| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
2,513 |
2,517.5 |
2,499 |
2,504.5 |
-0.52% |
2,614,900 |
| 2024/9/30 |
2,460 |
2,526.5 |
2,460 |
2,517.5 |
-0.73% |
3,579,100 |
| 2024/9/27 |
2,524 |
2,546.5 |
2,502 |
2,536 |
-0.12% |
4,468,200 |
| 2024/9/26 |
2,500 |
2,539 |
2,498 |
2,539 |
+2.17% |
5,987,400 |
| 2024/9/25 |
2,447.5 |
2,494 |
2,442 |
2,485 |
+1.91% |
2,830,000 |
| 2024/9/24 |
2,464 |
2,473 |
2,432 |
2,438.5 |
-1.24% |
3,188,600 |
| 2024/9/20 |
2,487 |
2,505 |
2,461.5 |
2,469 |
+0.35% |
3,277,000 |
| 2024/9/19 |
2,450 |
2,481 |
2,446.5 |
2,460.5 |
+0.96% |
2,393,300 |
| 2024/9/18 |
2,462 |
2,463 |
2,418 |
2,437 |
-0.65% |
2,063,200 |
| 2024/9/17 |
2,433 |
2,454.5 |
2,428 |
2,453 |
+1.07% |
2,359,000 |
| 2024/9/13 |
2,422 |
2,435.5 |
2,412.5 |
2,427 |
+0.21% |
2,684,300 |
| 2024/9/12 |
2,400 |
2,430 |
2,396.5 |
2,422 |
+2.00% |
2,244,700 |
| 2024/9/11 |
2,425 |
2,428 |
2,365.5 |
2,374.5 |
-2.30% |
2,608,100 |
| 2024/9/10 |
2,434 |
2,445 |
2,421 |
2,430.5 |
+0.83% |
2,494,300 |
| 2024/9/9 |
2,359 |
2,413 |
2,357.5 |
2,410.5 |
+1.01% |
2,094,200 |
| 2024/9/6 |
2,429 |
2,437.5 |
2,380.5 |
2,386.5 |
-1.49% |
1,972,900 |
| 2024/9/5 |
2,380 |
2,449 |
2,380 |
2,422.5 |
+0.96% |
2,731,500 |
| 2024/9/4 |
2,391 |
2,423 |
2,390 |
2,399.5 |
-1.54% |
3,223,200 |
| 2024/9/3 |
2,419 |
2,448.5 |
2,413 |
2,437 |
+0.29% |
2,176,600 |
| 2024/9/2 |
2,450 |
2,455 |
2,418 |
2,430 |
-1.02% |
2,356,100 |
| 2024/8/30 |
2,465 |
2,467 |
2,438.5 |
2,455 |
-0.24% |
2,060,300 |
| 2024/8/29 |
2,468.5 |
2,469 |
2,435.5 |
2,461 |
-0.22% |
1,844,900 |
| 2024/8/28 |
2,482.5 |
2,486 |
2,461 |
2,466.5 |
-0.62% |
1,347,000 |
| 2024/8/27 |
2,465 |
2,493 |
2,463 |
2,482 |
-0.04% |
2,049,100 |
| 2024/8/26 |
2,450 |
2,487 |
2,434.5 |
2,483 |
+2.60% |
3,803,000 |
| 2024/8/23 |
2,420 |
2,424 |
2,401.5 |
2,420 |
+0.46% |
2,293,700 |
| 2024/8/22 |
2,398 |
2,409 |
2,381.5 |
2,409 |
+0.75% |
1,903,700 |
| 2024/8/21 |
2,365 |
2,412.5 |
2,355.5 |
2,391 |
+1.21% |
3,241,900 |
| 2024/8/20 |
2,330 |
2,367 |
2,326.5 |
2,362.5 |
+2.49% |
2,050,700 |
| 2024/8/19 |
2,323 |
2,329 |
2,302 |
2,305 |
-0.86% |
1,747,100 |
| 2024/8/16 |
2,321 |
2,329 |
