| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/8/9 |
1,246 |
1,257 |
1,149.5 |
1,178 |
-4.58% |
1,692,800 |
| 2024/8/8 |
1,225 |
1,272.5 |
1,223.5 |
1,234.5 |
-0.72% |
507,700 |
| 2024/8/7 |
1,181.5 |
1,279 |
1,181.5 |
1,243.5 |
+3.58% |
683,500 |
| 2024/8/6 |
1,166 |
1,216.5 |
1,148 |
1,200.5 |
+8.40% |
1,041,900 |
| 2024/8/5 |
1,165 |
1,183 |
1,082 |
1,107.5 |
-10.18% |
1,141,900 |
| 2024/8/2 |
1,234 |
1,257.5 |
1,227.5 |
1,233 |
-4.08% |
1,154,900 |
| 2024/8/1 |
1,281.5 |
1,292.5 |
1,255 |
1,285.5 |
-1.64% |
999,200 |
| 2024/7/31 |
1,354.5 |
1,364 |
1,285 |
1,307 |
+3.36% |
2,101,700 |
| 2024/7/30 |
1,262 |
1,280 |
1,261.5 |
1,264.5 |
-0.20% |
644,300 |
| 2024/7/29 |
1,236.5 |
1,277.5 |
1,236.5 |
1,267 |
+2.92% |
527,100 |
| 2024/7/26 |
1,253 |
1,253 |
1,227 |
1,231 |
-1.36% |
551,700 |
| 2024/7/25 |
1,260.5 |
1,276 |
1,247.5 |
1,248 |
-1.89% |
706,200 |
| 2024/7/24 |
1,300 |
1,302.5 |
1,272 |
1,272 |
-2.64% |
517,300 |
| 2024/7/23 |
1,332.5 |
1,336.5 |
1,306 |
1,306.5 |
-1.69% |
384,400 |
| 2024/7/22 |
1,340 |
1,346.5 |
1,320.5 |
1,329 |
-0.37% |
508,100 |
| 2024/7/19 |
1,358.5 |
1,359.5 |
1,325 |
1,334 |
-2.16% |
467,300 |
| 2024/7/18 |
1,331 |
1,366 |
1,330.5 |
1,363.5 |
+2.36% |
528,700 |
| 2024/7/17 |
1,348 |
1,355 |
1,330 |
1,332 |
-0.86% |
670,900 |
| 2024/7/16 |
1,344.5 |
1,350.5 |
1,338 |
1,343.5 |
-0.63% |
414,900 |
| 2024/7/12 |
1,359.5 |
1,371 |
1,347 |
1,352 |
+0.22% |
476,200 |
| 2024/7/11 |
1,349.5 |
1,353 |
1,336.5 |
1,349 |
+0.45% |
370,900 |
| 2024/7/10 |
1,347 |
1,352.5 |
1,334.5 |
1,343 |
-0.30% |
458,900 |
| 2024/7/9 |
1,330.5 |
1,351.5 |
1,329.5 |
1,347 |
+1.09% |
413,300 |
| 2024/7/8 |
1,349.5 |
1,353.5 |
1,329.5 |
1,332.5 |
-1.41% |
450,800 |
| 2024/7/5 |
1,381 |
1,382.5 |
1,347 |
1,351.5 |
-2.49% |
606,300 |
| 2024/7/4 |
1,404 |
1,418.5 |
1,382.5 |
1,386 |
-1.25% |
506,200 |
| 2024/7/3 |
1,380 |
1,403.5 |
1,373.5 |
1,403.5 |
+1.48% |
577,700 |
| 2024/7/2 |
1,391 |
1,404 |
1,378 |
1,383 |
-0.11% |
726,300 |
| 2024/7/1 |
1,399.5 |
1,409 |
1,380.5 |
1,384.5 |
+0.33% |
687,300 |
| 2024/6/28 |
1,390 |
1,394 |
1,362 |
1,380 |
-0.29% |
669,600 |
| 2024/6/27 |
