日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/30 |
2,121 |
2,179 |
2,090 |
2,117.5 |
-3.49% |
101,720,300 |
2024/9/27 |
2,121 |
2,219.5 |
2,068.5 |
2,194 |
+4.88% |
112,465,100 |
2024/9/26 |
2,049.5 |
2,092 |
2,047.5 |
2,092 |
+3.56% |
65,060,400 |
2024/9/25 |
1,978 |
2,054 |
1,976.5 |
2,020 |
+1.69% |
67,050,900 |
2024/9/24 |
1,955.5 |
2,012 |
1,955 |
1,986.5 |
+4.31% |
77,199,400 |
2024/9/20 |
1,900.5 |
1,926 |
1,882 |
1,904.5 |
+2.61% |
62,085,100 |
2024/9/19 |
1,829 |
1,875 |
1,815 |
1,856 |
+3.75% |
61,210,300 |
2024/9/18 |
1,857 |
1,857 |
1,752 |
1,789 |
-2.00% |
69,077,100 |
2024/9/17 |
1,820 |
1,848 |
1,772 |
1,825.5 |
+2.87% |
65,354,100 |
2024/9/13 |
1,733.5 |
1,783.5 |
1,725 |
1,774.5 |
+2.37% |
55,075,700 |
2024/9/12 |
1,710 |
1,735 |
1,681.5 |
1,733.5 |
+5.51% |
52,762,500 |
2024/9/11 |
1,682.5 |
1,702 |
1,619.5 |
1,643 |
-3.15% |
46,129,100 |
2024/9/10 |
1,691 |
1,715.5 |
1,667 |
1,696.5 |
+1.43% |
50,009,200 |
2024/9/9 |
1,603 |
1,693 |
1,593 |
1,672.5 |
-2.31% |
56,369,300 |
2024/9/6 |
1,763.5 |
1,780 |
1,686 |
1,712 |
-3.66% |
53,382,900 |
2024/9/5 |
1,743.5 |
1,817 |
1,741 |
1,777 |
-0.06% |
50,350,200 |
2024/9/4 |
1,800 |
1,836 |
1,771.5 |
1,778 |
-5.73% |
52,457,500 |
2024/9/3 |
1,929 |
1,933.5 |
1,876 |
1,886 |
-1.95% |
37,031,000 |
2024/9/2 |
1,964.5 |
1,983.5 |
1,923 |
1,923.5 |
-0.98% |
40,578,900 |
2024/8/30 |
1,936 |
1,949 |
1,915 |
1,942.5 |
+0.41% |
40,865,300 |
2024/8/29 |
1,884.5 |
1,937.5 |
1,868 |
1,934.5 |
+1.95% |
41,228,300 |
2024/8/28 |
1,865.5 |
1,898 |
1,856.5 |
1,897.5 |
+0.18% |
34,437,200 |
2024/8/27 |
1,823 |
1,894 |
1,815.5 |
1,894 |
+3.95% |
38,558,900 |
2024/8/26 |
1,834 |
1,854 |
1,810.5 |
1,822 |
-2.59% |
36,868,500 |
2024/8/23 |
1,827 |
1,884.5 |
1,805 |
1,870.5 |
+2.13% |
50,434,400 |
2024/8/22 |
1,832 |
1,858 |
1,818 |
1,831.5 |
-0.22% |
38,214,700 |
2024/8/21 |
1,820 |
1,876.5 |
1,815 |
1,835.5 |
-1.58% |
46,224,200 |
2024/8/20 |
1,905 |
1,906 |
1,850.5 |
1,865 |
-0.59% |
54,465,300 |
2024/8/19 |
1,903 |
1,969 |
1,872.5 |
1,876 |
-3.00% |
73,451,400 |
2024/8/16 |
1,985 |
1,999 |
1,912.5 |
1,934 |
+0.70% |
84,780,800 |
2024/8/15 |