2,291.5 |
2,325 |
+1.48% |
2,659,000 |
| 2024/8/15 |
2,283 |
2,308 |
2,278 |
2,291 |
-0.02% |
2,460,800 |
| 2024/8/14 |
2,257.5 |
2,291.5 |
2,255.5 |
2,291.5 |
+2.25% |
2,288,400 |
| 2024/8/13 |
2,236.5 |
2,248.5 |
2,205 |
2,241 |
-1.19% |
5,053,200 |
| 2024/8/9 |
2,326.5 |
2,327 |
2,243 |
2,268 |
-1.48% |
4,292,400 |
| 2024/8/8 |
2,293.5 |
2,356 |
2,285.5 |
2,302 |
-1.22% |
2,578,400 |
| 2024/8/7 |
2,250 |
2,354.5 |
2,241 |
2,330.5 |
+1.97% |
4,339,700 |
| 2024/8/6 |
2,243 |
2,373 |
2,229.5 |
2,285.5 |
+7.50% |
5,920,800 |
| 2024/8/5 |
2,230 |
2,261.5 |
2,088 |
2,126 |
-8.38% |
8,412,600 |
| 2024/8/2 |
2,356 |
2,372 |
2,311 |
2,320.5 |
-3.73% |
5,269,100 |
| 2024/8/1 |
2,372.5 |
2,416 |
2,333 |
2,410.5 |
-2.13% |
7,347,900 |
| 2024/7/31 |
2,458.5 |
2,478 |
2,437 |
2,463 |
+0.22% |
4,523,300 |
| 2024/7/30 |
2,454 |
2,463.5 |
2,437.5 |
2,457.5 |
-0.49% |
2,456,900 |
| 2024/7/29 |
2,435.5 |
2,471.5 |
2,435 |
2,469.5 |
+2.21% |
2,712,500 |
| 2024/7/26 |
2,478 |
2,478 |
2,415.5 |
2,416 |
-2.01% |
4,252,000 |
| 2024/7/25 |
2,455 |
2,471.5 |
2,446 |
2,465.5 |
+0.33% |
3,997,800 |
| 2024/7/24 |
2,508.5 |
2,508.5 |
2,457.5 |
2,457.5 |
-2.38% |
3,700,400 |
| 2024/7/23 |
2,513 |
2,523 |
2,507 |
2,517.5 |
+0.68% |
1,790,900 |
| 2024/7/22 |
2,507 |
2,512 |
2,490.5 |
2,500.5 |
-0.02% |
2,189,400 |
| 2024/7/19 |
2,558 |
2,558.5 |
2,492 |
2,501 |
-2.38% |
4,368,000 |
| 2024/7/18 |
2,565.5 |
2,579.5 |
2,557.5 |
2,562 |
+0.00% |
2,739,600 |
| 2024/7/17 |
2,563.5 |
2,573 |
2,554 |
2,562 |
+0.02% |
2,378,900 |
| 2024/7/16 |
2,596 |
2,596 |
2,560 |
2,561.5 |
-0.87% |
2,232,000 |
| 2024/7/12 |
2,554 |
2,593 |
2,550.5 |
2,584 |
+0.29% |
2,622,200 |
| 2024/7/11 |
2,558 |
2,582 |
2,557 |
2,576.5 |
+0.51% |
2,423,700 |
| 2024/7/10 |
2,548 |
2,570 |
2,539 |
2,563.5 |
+0.89% |
2,070,100 |
| 2024/7/9 |
2,541.5 |
2,550 |
2,532 |
2,541 |
-0.02% |
1,827,100 |
| 2024/7/8 |
2,573 |
2,573 |
2,536.5 |
2,541.5 |
-0.97% |
1,976,000 |
| 2024/7/5 |
2,580 |
2,583.5 |
2,558.5 |
2,566.5 |
-0.21% |
1,787,300 |
| 2024/7/4 |
2,570 |
2,584 |
2,566 |
2,572 |
+0.57% |
1,529,600 |
| 2024/7/3 |
2,550.5 |
2,562.5 |
2,537 |
2,557.5 |
+0.14% |
2,318,100 |
| 2024/7/2 |
2,552 |
