| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
2,170 |
2,184 |
2,135.5 |
2,166 |
+3.96% |
12,309,200 |
| 2024/10/3 |
2,108.5 |
2,123 |
2,067 |
2,083.5 |
+1.21% |
9,648,400 |
| 2024/10/2 |
2,060 |
2,077 |
2,035 |
2,058.5 |
+4.41% |
16,179,300 |
| 2024/10/1 |
1,957 |
1,980 |
1,950 |
1,971.5 |
+1.73% |
6,912,600 |
| 2024/9/30 |
1,906.5 |
1,940 |
1,902 |
1,938 |
-1.00% |
9,450,200 |
| 2024/9/27 |
1,942.5 |
1,959 |
1,907 |
1,957.5 |
-1.24% |
15,810,400 |
| 2024/9/26 |
1,975 |
2,005 |
1,955 |
1,982 |
-0.05% |
9,102,900 |
| 2024/9/25 |
1,985 |
1,987.5 |
1,952 |
1,983 |
+0.56% |
4,824,100 |
| 2024/9/24 |
1,981.5 |
1,983 |
1,951.5 |
1,972 |
+1.57% |
5,847,600 |
| 2024/9/20 |
1,940 |
1,965 |
1,923 |
1,941.5 |
+1.92% |
7,763,400 |
| 2024/9/19 |
1,898 |
1,916 |
1,887.5 |
1,905 |
+0.71% |
7,198,300 |
| 2024/9/18 |
1,874.5 |
1,891.5 |
1,863 |
1,891.5 |
+2.30% |
8,224,000 |
| 2024/9/17 |
1,858.5 |
1,872 |
1,832.5 |
1,849 |
-0.94% |
9,627,900 |
| 2024/9/13 |
1,858 |
1,876 |
1,851 |
1,866.5 |
+0.46% |
8,086,200 |
| 2024/9/12 |
1,875 |
1,887 |
1,847 |
1,858 |
+1.25% |
8,459,900 |
| 2024/9/11 |
1,875 |
1,882.5 |
1,822 |
1,835 |
-4.58% |
11,696,700 |
| 2024/9/10 |
1,962 |
1,973 |
1,916.5 |
1,923 |
-1.46% |
6,776,900 |
| 2024/9/9 |
1,910 |
1,962 |
1,905 |
1,951.5 |
-2.16% |
9,320,400 |
| 2024/9/6 |
2,015 |
2,026 |
1,978.5 |
1,994.5 |
-1.75% |
8,616,200 |
| 2024/9/5 |
1,997 |
2,060 |
1,980.5 |
2,030 |
-0.10% |
8,008,700 |
| 2024/9/4 |
2,048.5 |
2,072 |
2,025.5 |
2,032 |
-6.66% |
11,144,700 |
| 2024/9/3 |
2,183 |
2,198 |
2,170.5 |
2,177 |
-0.30% |
5,566,100 |
| 2024/9/2 |
2,159 |
2,194 |
2,151.5 |
2,183.5 |
+0.65% |
5,611,900 |
| 2024/8/30 |
2,184 |
2,184.5 |
2,168 |
2,169.5 |
+0.21% |
5,374,200 |
| 2024/8/29 |
2,163 |
2,172.5 |
2,153 |
2,165 |
+0.09% |
3,548,600 |
| 2024/8/28 |
2,145 |
2,165 |
2,133.5 |
2,163 |
-1.32% |
5,000,900 |
| 2024/8/27 |
2,180 |
2,196 |
2,174.5 |
2,192 |
+2.21% |
5,665,700 |
| 2024/8/26 |
2,148 |
2,156 |
2,137 |
2,144.5 |
+0.37% |
3,557,700 |
| 2024/8/23 |
2,133 |
2,154.5 |
2,123 |
2,136.5 |
+0.26% |
4,636,000 |
| 2024/8/22 |
2,121 |
2,138 |
2,118.5 |
2,131 |
-0.26% |
4,277,800 |
| 2024/8/21 |
2,090 |
2,137.5 |