1,371 |
1,394 |
1,370.5 |
1,384 |
+0.33% |
443,400 |
| 2024/6/26 |
1,384 |
1,387.5 |
1,374 |
1,379.5 |
-0.33% |
343,300 |
| 2024/6/25 |
1,383 |
1,393 |
1,374 |
1,384 |
+0.22% |
446,400 |
| 2024/6/24 |
1,384 |
1,391 |
1,367.5 |
1,381 |
-0.32% |
672,400 |
| 2024/6/21 |
1,399.5 |
1,402 |
1,374 |
1,385.5 |
-0.22% |
926,700 |
| 2024/6/20 |
1,393 |
1,395 |
1,377 |
1,388.5 |
-0.72% |
396,900 |
| 2024/6/19 |
1,399 |
1,414 |
1,391.5 |
1,398.5 |
-0.04% |
413,500 |
| 2024/6/18 |
1,426 |
1,426.5 |
1,396 |
1,399 |
-1.89% |
493,400 |
| 2024/6/17 |
1,440 |
1,446 |
1,421 |
1,426 |
-0.70% |
665,700 |
| 2024/6/14 |
1,412 |
1,447 |
1,407.5 |
1,436 |
+1.41% |
830,400 |
| 2024/6/13 |
1,455 |
1,460 |
1,409.5 |
1,416 |
-3.34% |
754,400 |
| 2024/6/12 |
1,468.5 |
1,474.5 |
1,455.5 |
1,465 |
-0.71% |
450,300 |
| 2024/6/11 |
1,498 |
1,510 |
1,475.5 |
1,475.5 |
-1.34% |
572,800 |
| 2024/6/10 |
1,492.5 |
1,510.5 |
1,485 |
1,495.5 |
-0.03% |
558,700 |
| 2024/6/7 |
1,511.5 |
1,546 |
1,496 |
1,496 |
-0.47% |
974,000 |
| 2024/6/6 |
1,484 |
1,522 |
1,482 |
1,503 |
+2.07% |
1,128,000 |
| 2024/6/5 |
1,465 |
1,486 |
1,453 |
1,472.5 |
+0.37% |
561,200 |
| 2024/6/4 |
1,492 |
1,503.5 |
1,455 |
1,467 |
-0.61% |
1,044,200 |
| 2024/6/3 |
1,508 |
1,517.5 |
1,470.5 |
1,476 |
-2.12% |
749,400 |
| 2024/5/31 |
1,500 |
1,511.5 |
1,478.5 |
1,508 |
+2.03% |
1,246,000 |
| 2024/5/30 |
1,458 |
1,495.5 |
1,450 |
1,478 |
-0.67% |
914,600 |
| 2024/5/29 |
1,530 |
1,538 |
1,484 |
1,488 |
-2.17% |
866,100 |
| 2024/5/28 |
1,488 |
1,544.5 |
1,480 |
1,521 |
+3.75% |
1,416,900 |
| 2024/5/27 |
1,435 |
1,466 |
1,427 |
1,466 |
+3.24% |
735,400 |
| 2024/5/24 |
1,376 |
1,435 |
1,372.5 |
1,420 |
+0.57% |
603,300 |
| 2024/5/23 |
1,400 |
1,426 |
1,373 |
1,412 |
+1.15% |
597,700 |
| 2024/5/22 |
1,435 |
1,444 |
1,390.5 |
1,396 |
-2.31% |
655,800 |
| 2024/5/21 |
1,408.5 |
1,438 |
1,406 |
1,429 |
+1.17% |
777,900 |
| 2024/5/20 |
1,393 |
1,421.5 |
1,381 |
1,412.5 |
+1.77% |
656,000 |
| 2024/5/17 |
1,360 |
1,402 |
1,360 |
1,388 |
+0.98% |
503,400 |
| 2024/5/16 |
1,380 |
1,385.5 |
1,356 |
1,374.5 |
+0.62% |
419,800 |
| 2024/5/15 |
1,391 |
1,410.5 |
1,359.5 |
