日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/29 |
1,191 |
1,200 |
1,190 |
1,196 |
+0.50% |
358,600 |
2024/10/28 |
1,187 |
1,195 |
1,175.5 |
1,190 |
+0.51% |
493,200 |
2024/10/25 |
1,189 |
1,190 |
1,173 |
1,184 |
+0.04% |
524,800 |
2024/10/24 |
1,182 |
1,191 |
1,177 |
1,183.5 |
-0.46% |
383,500 |
2024/10/23 |
1,201 |
1,203 |
1,186.5 |
1,189 |
-1.12% |
357,300 |
2024/10/22 |
1,221.5 |
1,223 |
1,201 |
1,202.5 |
-2.08% |
410,200 |
2024/10/21 |
1,232 |
1,237 |
1,226 |
1,228 |
-0.08% |
323,300 |
2024/10/18 |
1,239.5 |
1,241 |
1,225 |
1,229 |
-0.73% |
412,700 |
2024/10/17 |
1,249 |
1,249 |
1,236 |
1,238 |
-0.24% |
280,400 |
2024/10/16 |
1,253 |
1,264 |
1,241 |
1,241 |
-2.21% |
270,200 |
2024/10/15 |
1,275 |
1,275 |
1,264.5 |
1,269 |
+0.59% |
283,500 |
2024/10/11 |
1,270.5 |
1,272 |
1,260 |
1,261.5 |
-1.14% |
268,400 |
2024/10/10 |
1,276.5 |
1,279.5 |
1,267 |
1,276 |
+0.16% |
284,100 |
2024/10/9 |
1,268.5 |
1,276 |
1,263 |
1,274 |
+0.67% |
348,900 |
2024/10/8 |
1,256 |
1,268.5 |
1,256 |
1,265.5 |
-0.86% |
354,400 |
2024/10/7 |
1,284 |
1,287 |
1,273 |
1,276.5 |
-0.35% |
485,300 |
2024/10/4 |
1,254 |
1,283.5 |
1,254 |
1,281 |
+1.75% |
489,700 |
2024/10/3 |
1,271.5 |
1,276 |
1,253 |
1,259 |
+0.68% |
438,500 |
2024/10/2 |
1,252 |
1,261 |
1,249 |
1,250.5 |
-0.36% |
392,300 |
2024/10/1 |
1,248 |
1,258.5 |
1,245 |
1,255 |
+0.48% |
455,700 |
2024/9/30 |
1,244 |
1,256 |
1,236.5 |
1,249 |
-1.96% |
534,400 |
2024/9/27 |
1,260 |
1,275 |
1,256 |
1,274 |
-0.55% |
436,600 |
2024/9/26 |
1,276 |
1,284 |
1,270.5 |
1,281 |
+0.83% |
582,700 |
2024/9/25 |
1,270 |
1,273 |
1,263 |
1,270.5 |
+0.04% |
533,100 |
2024/9/24 |
1,270 |
1,274 |
1,261.5 |
1,270 |
+0.16% |
434,600 |
2024/9/20 |
1,276.5 |
1,283.5 |
1,262.5 |
1,268 |
-0.16% |
991,400 |
2024/9/19 |
1,271 |
1,276 |
1,263.5 |
1,270 |
+0.71% |
497,600 |
2024/9/18 |
1,275 |
1,275.5 |
1,252 |
1,261 |
-1.41% |
502,900 |
2024/9/17 |
1,280 |
1,282 |
1,267 |
1,279 |
+0.67% |
391,100 |
2024/9/13 |
1,272.5 |
1,281.5 |
1,268.5 |
1,270.5 |
-1.09% |
537,000 |
2024/9/12 |
1,281 |
1,295 |
1,274.5 |
1,284.5 |
+1.02% |
474,500 |
2024/9/11 |
1,274.5 |
1,287 |
1,267.5 |
1,271.5 |
-0.43% |
474,300 |
2024/9/10 |
1,285 |
1,290 |
1,274.5 |
1,277 |
-0.62% |
545,900 |
2024/9/9 |
1,270 |
1,289 |
1,268 |
1,285 |
-0.43% |
519,800 |
2024/9/6 |
1,288 |
1,293.5 |
1,281.5 |
1,290.5 |
+0.90% |
534,800 |
2024/9/5 |
1,272 |
1,285.5 |
1,268.5 |
1,279 |
-0.16% |
587,500 |
2024/9/4 |
1,274 |
1,290 |
1,270 |
1,281 |
-0.66% |
594,100 |
2024/9/3 |
1,297 |
1,298.5 |
1,286 |
1,289.5 |
+0.27% |
410,500 |
2024/9/2 |
1,292.5 |
1,302.5 |
1,271 |
1,286 |
-0.46% |
506,400 |
2024/8/30 |
1,291.5 |
1,300 |
1,280 |
1,292 |
+0.31% |
457,300 |
2024/8/29 |
1,302 |
1,308 |
1,281.5 |
1,288 |
-0.73% |
