日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/4 |
2,780 |
2,801 |
2,780 |
2,789 |
+0.72% |
1,569,000 |
2024/10/3 |
2,752 |
2,772 |
2,743 |
2,769 |
+2.20% |
1,608,900 |
2024/10/2 |
2,725 |
2,739.5 |
2,698.5 |
2,709.5 |
-1.28% |
1,421,100 |
2024/10/1 |
2,749 |
2,749 |
2,722.5 |
2,744.5 |
+0.75% |
1,094,700 |
2024/9/30 |
2,710 |
2,746 |
2,692.5 |
2,724 |
-1.73% |
2,408,300 |
2024/9/27 |
2,733 |
2,774 |
2,725 |
2,772 |
+0.67% |
1,745,600 |
2024/9/26 |
2,738.5 |
2,753.5 |
2,704 |
2,753.5 |
+0.69% |
2,054,400 |
2024/9/25 |
2,708 |
2,743 |
2,697 |
2,734.5 |
+1.20% |
1,660,000 |
2024/9/24 |
2,728 |
2,735 |
2,692.5 |
2,702 |
+0.04% |
1,239,600 |
2024/9/20 |
2,700 |
2,717 |
2,691.5 |
2,701 |
+0.41% |
2,534,900 |
2024/9/19 |
2,689 |
2,717.5 |
2,680.5 |
2,690 |
+1.07% |
1,400,700 |
2024/9/18 |
2,702.5 |
2,714.5 |
2,640 |
2,661.5 |
-1.52% |
1,558,800 |
2024/9/17 |
2,697 |
2,712 |
2,660 |
2,702.5 |
+0.80% |
1,308,500 |
2024/9/13 |
2,680 |
2,698 |
2,671 |
2,681 |
-0.80% |
1,330,500 |
2024/9/12 |
2,675 |
2,725 |
2,670 |
2,702.5 |
+1.26% |
1,149,900 |
2024/9/11 |
2,713.5 |
2,721.5 |
2,648 |
2,669 |
-2.70% |
1,653,900 |
2024/9/10 |
2,749.5 |
2,768 |
2,734 |
2,743 |
+0.99% |
1,244,000 |
2024/9/9 |
2,676 |
2,727.5 |
2,675 |
2,716 |
-0.37% |
1,151,000 |
2024/9/6 |
2,726.5 |
2,748.5 |
2,707.5 |
2,726 |
-0.35% |
1,406,900 |
2024/9/5 |
2,701.5 |
2,750.5 |
2,690 |
2,735.5 |
+0.26% |
1,342,500 |
2024/9/4 |
2,704.5 |
2,740.5 |
2,704.5 |
2,728.5 |
-0.94% |
1,615,100 |
2024/9/3 |
2,731 |
2,764 |
2,725 |
2,754.5 |
+0.75% |
1,111,900 |
2024/9/2 |
2,780 |
2,781 |
2,730 |
2,734 |
-1.62% |
1,391,100 |
2024/8/30 |
2,775 |
2,785 |
2,759 |
2,779 |
+0.09% |
1,468,900 |
2024/8/29 |
2,780 |
2,785 |
2,762 |
2,776.5 |
-0.43% |
969,000 |
2024/8/28 |
2,799 |
2,802 |
2,782.5 |
2,788.5 |
+0.07% |
1,051,300 |
2024/8/27 |
2,803 |
2,815 |
2,781 |
2,786.5 |
-0.41% |
1,056,100 |
2024/8/26 |
2,780 |
2,802.5 |
2,758 |
2,798 |
+0.43% |
1,265,600 |
2024/8/23 |
2,760 |
2,787 |
2,747 |
2,786 |
+1.68% |
1,472,100 |
2024/8/22 |
2,734 |
2,745 |
2,722.5 |
2,740 |
+0.11% |
881,500 |
2024/8/21 |
2,727 |
2,738 |
2,720 |
2,737 |
-0.35% |
912,100 |
2024/8/20 |
2,716 |
2,747.5 |
2,710.5 |
2,746.5 |
+2.21% |
1,240,900 |
2024/8/19 |
2,705 |
2,716 |
2,682 |
2,687 |
-0.67% |
1,188,300 |
2024/8/16 |
2,705 |
2,711.5 |
2,678.5 |
2,705 |
+0.76% |
1,809,000 |
2024/8/15 |
2,704 |
2,715.5 |
2,668 |
2,684.5 |
-0.70% |
1,600,400 |
2024/8/14 |
2,667.5 |
2,712 |
2,662 |
2,703.5 |
+2.35% |
2,117,800 |
2024/8/13 |
2,623 |
2,643.5 |
2,594.5 |
2,641.5 |
+1.34% |
2,926,800 |
2024/8/9 |
2,671.5 |
2,683.5 |
2,562 |
2,606.5 |
-2.18% |
4,163,100 |
2024/8/8 |
2,621 |
2,717.5 |
2,605.5 |
2,664.5 |
+1.52% |
3,045,200 |
2024/8/7 |
2,521 |
2,688.5 |
2,502.5 |
2,624.5 |
+2.12% |
3,941,700 |
