日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
1,785 |
1,795 |
1,778 |
1,785 |
-0.20% |
601,000 |
2024/7/1 |
1,790.5 |
1,797.5 |
1,782 |
1,788.5 |
+0.59% |
695,800 |
2024/6/28 |
1,768.5 |
1,778.5 |
1,765 |
1,778 |
+0.57% |
809,400 |
2024/6/27 |
1,753 |
1,773.5 |
1,749 |
1,768 |
+0.57% |
1,125,900 |
2024/6/26 |
1,753 |
1,758 |
1,745.5 |
1,758 |
-1.18% |
1,156,500 |
2024/6/25 |
1,770.5 |
1,792.5 |
1,763.5 |
1,779 |
+1.05% |
855,700 |
2024/6/24 |
1,760 |
1,763 |
1,740.5 |
1,760.5 |
+1.38% |
745,000 |
2024/6/21 |
1,731 |
1,740 |
1,726 |
1,736.5 |
+0.61% |
1,736,800 |
2024/6/20 |
1,715 |
1,726 |
1,707 |
1,726 |
+0.23% |
747,100 |
2024/6/19 |
1,714.5 |
1,728 |
1,714.5 |
1,722 |
+0.12% |
671,100 |
2024/6/18 |
1,729.5 |
1,729.5 |
1,707 |
1,720 |
+0.56% |
692,900 |
2024/6/17 |
1,748 |
1,751 |
1,704 |
1,710.5 |
-2.06% |
1,250,000 |
2024/6/14 |
1,735.5 |
1,750 |
1,733 |
1,746.5 |
+0.34% |
1,422,700 |
2024/6/13 |
1,775 |
1,775 |
1,736.5 |
1,740.5 |
-1.33% |
957,800 |
2024/6/12 |
1,773 |
1,775 |
1,761.5 |
1,764 |
-1.15% |
696,600 |
2024/6/11 |
1,792 |
1,798.5 |
1,784.5 |
1,784.5 |
-0.31% |
448,200 |
2024/6/10 |
1,786 |
1,793 |
1,780.5 |
1,790 |
+0.48% |
576,000 |
2024/6/7 |
1,778 |
1,786 |
1,774 |
1,781.5 |
+0.37% |
526,300 |
2024/6/6 |
1,790 |
1,793.5 |
1,766 |
1,775 |
-0.87% |
870,500 |
2024/6/5 |
1,805.5 |
1,808 |
1,789.5 |
1,790.5 |
-0.83% |
799,900 |
2024/6/4 |
1,796 |
1,810 |
1,792.5 |
1,805.5 |
-0.30% |
873,400 |
2024/6/3 |
1,795 |
1,819.5 |
1,794.5 |
1,811 |
+2.14% |
1,147,300 |
2024/5/31 |
1,776 |
1,782 |
1,764 |
1,773 |
+0.42% |
1,135,200 |
2024/5/30 |
1,753.5 |
1,766 |
1,742 |
1,765.5 |
+0.51% |
775,500 |
2024/5/29 |
1,773.5 |
1,776 |
1,749 |
1,756.5 |
-0.96% |
1,030,900 |
2024/5/28 |
1,790 |
1,796 |
1,770.5 |
1,773.5 |
-0.64% |
898,700 |
2024/5/27 |
1,786 |
1,789.5 |
1,772.5 |
1,785 |
-0.28% |
630,300 |
2024/5/24 |
1,780 |
1,797.5 |
1,770 |
1,790 |
-0.28% |
721,700 |
2024/5/23 |
1,810 |
1,810 |
1,788 |
1,795 |
-1.16% |
767,800 |
2024/5/22 |
1,833 |
1,833 |
1,812.5 |
1,816 |
-0.03% |
711,700 |
2024/5/21 |
1,834.5 |
1,836 |
1,813 |
1,816.5 |
-0.60% |
608,600 |
2024/5/20 |
1,820 |
1,838.5 |
1,819 |
1,827.5 |
+0.66% |
736,100 |
2024/5/17 |
1,803 |
1,821.5 |
1,799.5 |
1,815.5 |
+0.64% |
1,198,700 |
2024/5/16 |
1,817.5 |
1,819 |
1,797 |
1,804 |
-0.61% |
1,039,900 |
2024/5/15 |
1,843 |
1,844.5 |
1,815 |
1,815 |
-1.04% |
901,600 |
2024/5/14 |
1,836.5 |
1,838 |
1,815.5 |
1,834 |
-0.60% |
1,465,700 |
2024/5/13 |
1,847.5 |
1,880.5 |
1,827.5 |
1,845 |
-4.16% |
2,112,500 |
2024/5/10 |
1,918 |
1,943 |
1,912.5 |
1,925 |
+1.16% |
1,363,600 |
2024/5/9 |
1,897 |
1,912.5 |
1,880.5 |
1,903 |
+0.95% |
742,100 |
2024/5/8 |
1,903 |
1,908.5 |
1,875 |
1,885 |
-0.95% |
491,800 |
2024/5/7 |
1,915 |
1,922 |
1,890.5 |
