日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/22 |
2,749 |
2,749 |
2,702 |
2,725 |
-1.23% |
364,000 |
2024/7/19 |
2,769 |
2,777.5 |
2,731.5 |
2,759 |
-0.52% |
306,200 |
2024/7/18 |
2,787 |
2,808.5 |
2,773.5 |
2,773.5 |
-1.58% |
305,900 |
2024/7/17 |
2,828.5 |
2,847.5 |
2,813.5 |
2,818 |
+0.75% |
260,900 |
2024/7/16 |
2,837 |
2,837 |
2,781 |
2,797 |
-1.95% |
643,500 |
2024/7/12 |
2,831.5 |
2,866.5 |
2,827 |
2,852.5 |
-0.37% |
330,200 |
2024/7/11 |
2,815 |
2,870 |
2,800 |
2,863 |
+3.49% |
578,900 |
2024/7/10 |
2,759 |
2,772 |
2,741 |
2,766.5 |
+0.00% |
298,300 |
2024/7/9 |
2,756 |
2,777 |
2,695.5 |
2,766.5 |
+0.16% |
553,000 |
2024/7/8 |
2,800.5 |
2,808 |
2,755.5 |
2,762 |
-1.85% |
418,100 |
2024/7/5 |
2,870 |
2,875.5 |
2,814 |
2,814 |
-2.38% |
293,200 |
2024/7/4 |
2,839 |
2,892 |
2,839 |
2,882.5 |
+1.77% |
230,400 |
2024/7/3 |
2,808.5 |
2,845.5 |
2,804 |
2,832.5 |
+0.48% |
294,400 |
2024/7/2 |
2,808 |
2,831.5 |
2,783 |
2,819 |
-1.36% |
529,700 |
2024/7/1 |
2,851.5 |
2,878 |
2,840 |
2,858 |
+1.04% |
333,800 |
2024/6/28 |
2,831.5 |
2,849 |
2,812 |
2,828.5 |
-0.09% |
379,600 |
2024/6/27 |
2,832 |
2,843 |
2,822.5 |
2,831 |
-0.26% |
262,200 |
2024/6/26 |
2,852.5 |
2,857 |
2,810 |
2,838.5 |
-0.72% |
515,100 |
2024/6/25 |
2,843 |
2,895.5 |
2,836 |
2,859 |
+1.42% |
476,300 |
2024/6/24 |
2,807.5 |
2,825 |
2,794 |
2,819 |
+1.60% |
380,500 |
2024/6/21 |
2,817.5 |
2,827.5 |
2,773 |
2,774.5 |
-0.50% |
614,100 |
2024/6/20 |
2,770 |
2,803.5 |
2,767 |
2,788.5 |
+0.36% |
411,100 |
2024/6/19 |
2,737 |
2,807 |
2,737 |
2,778.5 |
+1.55% |
465,700 |
2024/6/18 |
2,745 |
2,745 |
2,716 |
2,736 |
+1.26% |
330,500 |
2024/6/17 |
2,745.5 |
2,745.5 |
2,686 |
2,702 |
-2.91% |
410,700 |
2024/6/14 |
2,745 |
2,789 |
2,725 |
2,783 |
-0.39% |
601,900 |
2024/6/13 |
2,849.5 |
2,864 |
2,791.5 |
2,794 |
-2.00% |
284,400 |
2024/6/12 |
2,828 |
2,870 |
2,811.5 |
2,851 |
-0.24% |
390,600 |
2024/6/11 |
2,928 |
2,928 |
2,856 |
2,858 |
-1.94% |
487,600 |
2024/6/10 |
2,882 |
2,916 |
2,876.5 |
2,914.5 |
+1.15% |
361,600 |
2024/6/7 |
2,876 |
2,881.5 |
2,856 |
2,881.5 |
+0.10% |
435,300 |
2024/6/6 |
2,881.5 |
2,897.5 |
2,852 |
2,878.5 |
-0.12% |
470,000 |
2024/6/5 |
2,914 |
2,924 |
2,878 |
2,882 |
-3.19% |
417,500 |
2024/6/4 |
2,988 |
3,013 |
2,950.5 |
2,977 |
-2.33% |
528,600 |
2024/6/3 |
3,074 |
3,099 |
3,033 |
3,048 |
+0.10% |
291,000 |
2024/5/31 |
2,998 |
3,045 |
2,980 |
3,045 |
+2.34% |
374,400 |
2024/5/30 |
2,958.5 |
2,990.5 |
2,927 |
2,975.5 |
-0.55% |
232,000 |
2024/5/29 |
3,040 |
3,068 |
2,992 |
2,992 |
-1.90% |
316,900 |
2024/5/28 |
3,000 |
3,050 |
2,990.5 |
3,050 |
+1.57% |
225,600 |
2024/5/27 |
3,032 |
3,038 |
2,990 |
3,003 |
-0.27% |
