068.5 |
3,092.5 |
+0.15% |
884,000 |
2024/2/27 |
3,125 |
3,130 |
3,070.5 |
3,088 |
-1.37% |
1,460,900 |
2024/2/26 |
3,108.5 |
3,147 |
3,102 |
3,131 |
+0.85% |
1,038,400 |
2024/2/22 |
3,105.5 |
3,128.5 |
3,095 |
3,104.5 |
-0.02% |
965,600 |
2024/2/21 |
3,118 |
3,126.5 |
3,092.5 |
3,105 |
-0.08% |
788,900 |
2024/2/20 |
3,150 |
3,153 |
3,092 |
3,107.5 |
-1.08% |
997,300 |
2024/2/19 |
3,109 |
3,141.5 |
3,097.5 |
3,141.5 |
+1.65% |
588,600 |
2024/2/16 |
3,063.5 |
3,110 |
3,061.5 |
3,090.5 |
+0.57% |
1,153,700 |
2024/2/15 |
3,085 |
3,088.5 |
3,056 |
3,073 |
-0.63% |
922,800 |
2024/2/14 |
3,145.5 |
3,154 |
3,087.5 |
3,092.5 |
-1.92% |
1,041,300 |
2024/2/13 |
3,155 |
3,161.5 |
3,128 |
3,153 |
+0.25% |
907,000 |
2024/2/9 |
3,172.5 |
3,173 |
3,136.5 |
3,145 |
-0.65% |
823,200 |
2024/2/8 |
3,180 |
3,182.5 |
3,134 |
3,165.5 |
-1.31% |
1,242,700 |
2024/2/7 |
3,156.5 |
3,217 |
3,132 |
3,207.5 |
+1.09% |
2,017,600 |
2024/2/6 |
3,201 |
3,226 |
3,170 |
3,173 |
-0.84% |
1,363,300 |
2024/2/5 |
3,235 |
3,236 |
3,168 |
3,200 |
-1.11% |
1,238,900 |
2024/2/2 |
3,186 |
3,248 |
3,164 |
3,236 |
+2.47% |
1,751,700 |
2024/2/1 |
3,150 |
3,232.5 |
3,141 |
3,158 |
+2.70% |
3,189,200 |
2024/1/31 |
3,034.5 |
3,075 |
3,027 |
3,075 |
+0.95% |
1,172,800 |
2024/1/30 |
3,063.5 |
3,079 |
3,046 |
3,046 |
-0.42% |
744,300 |
2024/1/29 |
3,031 |
3,059 |
3,029 |
3,059 |
+1.43% |
818,400 |
2024/1/26 |
3,045.5 |
3,046 |
3,015 |
3,016 |
-0.81% |
661,400 |
2024/1/25 |
3,025 |
3,047 |
3,013.5 |
3,040.5 |
+0.43% |
694,700 |
2024/1/24 |
3,042.5 |
3,060 |
3,019 |
3,027.5 |
-0.87% |
738,000 |
2024/1/23 |
3,079.5 |
3,080.5 |
3,046 |
3,054 |
-0.86% |
921,400 |
2024/1/22 |
3,029.5 |
3,080.5 |
3,014.5 |
3,080.5 |
+1.68% |
776,700 |
|