1,903 |
-0.21% |
651,500 |
2024/5/2 |
1,898.5 |
1,909 |
1,888 |
1,907 |
+0.50% |
505,900 |
2024/5/1 |
1,886 |
1,897.5 |
1,875.5 |
1,897.5 |
-0.37% |
543,800 |
2024/4/30 |
1,892.5 |
1,916 |
1,887.5 |
1,904.5 |
+1.22% |
789,200 |
2024/4/26 |
1,859.5 |
1,889.5 |
1,856 |
1,881.5 |
+0.83% |
725,100 |
2024/4/25 |
1,875 |
1,884.5 |
1,864 |
1,866 |
-0.24% |
712,100 |
2024/4/24 |
1,846 |
1,874 |
1,845.5 |
1,870.5 |
+1.33% |
812,500 |
2024/4/23 |
1,833 |
1,851 |
1,831.5 |
1,846 |
+0.57% |
498,000 |
2024/4/22 |
1,819.5 |
1,835.5 |
1,815 |
1,835.5 |
+1.97% |
578,500 |
2024/4/19 |
1,817 |
1,824 |
1,789.5 |
1,800 |
-0.94% |
855,600 |
2024/4/18 |
1,811 |
1,821 |
1,800 |
1,817 |
+0.78% |
506,600 |
2024/4/17 |
1,837 |
1,837 |
1,796.5 |
1,803 |
-2.33% |
1,074,100 |
2024/4/16 |
1,875 |
1,877 |
1,832 |
1,846 |
-1.99% |
737,200 |
2024/4/15 |
1,873 |
1,883.5 |
1,856.5 |
1,883.5 |
+0.24% |
491,600 |
2024/4/12 |
1,879.5 |
1,895 |
1,870 |
1,879 |
+0.29% |
790,100 |
2024/4/11 |
1,856.5 |
1,873.5 |
1,852 |
1,873.5 |
-0.72% |
658,100 |
2024/4/10 |
1,878 |
1,888 |
1,876 |
1,887 |
+0.43% |
664,000 |
2024/4/9 |
1,880 |
1,896 |
1,873.5 |
1,879 |
+0.32% |
664,500 |
2024/4/8 |
1,860.5 |
1,879.5 |
1,858 |
1,873 |
+0.70% |
650,500 |
2024/4/5 |
1,850 |
1,860 |
1,832 |
1,860 |
-0.24% |
732,700 |
2024/4/4 |
1,870.5 |
1,881 |
1,861.5 |
1,864.5 |
+0.21% |
519,600 |
2024/4/3 |
1,855.5 |
1,868 |
1,850.5 |
1,860.5 |
+0.03% |
689,100 |
2024/4/2 |
1,875 |
1,882.5 |
1,851 |
1,860 |
-0.75% |
755,600 |
2024/4/1 |
1,901 |
1,913 |
1,870 |
1,874 |
-1.16% |
714,800 |
2024/3/29 |
1,880 |
1,900.5 |
1,871.5 |
1,896 |
+1.58% |
993,200 |
2024/3/28 |
1,882 |
1,890 |
1,858 |
1,866.5 |
-3.09% |
1,119,100 |
2024/3/27 |
1,918 |
1,938.5 |
1,912.5 |
1,926 |
+1.34% |
1,125,100 |
2024/3/26 |
1,904.5 |
1,908 |
1,894 |
1,900.5 |
-0.37% |
796,700 |
2024/3/25 |
1,927 |
1,927 |
1,905.5 |
1,907.5 |
-1.14% |
914,400 |
2024/3/22 |
1,925.5 |
1,936 |
1,913 |
1,929.5 |
+1.15% |
1,050,900 |
2024/3/21 |
1,920.5 |
1,927 |
1,904.5 |
1,907.5 |
+0.05% |
1,376,200 |
2024/3/19 |
1,872 |
1,907.5 |
1,871 |
1,906.5 |
+1.90% |
1,352,800 |
2024/3/18 |
1,891 |
1,891.5 |
1,862 |
1,871 |
-0.85% |
1,588,900 |
2024/3/15 |
1,852.5 |
1,893 |
1,846 |
1,887 |
+1.59% |
4,395,600 |
2024/3/14 |
1,845.5 |
1,867.5 |
1,833.5 |
1,857.5 |
+1.61% |
1,208,500 |
2024/3/13 |
1,831.5 |
1,846.5 |
1,822.5 |
1,828 |
-0.08% |
1,184,400 |
2024/3/12 |
1,817.5 |
1,831 |
1,799 |
1,829.5 |
+0.63% |
1,328,500 |
2024/3/11 |
1,853.5 |
1,853.5 |
1,801.5 |
1,818 |
-2.42% |
1,925,400 |
2024/3/8 |
1,835 |
1,863 |
1,829.5 |
1,863 |
+1.28% |
1,502,600 |
2024/3/7 |
1,850.5 |
1,851.5 |
1,827 |
1,839.5 |
-0.51% |
1,545,200 |
2024/3/6 |
1,866.5 |
1,867 |
1,846 |
1,849 |
+0.05% |
1,430,600 |
2024/3/5 |
1,820.5 |
1,853.5 |
1,818.5 |