2,087 |
2,136.5 |
-1.09% |
6,222,500 |
| 2024/8/20 |
2,179 |
2,195.5 |
2,156 |
2,160 |
-0.05% |
4,649,400 |
| 2024/8/19 |
2,191.5 |
2,214.5 |
2,161 |
2,161 |
-3.59% |
6,195,500 |
| 2024/8/16 |
2,200 |
2,246 |
2,196 |
2,241.5 |
+4.30% |
5,199,700 |
| 2024/8/15 |
2,139.5 |
2,171 |
2,134 |
2,149 |
+0.59% |
4,913,600 |
| 2024/8/14 |
2,099.5 |
2,152.5 |
2,071.5 |
2,136.5 |
+1.26% |
6,734,800 |
| 2024/8/13 |
2,151 |
2,167 |
2,100 |
2,110 |
+3.03% |
9,281,900 |
| 2024/8/9 |
2,088 |
2,136.5 |
2,017 |
2,048 |
+1.39% |
12,720,500 |
| 2024/8/8 |
1,978 |
2,054 |
1,970 |
2,020 |
+2.10% |
7,679,500 |
| 2024/8/7 |
1,910 |
2,059 |
1,882.5 |
1,978.5 |
-1.07% |
10,525,900 |
| 2024/8/6 |
1,970 |
2,024.5 |
1,891 |
2,000 |
+12.33% |
10,749,100 |
| 2024/8/5 |
1,875 |
1,914 |
1,700 |
1,780.5 |
-15.42% |
13,963,900 |
| 2024/8/2 |
2,150 |
2,184.5 |
2,088.5 |
2,105 |
-6.88% |
8,445,200 |
| 2024/8/1 |
2,322 |
2,326.5 |
2,245 |
2,260.5 |
-2.82% |
5,511,700 |
| 2024/7/31 |
2,255 |
2,339 |
2,226 |
2,326 |
+2.72% |
6,821,100 |
| 2024/7/30 |
2,268 |
2,282.5 |
2,253.5 |
2,264.5 |
-2.01% |
12,994,600 |
| 2024/7/29 |
2,296.5 |
2,335.5 |
2,283 |
2,311 |
+2.17% |
5,029,200 |
| 2024/7/26 |
2,252 |
2,295.5 |
2,238 |
2,262 |
+0.44% |
5,229,200 |
| 2024/7/25 |
2,281 |
2,293 |
2,248 |
2,252 |
-2.66% |
5,906,600 |
| 2024/7/24 |
2,336.5 |
2,361.5 |
2,303 |
2,313.5 |
-2.30% |
5,020,900 |
| 2024/7/23 |
2,359.5 |
2,394 |
2,342.5 |
2,368 |
-0.17% |
4,786,700 |
| 2024/7/22 |
2,404 |
2,413 |
2,363 |
2,372 |
-1.98% |
5,409,400 |
| 2024/7/19 |
2,450.5 |
2,470 |
2,420 |
2,420 |
-1.98% |
5,706,200 |
| 2024/7/18 |
2,462 |
2,492 |
2,456.5 |
2,469 |
+0.39% |
5,043,400 |
| 2024/7/17 |
2,464 |
2,482 |
2,451.5 |
2,459.5 |
-0.16% |
4,639,000 |
| 2024/7/16 |
2,465 |
2,498.5 |
2,463.5 |
2,463.5 |
+0.82% |
5,002,600 |
| 2024/7/12 |
2,443.5 |
2,480.5 |
2,434 |
2,443.5 |
-1.39% |
5,097,900 |
| 2024/7/11 |
2,433 |
2,485.5 |
2,432.5 |
2,478 |
+2.61% |
5,583,100 |
| 2024/7/10 |
2,412.5 |
2,436.5 |
2,402.5 |
2,415 |
+0.10% |
3,997,200 |
| 2024/7/9 |
2,430 |
2,435 |
2,392 |
2,412.5 |
-1.15% |
5,577,600 |
| 2024/7/8 |
2,453 |
2,473 |
2,436 |
2,440.5 |
-0.81% |
4,806,800 |
| 2024/7/5 |
2,475 |