2024/8/6 |
2,529.5 |
2,640 |
2,517.5 |
2,570 |
+6.95% |
4,701,500 |
2024/8/5 |
2,520.5 |
2,580.5 |
2,400.5 |
2,403 |
-9.34% |
6,456,000 |
2024/8/2 |
2,735 |
2,763 |
2,637 |
2,650.5 |
-7.36% |
5,693,300 |
2024/8/1 |
2,950 |
2,950 |
2,845 |
2,861 |
-3.21% |
3,865,000 |
2024/7/31 |
2,932 |
2,964.5 |
2,921.5 |
2,956 |
+0.92% |
2,816,000 |
2024/7/30 |
2,923 |
2,936.5 |
2,904 |
2,929 |
+0.48% |
2,354,500 |
2024/7/29 |
2,880 |
2,924 |
2,875 |
2,915 |
+2.03% |
1,889,700 |
2024/7/26 |
2,867.5 |
2,879 |
2,838 |
2,857 |
-0.16% |
2,329,400 |
2024/7/25 |
2,875 |
2,896.5 |
2,855.5 |
2,861.5 |
-0.61% |
2,883,500 |
2024/7/24 |
2,943.5 |
2,943.5 |
2,876 |
2,879 |
-2.75% |
2,862,700 |
2024/7/23 |
2,950 |
2,972 |
2,941 |
2,960.5 |
+0.36% |
1,518,300 |
2024/7/22 |
2,917 |
2,967.5 |
2,915 |
2,950 |
+1.76% |
2,899,500 |
2024/7/19 |
2,901 |
2,904 |
2,873.5 |
2,899 |
+0.19% |
1,804,200 |
2024/7/18 |
2,915 |
2,927.5 |
2,893.5 |
2,893.5 |
-0.99% |
1,700,600 |
2024/7/17 |
2,901 |
2,928 |
2,893 |
2,922.5 |
+0.62% |
1,943,800 |
2024/7/16 |
2,945 |
2,947 |
2,903.5 |
2,904.5 |
-1.34% |
1,725,700 |
2024/7/12 |
2,930.5 |
2,949.5 |
2,925.5 |
2,944 |
+0.43% |
1,627,700 |
2024/7/11 |
2,929.5 |
2,944.5 |
2,923 |
2,931.5 |
+0.65% |
1,725,600 |
2024/7/10 |
2,913.5 |
2,916 |
2,891.5 |
2,912.5 |
+0.22% |
1,716,800 |
2024/7/9 |
2,901 |
2,913 |
2,883 |
2,906 |
+0.38% |
1,852,300 |
2024/7/8 |
2,915 |
2,917.5 |
2,884 |
2,895 |
-1.25% |
2,114,300 |
2024/7/5 |
2,943 |
2,946.5 |
2,914.5 |
2,931.5 |
-0.48% |
1,600,900 |
2024/7/4 |
2,956 |
2,959.5 |
2,939.5 |
2,945.5 |
-0.08% |
1,570,900 |
2024/7/3 |
2,943 |
2,957 |
2,924.5 |
2,948 |
+0.22% |
1,480,400 |
2024/7/2 |
2,949.5 |
2,949.5 |
2,925 |
2,941.5 |
-0.29% |
1,951,500 |
2024/7/1 |
3,011 |
3,012 |
2,933.5 |
2,950 |
-1.50% |
1,712,500 |
2024/6/28 |
2,974 |
2,999 |
2,970.5 |
2,995 |
+0.86% |
1,974,000 |
2024/6/27 |
2,962 |
2,975 |
2,958 |
2,969.5 |
+0.46% |
1,631,500 |
2024/6/26 |
2,975.5 |
2,985 |
2,948 |
2,956 |
+0.05% |
1,981,800 |
2024/6/25 |
2,935 |
2,970.5 |
2,930.5 |
2,954.5 |
+1.22% |
1,926,300 |
2024/6/24 |
2,898 |
2,920 |
2,891 |
2,919 |
+0.93% |
1,470,000 |
2024/6/21 |
2,870 |
2,903.5 |
2,864.5 |
2,892 |
+1.21% |
3,166,500 |
2024/6/20 |
2,899 |
2,901 |
2,847 |
2,857.5 |
-1.45% |
2,356,700 |
2024/6/19 |
2,884.5 |
2,911 |
2,870.5 |
2,899.5 |
+0.71% |
2,031,300 |
2024/6/18 |
2,891 |
2,907.5 |
2,868 |
2,879 |
-0.38% |
3,139,900 |
2024/6/17 |
2,909 |
2,918.5 |
2,874 |
2,890 |
-0.40% |
3,315,300 |
2024/6/14 |
2,880 |
2,917 |
2,876 |
2,901.5 |
-0.77% |
5,267,300 |
2024/6/13 |
3,018 |
3,021 |
2,920 |
2,924 |
-3.18% |
4,512,600 |
2024/6/12 |
3,100 |
3,100 |
3,018 |
3,020 |
-3.05% |
3,215,600 |
2024/6/11 |
3,157 |
3,175 |
3,115 |
3,115 |
-1.30% |
1,459,700 |
2024/6/10 |
3,160 |
3,185 |
3,155 |