2,568 |
2,549 |
2,554 |
+0.35% |
1,942,900 |
| 2024/7/1 |
2,580 |
2,581.5 |
2,539 |
2,545 |
+0.26% |
1,990,600 |
| 2024/6/28 |
2,558 |
2,560.5 |
2,535 |
2,538.5 |
-0.72% |
2,826,100 |
| 2024/6/27 |
2,560 |
2,563.5 |
2,542.5 |
2,557 |
-0.43% |
2,183,800 |
| 2024/6/26 |
2,578.5 |
2,581 |
2,552 |
2,568 |
-0.27% |
2,704,800 |
| 2024/6/25 |
2,565 |
2,576.5 |
2,555 |
2,575 |
+1.12% |
1,851,200 |
| 2024/6/24 |
2,526 |
2,549.5 |
2,517 |
2,546.5 |
+0.77% |
1,923,800 |
| 2024/6/21 |
2,536 |
2,575 |
2,523 |
2,527 |
+0.40% |
3,880,700 |
| 2024/6/20 |
2,532 |
2,536 |
2,505 |
2,517 |
+0.48% |
2,320,900 |
| 2024/6/19 |
2,495.5 |
2,508.5 |
2,476 |
2,505 |
+1.13% |
2,290,300 |
| 2024/6/18 |
2,489 |
2,491 |
2,462 |
2,477 |
+0.61% |
1,986,300 |
| 2024/6/17 |
2,508 |
2,508 |
2,441 |
2,462 |
-2.38% |
4,606,900 |
| 2024/6/14 |
2,513.5 |
2,528.5 |
2,506 |
2,522 |
+0.18% |
3,691,100 |
| 2024/6/13 |
2,566.5 |
2,577.5 |
2,513.5 |
2,517.5 |
-1.91% |
2,943,200 |
| 2024/6/12 |
2,590 |
2,592 |
2,564 |
2,566.5 |
-1.00% |
2,417,900 |
| 2024/6/11 |
2,621 |
2,628 |
2,592.5 |
2,592.5 |
-1.24% |
2,451,600 |
| 2024/6/10 |
2,617 |
2,631 |
2,606 |
2,625 |
+0.27% |
1,479,800 |
| 2024/6/7 |
2,615.5 |
2,628.5 |
2,605.5 |
2,618 |
-0.21% |
1,578,200 |
| 2024/6/6 |
2,637 |
2,642 |
2,620 |
2,623.5 |
-1.02% |
2,037,400 |
| 2024/6/5 |
2,670 |
2,688 |
2,648 |
2,650.5 |
-0.84% |
2,144,200 |
| 2024/6/4 |
2,662 |
2,678.5 |
2,648 |
2,673 |
+0.83% |
1,710,600 |
| 2024/6/3 |
2,663 |
2,668.5 |
2,635 |
2,651 |
+0.13% |
1,753,800 |
| 2024/5/31 |
2,625 |
2,662 |
2,616 |
2,647.5 |
+1.53% |
6,089,400 |
| 2024/5/30 |
2,600 |
2,609 |
2,583.5 |
2,607.5 |
-0.63% |
3,688,700 |
| 2024/5/29 |
2,665.5 |
2,676.5 |
2,624 |
2,624 |
-1.56% |
3,274,800 |
| 2024/5/28 |
2,670 |
2,684 |
2,661.5 |
2,665.5 |
-0.09% |
2,037,900 |
| 2024/5/27 |
2,660 |
2,673 |
2,650 |
2,668 |
-0.13% |
2,287,400 |
| 2024/5/24 |
2,675 |
2,694.5 |
2,660.5 |
2,671.5 |
-0.61% |
2,712,600 |
| 2024/5/23 |
2,706 |
2,713.5 |
2,688 |
2,688 |
-0.46% |
2,247,700 |
| 2024/5/22 |
2,700 |
2,709 |
2,695.5 |
2,700.5 |
-0.15% |
2,028,600 |
| 2024/5/21 |
2,718 |
2,731 |
2,700 |
2,704.5 |
-0.41% |
2,180,400 |
| 2024/5/20 |
2,705.5 |