1,366 |
-1.55% |
805,500 |
| 2024/5/14 |
1,365.5 |
1,389.5 |
1,361 |
1,387.5 |
+1.50% |
709,300 |
| 2024/5/13 |
1,368 |
1,372 |
1,342 |
1,367 |
-0.58% |
593,700 |
| 2024/5/10 |
1,354 |
1,384 |
1,353.5 |
1,375 |
+2.12% |
1,081,100 |
| 2024/5/9 |
1,364 |
1,369 |
1,341.5 |
1,346.5 |
-0.15% |
545,200 |
| 2024/5/8 |
1,355 |
1,363.5 |
1,332.5 |
1,348.5 |
-0.48% |
647,500 |
| 2024/5/7 |
1,357 |
1,375 |
1,339.5 |
1,355 |
+1.46% |
965,000 |
| 2024/5/2 |
1,328 |
1,347 |
1,321.5 |
1,335.5 |
+1.10% |
1,095,800 |
| 2024/5/1 |
1,295 |
1,345.5 |
1,291 |
1,321 |
+0.80% |
1,948,700 |
| 2024/4/30 |
1,289 |
1,349.5 |
1,286.5 |
1,310.5 |
+11.06% |
3,137,800 |
| 2024/4/26 |
1,183 |
1,191.5 |
1,162.5 |
1,180 |
-1.67% |
1,502,200 |
| 2024/4/25 |
1,220 |
1,230.5 |
1,200 |
1,200 |
-2.56% |
649,600 |
| 2024/4/24 |
1,237 |
1,241.5 |
1,220 |
1,231.5 |
+0.00% |
908,800 |
| 2024/4/23 |
1,249.5 |
1,270 |
1,231.5 |
1,231.5 |
-1.48% |
986,100 |
| 2024/4/22 |
1,234 |
1,267 |
1,222.5 |
1,250 |
+3.09% |
1,307,900 |
| 2024/4/19 |
1,220.5 |
1,229.5 |
1,186 |
1,212.5 |
-1.14% |
1,116,400 |
| 2024/4/18 |
1,218 |
1,240 |
1,195 |
1,226.5 |
-0.37% |
1,506,400 |
| 2024/4/17 |
1,296 |
1,301 |
1,221 |
1,231 |
-5.42% |
2,055,000 |
| 2024/4/16 |
1,325 |
1,346.5 |
1,300 |
1,301.5 |
-2.33% |
1,342,500 |
| 2024/4/15 |
1,283 |
1,349 |
1,277.5 |
1,332.5 |
+2.66% |
1,058,200 |
| 2024/4/12 |
1,307.5 |
1,313.5 |
1,290 |
1,298 |
+0.08% |
846,300 |
| 2024/4/11 |
1,260 |
1,321.5 |
1,247.5 |
1,297 |
+2.01% |
1,436,500 |
| 2024/4/10 |
1,240.5 |
1,277 |
1,237.5 |
1,271.5 |
+2.50% |
955,500 |
| 2024/4/9 |
1,233 |
1,244 |
1,224.5 |
1,240.5 |
+1.02% |
579,600 |
| 2024/4/8 |
1,231.5 |
1,239 |
1,213 |
1,228 |
+0.53% |
636,200 |
| 2024/4/5 |
1,220 |
1,223.5 |
1,196 |
1,221.5 |
-1.61% |
808,700 |
| 2024/4/4 |
1,207 |
1,248 |
1,207 |
1,241.5 |
+3.20% |
924,400 |
| 2024/4/3 |
1,190 |
1,219.5 |
1,183 |
1,203 |
+0.97% |
1,148,600 |
| 2024/4/2 |
1,184 |
1,203.5 |
1,178.5 |
1,191.5 |
+1.36% |
1,210,500 |
| 2024/4/1 |
1,205.5 |
1,208.5 |
1,174.5 |
1,175.5 |
-1.92% |
684,600 |
| 2024/3/29 |
1,180.5 |
1,207 |
1,180.5 |
1,198.5 |
+1.61% |
522,600 |
| 2024/3/28 |