258,800 |
2024/5/24 |
2,989 |
3,013 |
2,978 |
3,011 |
+0.10% |
233,800 |
2024/5/23 |
3,001 |
3,028 |
2,985 |
3,008 |
-0.40% |
244,300 |
2024/5/22 |
3,032 |
3,045 |
3,011 |
3,020 |
-1.05% |
226,600 |
2024/5/21 |
3,075 |
3,104 |
3,041 |
3,052 |
-0.88% |
239,400 |
2024/5/20 |
3,054 |
3,107 |
3,054 |
3,079 |
+1.15% |
228,500 |
2024/5/17 |
3,015 |
3,059 |
3,007 |
3,044 |
+0.43% |
253,100 |
2024/5/16 |
3,043 |
3,047 |
2,983 |
3,031 |
-0.30% |
279,200 |
2024/5/15 |
3,038 |
3,088 |
3,027 |
3,040 |
+0.43% |
368,500 |
2024/5/14 |
3,091 |
3,096 |
3,023 |
3,027 |
-2.10% |
376,000 |
2024/5/13 |
3,100 |
3,158 |
3,073 |
3,092 |
-0.64% |
420,400 |
2024/5/10 |
3,148 |
3,182 |
3,086 |
3,112 |
-0.92% |
483,200 |
2024/5/9 |
3,114 |
3,196 |
3,068 |
3,141 |
+2.15% |
385,500 |
2024/5/8 |
3,094 |
3,112 |
3,068 |
3,075 |
-0.19% |
406,700 |
2024/5/7 |
3,050 |
3,093 |
3,016 |
3,081 |
+1.62% |
481,400 |
2024/5/2 |
3,044 |
3,059 |
3,012 |
3,032 |
-0.62% |
401,100 |
2024/5/1 |
3,040 |
3,063 |
2,988 |
3,051 |
-0.10% |
531,600 |
2024/4/30 |
3,075 |
3,093 |
2,993.5 |
3,054 |
+1.26% |
1,105,700 |
2024/4/26 |
3,080 |
3,096 |
2,914 |
3,016 |
-3.52% |
1,763,800 |
2024/4/25 |
3,233 |
3,250 |
3,078 |
3,126 |
-3.31% |
657,000 |
2024/4/24 |
3,174 |
3,242 |
3,155 |
3,233 |
+1.83% |
359,000 |
2024/4/23 |
3,217 |
3,235 |
3,160 |
3,175 |
-1.31% |
235,300 |
2024/4/22 |
3,206 |
3,244 |
3,181 |
3,217 |
+1.35% |
347,600 |
2024/4/19 |
3,269 |
3,275 |
3,120 |
3,174 |
-2.49% |
390,800 |
2024/4/18 |
3,202 |
3,284 |
3,197 |
3,255 |
+2.04% |
337,200 |
2024/4/17 |
3,240 |
3,276 |
3,182 |
3,190 |
-0.90% |
537,500 |
2024/4/16 |
3,251 |
3,290 |
3,187 |
3,219 |
-2.04% |
442,100 |
2024/4/15 |
3,254 |
3,292 |
3,221 |
3,286 |
-0.51% |
229,000 |
2024/4/12 |
3,299 |
3,326 |
3,285 |
3,303 |
+1.19% |
403,500 |
2024/4/11 |
3,206 |
3,276 |
3,203 |
3,264 |
+0.93% |
449,000 |
2024/4/10 |
3,250 |
3,275 |
3,220 |
3,234 |
-0.31% |
301,400 |
2024/4/9 |
3,259 |
3,265 |
3,211 |
3,244 |
+1.22% |
281,800 |
2024/4/8 |
3,163 |
3,205 |
3,151 |
3,205 |
+1.33% |
304,400 |
2024/4/5 |
3,090 |
3,183 |
3,064 |
3,163 |
+1.12% |
446,200 |
2024/4/4 |
3,137 |
3,150 |
3,101 |
3,128 |
+0.32% |
436,800 |
2024/4/3 |
3,082 |
3,191 |
3,061 |
3,118 |
+1.40% |
594,200 |
2024/4/2 |
3,118 |
3,121 |
3,047 |
3,075 |
-1.25% |
405,800 |
2024/4/1 |
3,245 |
3,254 |
3,087 |
3,114 |
-4.04% |
507,100 |
2024/3/29 |
3,270 |
3,296 |
3,229 |
3,245 |
-2.26% |
619,800 |
2024/3/28 |
3,325 |
3,372 |
3,315 |
3,320 |
-1.45% |
233,600 |
2024/3/27 |
3,370 |
3,404 |
3,358 |
3,369 |
+0.33% |
311,500 |
2024/3/26 |
3,352 |
3,378 |
3,337 |
3,358 |
-0.30% |
240,300 |
2024/3/25 |
3,360 |
3,423 |
3,353 |
3,368 |
-0.97% |
338,300 |
2024/3/22 |