1,865 |
1,946.5 |
1,854.5 |
1,920.5 |
+4.86% |
96,590,900 |
2024/8/14 |
1,849.5 |
1,873 |
1,795 |
1,831.5 |
-0.35% |
87,020,800 |
2024/8/13 |
1,760 |
1,842 |
1,737.5 |
1,838 |
+6.24% |
75,610,000 |
2024/8/9 |
1,711.5 |
1,778 |
1,674.5 |
1,730 |
+1.67% |
85,208,900 |
2024/8/8 |
1,689.5 |
1,760 |
1,636 |
1,701.5 |
-1.65% |
99,789,700 |
2024/8/7 |
1,504.5 |
1,783 |
1,504.5 |
1,730 |
+9.95% |
146,833,500 |
2024/8/6 |
1,500 |
1,613 |
1,410.5 |
1,573.5 |
+19.84% |
132,413,400 |
2024/8/5 |
1,284 |
1,401 |
1,250 |
1,313 |
-14.96% |
137,125,100 |
2024/8/2 |
1,600 |
1,631 |
1,533 |
1,544 |
-10.67% |
79,625,500 |
2024/8/1 |
1,780 |
1,799 |
1,695.5 |
1,728.5 |
-5.55% |
62,563,500 |
2024/7/31 |
1,752 |
1,830 |
1,727.5 |
1,830 |
+0.52% |
60,930,100 |
2024/7/30 |
1,823 |
1,834 |
1,794 |
1,820.5 |
-0.90% |
31,461,800 |
2024/7/29 |
1,820 |
1,852.5 |
1,794 |
1,837 |
+3.35% |
51,395,500 |
2024/7/26 |
1,755 |
1,802 |
1,735 |
1,777.5 |
+2.42% |
60,294,300 |
2024/7/25 |
1,781.5 |
1,784 |
1,702 |
1,735.5 |
-6.19% |
69,409,000 |
2024/7/24 |
1,843 |
1,895 |
1,840 |
1,850 |
-0.78% |
42,518,000 |
2024/7/23 |
1,898.5 |
1,899.5 |
1,854.5 |
1,864.5 |
+0.27% |
41,959,200 |
2024/7/22 |
1,914 |
1,921.5 |
1,836.5 |
1,859.5 |
-2.36% |
57,989,200 |
2024/7/19 |
1,922 |
1,934.5 |
1,892.5 |
1,904.5 |
-1.83% |
61,789,100 |
2024/7/18 |
1,952 |
2,009.5 |
1,938 |
1,940 |
-3.58% |
73,861,900 |
2024/7/17 |
1,980 |
2,020 |
1,945 |
2,012 |
+3.90% |
101,991,100 |
2024/7/16 |
1,915 |
1,960 |
1,888 |
1,936.5 |
+5.04% |
92,630,300 |
2024/7/12 |
1,800 |
1,859 |
1,787.5 |
1,843.5 |
+0.49% |
68,424,000 |
2024/7/11 |
1,876 |
1,899 |
1,820 |
1,834.5 |
-2.16% |
112,356,500 |
2024/7/10 |
1,981 |
2,014 |
1,825 |
1,875 |
-6.25% |
177,984,700 |
2024/7/9 |
2,031.5 |
2,037.5 |
1,951 |
2,000 |
-2.20% |
99,453,700 |
2024/7/8 |
1,993 |
2,087 |
1,985 |
2,045 |
+0.44% |
96,875,200 |
2024/7/5 |
2,011 |
2,065 |
1,964.5 |
2,036 |
+0.74% |
130,394,400 |
2024/7/4 |
1,920 |
2,036 |
1,901.5 |
2,021 |
+3.83% |
110,568,400 |
2024/7/3 |
1,868 |
1,946.5 |
1,848 |
1,946.5 |
+6.48% |
98,601,500 |
2024/7/2 |
1,740 |
1,832.5 |
1,734 |
1,828 |
+5.45% |
62,919,100 |
2024/7/1 |