2,724.5 |
2,704 |
2,715.5 |
+0.24% |
2,059,000 |
| 2024/5/17 |
2,690 |
2,709 |
2,678 |
2,709 |
+0.43% |
2,197,300 |
| 2024/5/16 |
2,706 |
2,711 |
2,683.5 |
2,697.5 |
-0.28% |
2,514,500 |
| 2024/5/15 |
2,735.5 |
2,740 |
2,703.5 |
2,705 |
-1.13% |
2,029,800 |
| 2024/5/14 |
2,744 |
2,750.5 |
2,729 |
2,736 |
+0.16% |
2,459,500 |
| 2024/5/13 |
2,700 |
2,732 |
2,695.5 |
2,731.5 |
+1.41% |
2,657,600 |
| 2024/5/10 |
2,700 |
2,722 |
2,687 |
2,693.5 |
-0.66% |
4,263,400 |
| 2024/5/9 |
2,700.5 |
2,724.5 |
2,694 |
2,711.5 |
+0.28% |
3,244,500 |
| 2024/5/8 |
2,725 |
2,741 |
2,702 |
2,704 |
-0.92% |
3,829,800 |
| 2024/5/7 |
2,795 |
2,796 |
2,726.5 |
2,729 |
-0.87% |
6,378,400 |
| 2024/5/2 |
2,789 |
2,794 |
2,742 |
2,753 |
-1.61% |
5,192,000 |
| 2024/5/1 |
2,803 |
2,817 |
2,780.5 |
2,798 |
-0.05% |
2,599,000 |
| 2024/4/30 |
2,835.5 |
2,835.5 |
2,784 |
2,799.5 |
-1.46% |
3,361,400 |
| 2024/4/26 |
2,835.5 |
2,851.5 |
2,818.5 |
2,841 |
+0.05% |
1,707,600 |
| 2024/4/25 |
2,853.5 |
2,853.5 |
2,828.5 |
2,839.5 |
-0.61% |
2,064,300 |
| 2024/4/24 |
2,833 |
2,857.5 |
2,827.5 |
2,857 |
+0.07% |
2,403,000 |
| 2024/4/23 |
2,870 |
2,875 |
2,848.5 |
2,855 |
-0.26% |
1,774,900 |
| 2024/4/22 |
2,836 |
2,866 |
2,822.5 |
2,862.5 |
+3.15% |
2,803,100 |
| 2024/4/19 |
2,845.5 |
2,859.5 |
2,771.5 |
2,775 |
-2.15% |
4,157,600 |
| 2024/4/18 |
2,776 |
2,848.5 |
2,769 |
2,836 |
+3.09% |
4,077,100 |
| 2024/4/17 |
2,801.5 |
2,806 |
2,751 |
2,751 |
-1.31% |
3,276,900 |
| 2024/4/16 |
2,803.5 |
2,815 |
2,773 |
2,787.5 |
-1.74% |
4,226,100 |
| 2024/4/15 |
2,881.5 |
2,884 |
2,823.5 |
2,837 |
-2.26% |
4,136,600 |
| 2024/4/12 |
2,920 |
2,920 |
2,896 |
2,902.5 |
+0.09% |
2,169,800 |
| 2024/4/11 |
2,896 |
2,916.5 |
2,888.5 |
2,900 |
+0.00% |
2,330,500 |
| 2024/4/10 |
2,911.5 |
2,934 |
2,899 |
2,900 |
+0.00% |
2,586,300 |
| 2024/4/9 |
2,869.5 |
2,908.5 |
2,869.5 |
2,900 |
+1.84% |
3,542,200 |
| 2024/4/8 |
2,851 |
2,874.5 |
2,839.5 |
2,847.5 |
-1.15% |
3,097,800 |
| 2024/4/5 |
2,858 |
2,885 |
2,834 |
2,880.5 |
+0.61% |
2,165,700 |
| 2024/4/4 |
2,904 |
2,904 |
2,863 |
2,863 |
-0.97% |
3,345,900 |
| 2024/4/3 |
2,855 |
2,903 |
2,854.5 |
2,891 |
+0.59% |
2,430,700 |
|