1,173.5 |
1,202.5 |
1,170.5 |
1,179.5 |
-0.63% |
775,600 |
| 2024/3/27 |
1,198.5 |
1,203.5 |
1,181.5 |
1,187 |
-0.21% |
749,700 |
| 2024/3/26 |
1,206 |
1,207 |
1,186 |
1,189.5 |
-1.45% |
810,800 |
| 2024/3/25 |
1,200 |
1,216 |
1,193.5 |
1,207 |
+0.58% |
630,900 |
| 2024/3/22 |
1,200 |
1,210.5 |
1,186 |
1,200 |
+0.84% |
644,600 |
| 2024/3/21 |
1,188 |
1,197 |
1,171 |
1,190 |
+1.06% |
750,500 |
| 2024/3/19 |
1,177 |
1,184 |
1,162 |
1,177.5 |
+0.47% |
711,500 |
| 2024/3/18 |
1,192.5 |
1,192.5 |
1,157.5 |
1,172 |
-0.64% |
815,900 |
| 2024/3/15 |
1,179 |
1,191.5 |
1,168.5 |
1,179.5 |
-0.13% |
1,554,400 |
| 2024/3/14 |
1,138.5 |
1,181 |
1,138 |
1,181 |
+3.69% |
977,700 |
| 2024/3/13 |
1,136 |
1,149.5 |
1,126 |
1,139 |
+1.47% |
647,300 |
| 2024/3/12 |
1,115 |
1,125 |
1,087.5 |
1,122.5 |
+0.13% |
687,300 |
| 2024/3/11 |
1,129 |
1,138.5 |
1,105 |
1,121 |
-1.19% |
779,700 |
| 2024/3/8 |
1,149.5 |
1,155.5 |
1,129.5 |
1,134.5 |
-1.77% |
1,085,300 |
| 2024/3/7 |
1,111 |
1,185.5 |
1,106 |
1,155 |
+3.96% |
2,507,200 |
| 2024/3/6 |
1,091 |
1,115 |
1,086.5 |
1,111 |
+1.97% |
599,500 |
| 2024/3/5 |
1,082.5 |
1,094.5 |
1,075.5 |
1,089.5 |
+1.16% |
552,500 |
| 2024/3/4 |
1,089 |
1,094.5 |
1,074.5 |
1,077 |
-1.96% |
980,800 |
| 2024/3/1 |
1,087 |
1,107.5 |
1,081.5 |
1,098.5 |
+0.87% |
639,200 |
| 2024/2/29 |
1,120 |
1,121 |
1,088.5 |
1,089 |
-2.29% |
1,307,500 |
| 2024/2/28 |
1,076 |
1,114.5 |
1,071 |
1,114.5 |
+4.60% |
1,441,100 |
| 2024/2/27 |
1,056.5 |
1,075.5 |
1,046.5 |
1,065.5 |
+0.14% |
786,900 |
| 2024/2/26 |
1,056 |
1,068 |
1,054 |
1,064 |
+0.81% |
743,200 |
| 2024/2/22 |
1,047 |
1,063 |
1,045 |
1,055.5 |
+0.91% |
791,700 |
| 2024/2/21 |
1,048 |
1,051 |
1,037 |
1,046 |
+0.48% |
615,700 |
| 2024/2/20 |
1,045 |
1,045 |
1,030.5 |
1,041 |
-0.14% |
541,800 |
| 2024/2/19 |
1,022 |
1,046 |
1,018.5 |
1,042.5 |
+1.81% |
494,700 |
| 2024/2/16 |
1,021 |
1,029.5 |
1,016.5 |
1,024 |
+1.29% |
706,900 |
| 2024/2/15 |
1,026.5 |
1,026.5 |
1,009 |
1,011 |
-0.49% |
577,900 |
| 2024/2/14 |
1,021 |
1,027 |
1,009.5 |
1,016 |
-1.55% |
640,100 |
| 2024/2/13 |
1,015 |
1,033.5 |
1,011.5 |
1,032 |
+2.94% |
703,800 |
|