1,738.5 |
1,747.5 |
1,711 |
1,733.5 |
+0.61% |
36,957,600 |
2024/6/28 |
1,748 |
1,765 |
1,713.5 |
1,723 |
+0.76% |
44,855,000 |
2024/6/27 |
1,680 |
1,711 |
1,662 |
1,710 |
+2.40% |
38,384,200 |
2024/6/26 |
1,645 |
1,675 |
1,635.5 |
1,670 |
+1.21% |
34,390,400 |
2024/6/25 |
1,613 |
1,655.5 |
1,593 |
1,650 |
+2.26% |
36,657,600 |
2024/6/24 |
1,592.5 |
1,633 |
1,581.5 |
1,613.5 |
+0.19% |
27,002,700 |
2024/6/21 |
1,660 |
1,678.5 |
1,610.5 |
1,610.5 |
-1.80% |
48,633,600 |
2024/6/20 |
1,600 |
1,640 |
1,592 |
1,640 |
+1.05% |
36,709,400 |
2024/6/19 |
1,585 |
1,638 |
1,562 |
1,623 |
+3.87% |
55,022,400 |
2024/6/18 |
1,534 |
1,563 |
1,520 |
1,562.5 |
+5.01% |
45,740,200 |
2024/6/17 |
1,535.5 |
1,538.5 |
1,479 |
1,488 |
-3.69% |
32,830,100 |
2024/6/14 |
1,488 |
1,560.5 |
1,475 |
1,545 |
+4.43% |
51,098,400 |
2024/6/13 |
1,460 |
1,509 |
1,459.5 |
1,479.5 |
+2.85% |
50,060,700 |
2024/6/12 |
1,427 |
1,438.5 |
1,412 |
1,438.5 |
-0.38% |
22,028,000 |
2024/6/11 |
1,412.5 |
1,450 |
1,411.5 |
1,444 |
+2.78% |
39,937,500 |
2024/6/10 |
1,394.5 |
1,413 |
1,389 |
1,405 |
+1.33% |
16,629,700 |
2024/6/7 |
1,387 |
1,396.5 |
1,376 |
1,386.5 |
-0.22% |
13,498,700 |
2024/6/6 |
1,413.5 |
1,421 |
1,385 |
1,389.5 |
+0.87% |
24,910,600 |
2024/6/5 |
1,420 |
1,446 |
1,368 |
1,377.5 |
-3.77% |
34,266,500 |
2024/6/4 |
1,383 |
1,435 |
1,380.5 |
1,431.5 |
+2.99% |
49,667,800 |
2024/6/3 |
1,371.5 |
1,390 |
1,366 |
1,390 |
+1.61% |
32,166,400 |
2024/5/31 |
1,331 |
1,368 |
1,328 |
1,368 |
+2.93% |
38,649,500 |
2024/5/30 |
1,293 |
1,340.5 |
1,292 |
1,329 |
+1.61% |
35,731,300 |
2024/5/29 |
1,347 |
1,349.5 |
1,293 |
1,308 |
-3.61% |
56,852,200 |
2024/5/28 |
1,365 |
1,367 |
1,346 |
1,357 |
-0.73% |
18,417,900 |
2024/5/27 |
1,335.5 |
1,369 |
1,335 |
1,367 |
+3.52% |
28,792,800 |
2024/5/24 |
1,315 |
1,340 |
1,310 |
1,320.5 |
-0.68% |
17,862,900 |
2024/5/23 |
1,316 |
1,332.5 |
1,290 |
1,329.5 |
+1.80% |
23,295,900 |
2024/5/22 |
1,317 |
1,327 |
1,301.5 |
1,306 |
-1.62% |
21,466,300 |
2024/5/21 |
1,353 |
1,359.5 |
1,326 |
1,327.5 |
-1.48% |
22,735,800 |
2024/5/20 |
1,371.5 |
1,377 |
1,338 |
1,347.5 |
-1.68% |
34,179,600 |
2024/5/17 |