2,507.5 |
2,456.5 |
2,460.5 |
-0.59% |
5,192,800 |
| 2024/7/4 |
2,480 |
2,486 |
2,461.5 |
2,475 |
+0.34% |
4,742,000 |
| 2024/7/3 |
2,451 |
2,470.5 |
2,432 |
2,466.5 |
-0.90% |
6,063,400 |
| 2024/7/2 |
2,432 |
2,489 |
2,420 |
2,489 |
+3.36% |
8,120,700 |
| 2024/7/1 |
2,374.5 |
2,415 |
2,368 |
2,408 |
+1.73% |
6,705,600 |
| 2024/6/28 |
2,370 |
2,372 |
2,347 |
2,367 |
+1.65% |
5,256,400 |
| 2024/6/27 |
2,350 |
2,354 |
2,318 |
2,328.5 |
-2.78% |
5,299,300 |
| 2024/6/26 |
2,394 |
2,398 |
2,372.5 |
2,395 |
+0.29% |
7,066,200 |
| 2024/6/25 |
2,355 |
2,389 |
2,345 |
2,388 |
+3.11% |
7,086,500 |
| 2024/6/24 |
2,329.5 |
2,331.5 |
2,294.5 |
2,316 |
-0.45% |
3,819,500 |
| 2024/6/21 |
2,327 |
2,357.5 |
2,326.5 |
2,326.5 |
+0.48% |
6,020,200 |
| 2024/6/20 |
2,297 |
2,324 |
2,292 |
2,315.5 |
+0.76% |
3,327,700 |
| 2024/6/19 |
2,305 |
2,316 |
2,296.5 |
2,298 |
+1.08% |
3,197,200 |
| 2024/6/18 |
2,306.5 |
2,308 |
2,270.5 |
2,273.5 |
+0.24% |
3,690,500 |
| 2024/6/17 |
2,341 |
2,341 |
2,263.5 |
2,268 |
-3.18% |
5,311,400 |
| 2024/6/14 |
2,309 |
2,351.5 |
2,304 |
2,342.5 |
+0.28% |
5,083,200 |
| 2024/6/13 |
2,359 |
2,364.5 |
2,333 |
2,336 |
-1.64% |
4,363,900 |
| 2024/6/12 |
2,331 |
2,386 |
2,327 |
2,375 |
+1.37% |
5,176,700 |
| 2024/6/11 |
2,385 |
2,388 |
2,340.5 |
2,343 |
-0.13% |
5,273,400 |
| 2024/6/10 |
2,332 |
2,354 |
2,329 |
2,346 |
+0.95% |
3,792,500 |
| 2024/6/7 |
2,329 |
2,337 |
2,316 |
2,324 |
+0.58% |
3,682,600 |
| 2024/6/6 |
2,316 |
2,331 |
2,304 |
2,310.5 |
-0.17% |
6,746,200 |
| 2024/6/5 |
2,320 |
2,336 |
2,310.5 |
2,314.5 |
-3.18% |
8,318,600 |
| 2024/6/4 |
2,442 |
2,460 |
2,382.5 |
2,390.5 |
-3.76% |
10,241,900 |
| 2024/6/3 |
2,465 |
2,488 |
2,456.5 |
2,484 |
+2.50% |
6,422,100 |
| 2024/5/31 |
2,360 |
2,425 |
2,358 |
2,423.5 |
+1.98% |
10,386,500 |
| 2024/5/30 |
2,383.5 |
2,396 |
2,361.5 |
2,376.5 |
-2.34% |
6,210,400 |
| 2024/5/29 |
2,450 |
2,478.5 |
2,425.5 |
2,433.5 |
+0.79% |
6,012,900 |
| 2024/5/28 |
2,397.5 |
2,435 |
2,397 |
2,414.5 |
+1.09% |
4,084,600 |
| 2024/5/27 |
2,388.5 |
2,406.5 |
2,368.5 |
2,388.5 |
+0.74% |
3,440,500 |
| 2024/5/24 |
2,373.5 |
2,384.5 |
2,346.5 |
2,371 |
-0.92% |
3,875,700 |
| 2024/5/23 |
2,394.5 |