551,700 |
2024/8/28 |
1,287 |
1,297.5 |
1,278 |
1,297.5 |
+0.82% |
290,800 |
2024/8/27 |
1,283 |
1,298 |
1,281 |
1,287 |
-0.85% |
475,800 |
2024/8/26 |
1,285 |
1,301.5 |
1,281 |
1,298 |
+1.01% |
332,600 |
2024/8/23 |
1,280 |
1,287.5 |
1,273.5 |
1,285 |
+0.90% |
462,400 |
2024/8/22 |
1,271 |
1,275 |
1,262.5 |
1,273.5 |
-0.35% |
559,600 |
2024/8/21 |
1,273 |
1,285 |
1,270 |
1,278 |
-0.58% |
534,500 |
2024/8/20 |
1,290 |
1,290 |
1,266 |
1,285.5 |
+0.00% |
708,500 |
2024/8/19 |
1,284.5 |
1,300 |
1,281 |
1,285.5 |
-0.70% |
729,600 |
2024/8/16 |
1,291 |
1,303 |
1,277.5 |
1,294.5 |
+1.69% |
508,200 |
2024/8/15 |
1,280.5 |
1,288 |
1,268 |
1,273 |
+0.00% |
586,100 |
2024/8/14 |
1,279 |
1,291 |
1,270 |
1,273 |
-0.70% |
503,700 |
2024/8/13 |
1,266 |
1,288.5 |
1,265 |
1,282 |
+1.46% |
540,000 |
2024/8/9 |
1,280 |
1,280 |
1,247 |
1,263.5 |
+1.08% |
510,100 |
2024/8/8 |
1,240 |
1,270 |
1,234 |
1,250 |
-0.75% |
474,600 |
2024/8/7 |
1,250 |
1,293.5 |
1,244.5 |
1,259.5 |
-0.59% |
523,600 |
2024/8/6 |
1,239.5 |
1,305.5 |
1,239.5 |
1,267 |
+6.34% |
806,100 |
2024/8/5 |
1,286 |
1,287.5 |
1,174 |
1,191.5 |
-9.25% |
922,000 |
2024/8/2 |
1,365.5 |
1,377.5 |
1,302 |
1,313 |
-6.91% |
780,100 |
2024/8/1 |
1,390 |
1,420 |
1,380 |
1,410.5 |
+11.50% |
1,715,300 |
2024/7/31 |
1,247.5 |
1,276 |
1,245.5 |
1,265 |
+0.96% |
1,379,200 |
2024/7/30 |
1,256 |
1,263 |
1,249.5 |
1,253 |
-0.87% |
554,500 |
2024/7/29 |
1,251 |
1,267.5 |
1,249 |
1,264 |
+1.77% |
406,500 |
2024/7/26 |
1,240 |
1,251.5 |
1,236.5 |
1,242 |
+0.20% |
362,300 |
2024/7/25 |
1,250 |
1,255.5 |
1,233.5 |
1,239.5 |
-1.78% |
602,000 |
2024/7/24 |
1,264.5 |
1,269.5 |
1,258.5 |
1,262 |
-0.71% |
268,200 |
2024/7/23 |
1,260.5 |
1,276 |
1,260.5 |
1,271 |
-0.16% |
375,000 |
2024/7/22 |
1,288 |
1,288.5 |
1,270 |
1,273 |
-1.20% |
343,500 |
2024/7/19 |
1,288.5 |
1,293.5 |
1,275.5 |
1,288.5 |
-0.81% |
328,300 |
2024/7/18 |
1,286.5 |
1,304 |
1,283 |
1,299 |
+0.15% |
455,300 |
2024/7/17 |
1,286 |
1,299.5 |
1,284 |
1,297 |
+1.89% |
268,900 |
2024/7/16 |
1,280 |
1,281.5 |
1,267.5 |
1,273 |
-0.55% |
254,800 |
2024/7/12 |
1,266 |
1,282.5 |
1,260 |
1,280 |
+0.12% |
297,500 |
2024/7/11 |
1,270 |
1,283 |
1,270 |
1,278.5 |
+1.55% |
454,300 |
2024/7/10 |
1,258 |
1,260.5 |
1,248.5 |
1,259 |
+0.08% |
374,000 |
2024/7/9 |
1,250 |
1,262 |
1,250 |
1,258 |
+1.13% |
405,800 |
2024/7/8 |
1,240.5 |
1,250.5 |
1,240 |
1,244 |
+0.65% |
338,400 |
2024/7/5 |
1,251 |
1,252.5 |
1,235.5 |
1,236 |
-1.51% |
333,500 |
2024/7/4 |
1,255.5 |
1,259 |
1,244 |
1,255 |
-0.40% |
330,900 |
2024/7/3 |
1,236 |
1,273.5 |
1,235 |
1,260 |
+2.19% |
737,900 |
2024/7/2 |
1,232 |
1,241.5 |
1,230 |
1,233 |
-0.44% |
362,800 |
2024/7/1 |
1,238 |
1,248 |
1,231 |
1,238.5 |
+0.90% |
377,300 |
2024/6/28 |
1,238 |