3,156 |
+0.10% |
1,189,700 |
2024/6/7 |
3,151 |
3,166 |
3,129 |
3,153 |
-0.25% |
920,000 |
2024/6/6 |
3,135 |
3,165 |
3,130 |
3,161 |
+0.54% |
1,150,000 |
2024/6/5 |
3,165 |
3,168 |
3,139 |
3,144 |
-0.35% |
1,217,500 |
2024/6/4 |
3,145 |
3,163 |
3,138 |
3,155 |
+0.57% |
1,361,800 |
2024/6/3 |
3,165 |
3,189 |
3,135 |
3,137 |
-0.03% |
1,402,600 |
2024/5/31 |
3,132 |
3,164 |
3,122 |
3,138 |
+0.80% |
4,785,400 |
2024/5/30 |
3,095 |
3,119 |
3,070 |
3,113 |
+0.29% |
1,582,500 |
2024/5/29 |
3,175 |
3,185 |
3,104 |
3,104 |
-3.51% |
2,401,300 |
2024/5/28 |
3,240 |
3,259 |
3,217 |
3,217 |
-0.65% |
1,426,800 |
2024/5/27 |
3,200 |
3,238 |
3,193 |
3,238 |
+1.70% |
1,624,600 |
2024/5/24 |
3,170 |
3,211 |
3,164 |
3,184 |
+0.00% |
1,107,600 |
2024/5/23 |
3,171 |
3,198 |
3,166 |
3,184 |
+0.41% |
1,072,200 |
2024/5/22 |
3,170 |
3,190 |
3,163 |
3,171 |
-0.50% |
1,248,300 |
2024/5/21 |
3,173 |
3,208 |
3,170 |
3,187 |
+0.47% |
1,315,700 |
2024/5/20 |
3,166 |
3,197 |
3,158 |
3,172 |
+0.38% |
1,414,800 |
2024/5/17 |
3,093 |
3,162 |
3,088 |
3,160 |
+2.13% |
1,523,500 |
2024/5/16 |
3,120 |
3,125 |
3,077 |
3,094 |
-0.83% |
1,494,300 |
2024/5/15 |
3,155 |
3,170 |
3,118 |
3,120 |
-0.86% |
1,645,300 |
2024/5/14 |
3,126 |
3,160 |
3,121 |
3,147 |
+0.58% |
1,464,600 |
2024/5/13 |
3,109 |
3,129 |
3,090 |
3,129 |
+0.26% |
2,629,400 |
2024/5/10 |
3,179 |
3,201 |
3,118 |
3,121 |
-0.86% |
2,348,500 |
2024/5/9 |
3,144 |
3,170 |
3,127 |
3,148 |
+0.25% |
1,575,300 |
2024/5/8 |
3,175 |
3,178 |
3,127 |
3,140 |
-1.10% |
2,320,900 |
2024/5/7 |
3,190 |
3,217 |
3,167 |
3,175 |
-1.00% |
2,346,700 |
2024/5/2 |
3,268 |
3,274 |
3,181 |
3,207 |
-1.32% |
3,659,400 |
2024/5/1 |
3,099 |
3,255 |
3,098 |
3,250 |
+8.55% |
8,830,800 |
2024/4/30 |
2,998 |
3,002 |
2,948 |
2,994 |
+1.03% |
3,114,000 |
2024/4/26 |
2,999 |
2,999 |
2,953 |
2,963.5 |
-0.39% |
2,099,100 |
2024/4/25 |
3,000 |
3,005 |
2,975 |
2,975 |
-1.36% |
1,869,500 |
2024/4/24 |
3,018 |
3,040 |
3,012 |
3,016 |
-1.24% |
1,747,100 |
2024/4/23 |
3,054 |
3,062 |
3,035 |
3,054 |
+0.03% |
1,317,900 |
2024/4/22 |
3,011 |
3,057 |
2,994.5 |
3,053 |
+3.11% |
1,809,600 |
2024/4/19 |
3,018 |
3,022 |
2,947.5 |
2,961 |
-1.89% |
2,237,900 |
2024/4/18 |
2,994 |
3,038 |
2,991 |
3,018 |
+1.58% |
2,480,000 |
2024/4/17 |
3,075 |
3,075 |
2,971 |
2,971 |
-3.44% |
3,227,900 |
2024/4/16 |
3,096 |
3,103 |
3,069 |
3,077 |
-1.22% |
1,768,000 |
2024/4/15 |
3,070 |
3,115 |
3,053 |
3,115 |
+0.84% |
1,400,400 |
2024/4/12 |
3,057 |
3,108 |
3,050 |
3,089 |
+1.01% |
1,525,900 |
2024/4/11 |
3,041 |
3,069 |
3,018 |
3,058 |
-0.10% |
1,750,400 |
2024/4/10 |
3,055 |
3,067 |
3,051 |
3,061 |
-0.55% |
1,370,900 |
2024/4/9 |
3,079 |
3,098 |
3,063 |
3,078 |
-0.23% |
1,319,900 |
2024/4/8 |
3,067 |
3,086 |
3,055 |
3,085 |
+0.72% |
1,174,000 |
|