3,335 |
3,410 |
3,313 |
3,401 |
+2.81% |
558,500 |
2024/3/21 |
3,320 |
3,337 |
3,270 |
3,308 |
+0.70% |
461,800 |
2024/3/19 |
3,210 |
3,285 |
3,187 |
3,285 |
+2.43% |
438,800 |
2024/3/18 |
3,141 |
3,216 |
3,126 |
3,207 |
+4.53% |
666,600 |
2024/3/15 |
3,085 |
3,085 |
3,024 |
3,068 |
+1.19% |
796,400 |
2024/3/14 |
2,980 |
3,048 |
2,979.5 |
3,032 |
+2.10% |
487,600 |
2024/3/13 |
3,027 |
3,038 |
2,936.5 |
2,969.5 |
-1.21% |
391,000 |
2024/3/12 |
2,954 |
3,006 |
2,914.5 |
3,006 |
+0.48% |
393,300 |
2024/3/11 |
3,040 |
3,050 |
2,940 |
2,991.5 |
-3.78% |
427,900 |
2024/3/8 |
3,106 |
3,138 |
3,062 |
3,109 |
-0.51% |
505,200 |
2024/3/7 |
3,267 |
3,289 |
3,125 |
3,125 |
-2.68% |
674,700 |
2024/3/6 |
3,106 |
3,229 |
3,101 |
3,211 |
+4.08% |
896,700 |
2024/3/5 |
3,046 |
3,091 |
3,034 |
3,085 |
+0.49% |
553,700 |
2024/3/4 |
3,102 |
3,104 |
3,059 |
3,070 |
-0.26% |
443,800 |
2024/3/1 |
3,076 |
3,102 |
3,061 |
3,078 |
-0.10% |
413,500 |
2024/2/29 |
3,068 |
3,102 |
3,041 |
3,081 |
+1.99% |
595,800 |
2024/2/28 |
3,021 |
3,050 |
3,009 |
3,021 |
+0.30% |
309,800 |
2024/2/27 |
3,018 |
3,057 |
2,982.5 |
3,012 |
+0.45% |
515,200 |
2024/2/26 |
2,980 |
3,016 |
2,955.5 |
2,998.5 |
+0.05% |
636,000 |
2024/2/22 |
3,008 |
3,030 |
2,969 |
2,997 |
+0.12% |
393,500 |
2024/2/21 |
2,951 |
2,994.5 |
2,937 |
2,993.5 |
+1.25% |
456,800 |
2024/2/20 |
2,941 |
3,012 |
2,938 |
2,956.5 |
+0.84% |
361,800 |
2024/2/19 |
2,955 |
2,955 |
2,905 |
2,932 |
-1.38% |
514,400 |
2024/2/16 |
2,958.5 |
2,980.5 |
2,921.5 |
2,973 |
+0.99% |
783,200 |
2024/2/15 |
2,990 |
3,004 |
2,920.5 |
2,944 |
-0.74% |
779,500 |
2024/2/14 |
3,006 |
3,009 |
2,939 |
2,966 |
-2.40% |
746,400 |
2024/2/13 |
2,950 |
3,039 |
2,946.5 |
3,039 |
+3.79% |
577,300 |
2024/2/9 |
2,934 |
2,965.5 |
2,917.5 |
2,928 |
-0.39% |
499,900 |
2024/2/8 |
2,958 |
2,994 |
2,924 |
2,939.5 |
-0.46% |
732,500 |
2024/2/7 |
2,889.5 |
3,029 |
2,888.5 |
2,953 |
+2.39% |
1,454,800 |
2024/2/6 |
2,926 |
2,947 |
2,837 |
2,884 |
+0.28% |
1,628,200 |
2024/2/5 |
3,016 |
3,017 |
2,802.5 |
2,876 |
-3.51% |
4,179,700 |
2024/2/2 |
2,922 |
3,019 |
2,874 |
2,980.5 |
+3.45% |
2,527,100 |
2024/2/1 |
2,852.5 |
2,895.5 |
2,845.5 |
2,881 |
+0.19% |
527,500 |
2024/1/31 |
2,844.5 |
2,875.5 |
2,839.5 |
2,875.5 |
+0.72% |
289,800 |
2024/1/30 |
2,834 |
2,858.5 |
2,815 |
2,855 |
-0.49% |
384,300 |
2024/1/29 |
2,853 |
2,873.5 |
2,851 |
2,869 |
+1.83% |
281,200 |
2024/1/26 |
2,835 |
2,848 |
2,812 |
2,817.5 |
-0.79% |
279,200 |
2024/1/25 |
2,819.5 |
2,842.5 |
2,802 |
2,840 |
+0.19% |
279,800 |
2024/1/24 |
2,832.5 |
2,844 |
2,815.5 |
2,834.5 |
-0.42% |
285,500 |
2024/1/23 |
2,860 |
2,880.5 |
2,831.5 |
2,846.5 |
-0.68% |
341,500 |
|