1,848 |
+0.54% |
1,595,300 |
2024/3/4 |
1,862.5 |
1,866.5 |
1,827 |
1,838 |
-1.53% |
1,975,400 |
2024/3/1 |
1,864 |
1,876.5 |
1,860.5 |
1,866.5 |
+0.65% |
1,050,600 |
2024/2/29 |
1,870.5 |
1,873 |
1,848 |
1,854.5 |
-1.07% |
1,584,000 |
2024/2/28 |
1,870 |
1,880 |
1,860.5 |
1,874.5 |
+0.05% |
825,900 |
2024/2/27 |
1,890 |
1,893 |
1,868.5 |
1,873.5 |
-1.39% |
1,121,300 |
2024/2/26 |
1,935 |
1,936 |
1,895 |
1,900 |
-1.04% |
1,019,500 |
2024/2/22 |
1,904 |
1,928 |
1,900.5 |
1,920 |
+1.24% |
910,600 |
2024/2/21 |
1,886 |
1,900.5 |
1,876 |
1,896.5 |
+0.99% |
815,100 |
2024/2/20 |
1,891 |
1,894.5 |
1,874.5 |
1,878 |
-0.42% |
956,200 |
2024/2/19 |
1,869 |
1,886 |
1,868 |
1,886 |
+1.23% |
718,900 |
2024/2/16 |
1,854 |
1,870.5 |
1,840 |
1,863 |
+1.17% |
964,400 |
2024/2/15 |
1,867 |
1,879.5 |
1,835.5 |
1,841.5 |
-1.10% |
966,600 |
2024/2/14 |
1,847.5 |
1,875.5 |
1,827 |
1,862 |
+1.06% |
1,417,900 |
2024/2/13 |
1,895 |
1,902.5 |
1,834 |
1,842.5 |
-1.55% |
2,176,400 |
2024/2/9 |
1,885 |
1,898.5 |
1,870.5 |
1,871.5 |
-1.08% |
1,263,300 |
2024/2/8 |
1,912 |
1,912 |
1,887 |
1,892 |
-1.36% |
1,040,600 |
2024/2/7 |
1,911 |
1,926.5 |
1,903.5 |
1,918 |
+0.10% |
594,400 |
2024/2/6 |
1,929 |
1,936 |
1,915 |
1,916 |
-1.31% |
587,700 |
2024/2/5 |
1,940 |
1,948.5 |
1,926.5 |
1,941.5 |
+0.88% |
770,000 |
2024/2/2 |
1,923 |
1,938 |
1,912.5 |
1,924.5 |
+0.08% |
613,300 |
2024/2/1 |
1,915 |
1,925 |
1,907 |
1,923 |
-0.21% |
589,000 |
2024/1/31 |
1,897 |
1,929 |
1,893 |
1,927 |
+1.18% |
796,200 |
2024/1/30 |
1,905 |
1,911 |
1,894.5 |
1,904.5 |
+0.18% |
605,400 |
2024/1/29 |
1,890 |
1,907 |
1,887 |
1,901 |
+1.12% |
1,106,300 |
2024/1/26 |
1,898.5 |
1,904.5 |
1,873 |
1,880 |
-1.36% |
1,302,700 |
2024/1/25 |
1,899 |
1,911 |
1,895 |
1,906 |
-0.13% |
1,001,600 |
2024/1/24 |
1,925 |
1,929 |
1,902 |
1,908.5 |
-2.18% |
1,253,800 |
2024/1/23 |
1,976 |
1,985 |
1,946.5 |
1,951 |
-1.56% |
984,900 |
2024/1/22 |
1,976 |
2,001 |
1,975 |
1,982 |
+0.87% |
773,500 |
2024/1/19 |
1,969 |
1,978 |
1,954.5 |
1,965 |
+0.92% |
588,500 |
2024/1/18 |
1,971 |
1,976 |
1,945 |
1,947 |
-0.71% |
610,700 |
2024/1/17 |
1,976 |
2,018 |
1,961 |
1,961 |
-0.41% |
1,039,100 |
2024/1/16 |
1,970 |
1,978 |
1,965 |
1,969 |
-0.28% |
759,900 |
2024/1/15 |
1,950 |
1,977.5 |
1,950 |
1,974.5 |
+1.39% |
671,700 |
2024/1/12 |
1,974.5 |
1,974.5 |
1,940 |
1,947.5 |
-0.59% |
852,400 |
2024/1/11 |
1,955 |
1,969 |
1,951.5 |
1,959 |
+0.82% |
863,500 |
2024/1/10 |
1,933.5 |
1,947.5 |
1,922 |
1,943 |
+0.88% |
805,800 |
2024/1/9 |
1,921 |
1,942 |
1,914 |
1,926 |
+0.65% |
834,300 |
2024/1/5 |
1,897 |
1,924.5 |
1,891 |
1,913.5 |
+1.78% |
978,000 |
2024/1/4 |
1,840.5 |
1,880 |
1,825.5 |
1,880 |
+2.62% |
1,197,100 |
2023/12/29 |
1,838.5 |
1,845.5 |
1,824 |
1,832 |
+0.14% |
564,900 |
|