2,396.5 |
2,335.5 |
2,393 |
-0.27% |
4,815,200 |
| 2024/5/22 |
2,417.5 |
2,432.5 |
2,396 |
2,399.5 |
-1.66% |
5,050,700 |
| 2024/5/21 |
2,420 |
2,462 |
2,416 |
2,440 |
-0.65% |
4,512,100 |
| 2024/5/20 |
2,370 |
2,467.5 |
2,370 |
2,456 |
+4.20% |
8,872,600 |
| 2024/5/17 |
2,354.5 |
2,362.5 |
2,334.5 |
2,357 |
+0.34% |
4,351,000 |
| 2024/5/16 |
2,389 |
2,397 |
2,333.5 |
2,349 |
-1.65% |
7,319,700 |
| 2024/5/15 |
2,390 |
2,427 |
2,385.5 |
2,388.5 |
-0.04% |
8,253,700 |
| 2024/5/14 |
2,433 |
2,463 |
2,355.5 |
2,389.5 |
-0.15% |
13,333,000 |
| 2024/5/13 |
2,385 |
2,399 |
2,367 |
2,393 |
-1.28% |
4,755,000 |
| 2024/5/10 |
2,388.5 |
2,432.5 |
2,385.5 |
2,424 |
+2.36% |
4,841,100 |
| 2024/5/9 |
2,379.5 |
2,379.5 |
2,347.5 |
2,368 |
+1.48% |
3,769,100 |
| 2024/5/8 |
2,364.5 |
2,373.5 |
2,331 |
2,333.5 |
-1.12% |
3,599,400 |
| 2024/5/7 |
2,383 |
2,388.5 |
2,319.5 |
2,360 |
+0.98% |
5,100,200 |
| 2024/5/2 |
2,321 |
2,351.5 |
2,313 |
2,337 |
-0.60% |
5,039,200 |
| 2024/5/1 |
2,360 |
2,367.5 |
2,314.5 |
2,351 |
-1.73% |
5,706,800 |
| 2024/4/30 |
2,373 |
2,412 |
2,360 |
2,392.5 |
+0.82% |
6,553,200 |
| 2024/4/26 |
2,363 |
2,396 |
2,358 |
2,373 |
+0.55% |
6,020,900 |
| 2024/4/25 |
2,420 |
2,426.5 |
2,359.5 |
2,360 |
-3.08% |
5,621,500 |
| 2024/4/24 |
2,429 |
2,449 |
2,421.5 |
2,435 |
+1.65% |
4,600,400 |
| 2024/4/23 |
2,420 |
2,428 |
2,393 |
2,395.5 |
+0.25% |
5,429,700 |
| 2024/4/22 |
2,391 |
2,441.5 |
2,346 |
2,389.5 |
-0.81% |
10,103,700 |
| 2024/4/19 |
2,350 |
2,498 |
2,320 |
2,409 |
+1.52% |
28,033,000 |
| 2024/4/18 |
2,328 |
2,384 |
2,305.5 |
2,373 |
-2.27% |
9,650,600 |
| 2024/4/17 |
2,473 |
2,493 |
2,403.5 |
2,428 |
-2.67% |
8,699,200 |
| 2024/4/16 |
2,558 |
2,563.5 |
2,485.5 |
2,494.5 |
-3.59% |
10,274,100 |
| 2024/4/15 |
2,599 |
2,628 |
2,567 |
2,587.5 |
-0.27% |
9,349,800 |
| 2024/4/12 |
2,566.5 |
2,598 |
2,539.5 |
2,594.5 |
+1.03% |
7,536,500 |
| 2024/4/11 |
2,503.5 |
2,599 |
2,498 |
2,568 |
+3.86% |
12,638,000 |
| 2024/4/10 |
2,438.5 |
2,475 |
2,435 |
2,472.5 |
+0.20% |
4,472,800 |
| 2024/4/9 |
2,488.5 |
2,488.5 |
2,451.5 |
2,467.5 |
+0.30% |
4,628,700 |
| 2024/4/8 |
2,497 |
2,503 |
2,426 |
2,460 |
-0.40% |
9,821,000 |
|