1,344.5 |
1,375.5 |
1,336.5 |
1,370.5 |
+1.82% |
25,016,500 |
2024/5/16 |
1,360 |
1,363 |
1,344 |
1,346 |
-0.37% |
32,865,200 |
2024/5/15 |
1,322 |
1,366.5 |
1,320.5 |
1,351 |
+3.96% |
49,721,400 |
2024/5/14 |
1,300 |
1,324 |
1,285.5 |
1,299.5 |
+0.89% |
33,039,700 |
2024/5/13 |
1,280.5 |
1,298.5 |
1,275 |
1,288 |
+0.55% |
31,140,300 |
2024/5/10 |
1,248 |
1,286.5 |
1,241 |
1,281 |
+3.14% |
57,774,600 |
2024/5/9 |
1,300 |
1,303.5 |
1,234 |
1,242 |
-6.44% |
110,733,500 |
2024/5/8 |
1,430 |
1,439 |
1,317 |
1,327.5 |
-7.30% |
87,856,700 |
2024/5/7 |
1,440 |
1,458 |
1,420.5 |
1,432 |
+1.31% |
40,017,700 |
2024/5/2 |
1,390 |
1,423 |
1,384 |
1,413.5 |
+1.51% |
28,072,100 |
2024/5/1 |
1,401.5 |
1,412 |
1,370.5 |
1,392.5 |
-1.76% |
33,839,700 |
2024/4/30 |
1,358 |
1,417.5 |
1,351.5 |
1,417.5 |
+5.35% |
48,342,900 |
2024/4/26 |
1,334.5 |
1,351 |
1,307 |
1,345.5 |
+1.32% |
31,340,700 |
2024/4/25 |
1,330 |
1,338.5 |
1,322 |
1,328 |
-2.21% |
38,155,700 |
2024/4/24 |
1,350 |
1,379 |
1,337 |
1,358 |
+0.44% |
34,786,000 |
2024/4/23 |
1,377 |
1,397 |
1,334.5 |
1,352 |
-0.41% |
32,126,000 |
2024/4/22 |
1,355 |
1,399.5 |
1,342 |
1,357.5 |
-0.11% |
37,581,000 |
2024/4/19 |
1,345 |
1,369.5 |
1,323 |
1,359 |
-1.81% |
53,909,400 |
2024/4/18 |
1,363 |
1,394 |
1,326.5 |
1,384 |
-0.22% |
46,866,200 |
2024/4/17 |
1,367 |
1,413.5 |
1,356.5 |
1,387 |
+3.35% |
50,487,500 |
2024/4/16 |
1,400 |
1,410.5 |
1,338.5 |
1,342 |
-5.09% |
45,140,100 |
2024/4/15 |
1,362.5 |
1,422.5 |
1,360.5 |
1,414 |
+1.65% |
42,032,000 |
2024/4/12 |
1,387 |
1,391.5 |
1,369 |
1,391 |
+0.29% |
28,160,500 |
2024/4/11 |
1,330.5 |
1,387 |
1,329 |
1,387 |
+3.58% |
32,740,100 |
2024/4/10 |
1,336 |
1,362.5 |
1,326 |
1,339 |
-2.65% |
33,471,200 |
2024/4/9 |
1,340 |
1,376.5 |
1,334.5 |
1,375.5 |
+3.07% |
29,799,100 |
2024/4/8 |
1,350 |
1,367.5 |
1,330.5 |
1,334.5 |
+0.45% |
32,039,800 |
2024/4/5 |
1,330 |
1,353 |
1,318 |
1,328.5 |
-1.96% |
40,755,000 |
2024/4/4 |
1,367.5 |
1,377.5 |
1,333.5 |
1,355 |
-0.33% |
48,454,200 |
2024/4/3 |
1,378.5 |
1,383.5 |
1,350 |
1,359.5 |
-2.61% |
44,096,400 |
2024/4/2 |
1,412 |
1,428 |
1,380.5 |
1,396 |
+1.01% |
61,540,800 |
|