1,240.5 |
1,223.5 |
1,227.5 |
-1.05% |
425,700 |
2024/6/27 |
1,228 |
1,241.5 |
1,227.5 |
1,240.5 |
+0.36% |
285,400 |
2024/6/26 |
1,239.5 |
1,241.5 |
1,230 |
1,236 |
+0.00% |
405,300 |
2024/6/25 |
1,233 |
1,236 |
1,225.5 |
1,236 |
+0.73% |
298,200 |
2024/6/24 |
1,229.5 |
1,237 |
1,222.5 |
1,227 |
+0.33% |
295,900 |
2024/6/21 |
1,223.5 |
1,227.5 |
1,218 |
1,223 |
-0.04% |
475,100 |
2024/6/20 |
1,215.5 |
1,225.5 |
1,207.5 |
1,223.5 |
+0.66% |
358,100 |
2024/6/19 |
1,203 |
1,218.5 |
1,198.5 |
1,215.5 |
+0.41% |
342,100 |
2024/6/18 |
1,203.5 |
1,219 |
1,203.5 |
1,210.5 |
+0.33% |
352,500 |
2024/6/17 |
1,212 |
1,212.5 |
1,196 |
1,206.5 |
-0.33% |
266,000 |
2024/6/14 |
1,200 |
1,220 |
1,199.5 |
1,210.5 |
-0.21% |
433,100 |
2024/6/13 |
1,221.5 |
1,226 |
1,206.5 |
1,213 |
-0.70% |
254,900 |
2024/6/12 |
1,205 |
1,229 |
1,201 |
1,221.5 |
+1.79% |
382,200 |
2024/6/11 |
1,217.5 |
1,218.5 |
1,194.5 |
1,200 |
-2.40% |
535,600 |
2024/6/10 |
1,219.5 |
1,233 |
1,217.5 |
1,229.5 |
+0.65% |
148,600 |
2024/6/7 |
1,218.5 |
1,223.5 |
1,214.5 |
1,221.5 |
+0.12% |
195,700 |
2024/6/6 |
1,235.5 |
1,237.5 |
1,220 |
1,220 |
-1.53% |
260,000 |
2024/6/5 |
1,254 |
1,255.5 |
1,235.5 |
1,239 |
-2.44% |
376,000 |
2024/6/4 |
1,250 |
1,270.5 |
1,247.5 |
1,270 |
+1.15% |
304,500 |
2024/6/3 |
1,264.5 |
1,272.5 |
1,247 |
1,255.5 |
-1.72% |
343,200 |
2024/5/31 |
1,263 |
1,284.5 |
1,263 |
1,277.5 |
+1.83% |
341,300 |
2024/5/30 |
1,242.5 |
1,257 |
1,230 |
1,254.5 |
+0.60% |
218,000 |
2024/5/29 |
1,251 |
1,256 |
1,246 |
1,247 |
-0.28% |
147,300 |
2024/5/28 |
1,260 |
1,265.5 |
1,250 |
1,250.5 |
-1.22% |
206,300 |
2024/5/27 |
1,264 |
1,266 |
1,251 |
1,266 |
+0.56% |
88,200 |
2024/5/24 |
1,253.5 |
1,261.5 |
1,245 |
1,259 |
-0.28% |
143,100 |
2024/5/23 |
1,253.5 |
1,265 |
1,242 |
1,262.5 |
+0.12% |
153,200 |
2024/5/22 |
1,264 |
1,268.5 |
1,255 |
1,261 |
-0.51% |
176,400 |
2024/5/21 |
1,288 |
1,289 |
1,267.5 |
1,267.5 |
-2.39% |
238,400 |
2024/5/20 |
1,283 |
1,300.5 |
1,282.5 |
1,298.5 |
+0.66% |
135,700 |
2024/5/17 |
1,261.5 |
1,290 |
1,260.5 |
1,290 |
+1.14% |
179,100 |
2024/5/16 |
1,282 |
1,283.5 |
1,260 |
1,275.5 |
-1.12% |
209,700 |
2024/5/15 |
1,291 |
1,298 |
1,284.5 |
1,290 |
+0.58% |
310,500 |
2024/5/14 |
1,347 |
1,347 |
1,270 |
1,282.5 |
-4.22% |
343,000 |
2024/5/13 |
1,332 |
1,344 |
1,328.5 |
1,339 |
+0.37% |
150,300 |
2024/5/10 |
1,340.5 |
1,349 |
1,327 |
1,334 |
+0.45% |
252,300 |
2024/5/9 |
1,325 |
1,335.5 |
1,322.5 |
1,328 |
+0.42% |
269,900 |
2024/5/8 |
1,303.5 |
1,323.5 |
1,302.5 |
1,322.5 |
+1.42% |
279,300 |
2024/5/7 |
1,305.5 |
1,308.5 |
1,296.5 |
1,304 |
+0.04% |
241,100 |
2024/5/2 |
1,309 |
1,318 |
1,301 |
1,303.5 |
-0.42% |
155,800 |
2024/5/1 |
1,286 |
1,309.5 |
1,283 |
1,309 |
+1.79% |
227,100 |
|