日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/30 |
1,730 |
1,734 |
1,718 |
1,730.5 |
+0.00% |
1,365,600 |
2024/8/29 |
1,730.5 |
1,736 |
1,724 |
1,730.5 |
-0.26% |
860,100 |
2024/8/28 |
1,724 |
1,735 |
1,717.5 |
1,735 |
+0.38% |
780,500 |
2024/8/27 |
1,740 |
1,742 |
1,718.5 |
1,728.5 |
-0.43% |
975,500 |
2024/8/26 |
1,711 |
1,736.5 |
1,704 |
1,736 |
+1.46% |
1,281,200 |
2024/8/23 |
1,708 |
1,721 |
1,705 |
1,711 |
+0.41% |
1,078,900 |
2024/8/22 |
1,689 |
1,704 |
1,681 |
1,704 |
+0.89% |
1,274,000 |
2024/8/21 |
1,700 |
1,704.5 |
1,688 |
1,689 |
-0.73% |
1,063,100 |
2024/8/20 |
1,700 |
1,707.5 |
1,696.5 |
1,701.5 |
+1.01% |
1,164,600 |
2024/8/19 |
1,699.5 |
1,703.5 |
1,683 |
1,684.5 |
-0.82% |
1,070,600 |
2024/8/16 |
1,696.5 |
1,701 |
1,690 |
1,698.5 |
+0.86% |
1,067,900 |
2024/8/15 |
1,678 |
1,697 |
1,675 |
1,684 |
+0.72% |
979,600 |
2024/8/14 |
1,670 |
1,686 |
1,661 |
1,672 |
+1.00% |
1,066,100 |
2024/8/13 |
1,665 |
1,665 |
1,645 |
1,655.5 |
-0.57% |
1,571,400 |
2024/8/9 |
1,667 |
1,672.5 |
1,644.5 |
1,665 |
+1.09% |
1,594,800 |
2024/8/8 |
1,644 |
1,675 |
1,630 |
1,647 |
-0.75% |
1,597,600 |
2024/8/7 |
1,625 |
1,688 |
1,617.5 |
1,659.5 |
+1.37% |
2,161,800 |
2024/8/6 |
1,645 |
1,687 |
1,610 |
1,637 |
+4.33% |
3,147,600 |
2024/8/5 |
1,640 |
1,662.5 |
1,551 |
1,569 |
-6.61% |
4,500,200 |
2024/8/2 |
1,700.5 |
1,724 |
1,680 |
1,680 |
-3.48% |
2,954,300 |
2024/8/1 |
1,730 |
1,740.5 |
1,684.5 |
1,740.5 |
+0.03% |
2,725,600 |
2024/7/31 |
1,701 |
1,747 |
1,655 |
1,740 |
-2.90% |
5,812,600 |
2024/7/30 |
1,803 |
1,808 |
1,775 |
1,792 |
-0.55% |
2,090,000 |
2024/7/29 |
1,789 |
1,805.5 |
1,776.5 |
1,802 |
+1.61% |
1,563,000 |
2024/7/26 |
1,755 |
1,779 |
1,754 |
1,773.5 |
+1.55% |
1,378,500 |
2024/7/25 |
1,742.5 |
1,755 |
1,725 |
1,746.5 |
-0.54% |
1,941,700 |
2024/7/24 |
1,776 |
1,776.5 |
1,755.5 |
1,756 |
-1.29% |
1,727,300 |
2024/7/23 |
1,784 |
1,800 |
1,760.5 |
1,779 |
-1.22% |
1,961,500 |
2024/7/22 |
1,805 |
1,806.5 |
1,791.5 |
1,801 |
+0.19% |
1,118,500 |
2024/7/19 |
1,800 |
1,801.5 |
1,782.5 |
1,797.5 |
-0.14% |
1,363,600 |
2024/7/18 |
1,804 |
1,805 |
1,792 |
1,800 |
-0.80% |
1,573,400 |
2024/7/17 |
1,807.5 |
1,815 |
1,801.5 |
1,814.5 |
+0.95% |
1,375,700 |
2024/7/16 |
1,798 |
1,800 |
1,782.5 |
1,797.5 |
+0.48% |
1,224,700 |
2024/7/12 |
1,780 |
1,792 |
1,768 |
1,789 |
+0.20% |
1,436,100 |
2024/7/11 |
1,770 |
1,791.5 |
1,768 |
1,785.5 |
+1.48% |
1,745,000 |
2024/7/10 |
1,758 |
1,759.5 |
1,749 |
1,759.5 |
+0.20% |
1,231,300 |
2024/7/9 |
1,749.5 |
1,756 |
1,739 |
1,756 |
+0.66% |
1,186,600 |
2024/7/8 |
1,745 |
1,749.5 |
1,738 |
1,744.5 |
+0.40% |
1,467,800 |
2024/7/5 |
1,737 |
1,741 |
1,731 |
1,737.5 |
+0.14% |
1,065,500 |
2024/7/4 |
1,722 |
1,738 |
1,722 |
1,735 |
+1.17% |
1,165,500 |
2024/7/3 |
1,718 |
1,721 |
1,707.5 |
1,715 |
-0.20% |
1,414,100 |
2024/7/2 |
1,714 |
1,724 |
1,704 |
1,718.5 |
+0.41% |
1,648,500 |
2024/7/1 |
1,702 |
1,712.5 |
1,697.5 |
1,711.5 |
+1.06% |
1,247,700 |
2024/6/28 |
1,699.5 |
1,700 |
1,689 |
1,693.5 |
+0.09% |
1,368,800 |
2024/6/27 |
1,694.5 |
1,698 |
1,686.5 |
1,692 |
-0.15% |
1,994,100 |
2024/6/26 |
1,718 |
1,718 |
1,692 |
1,694.5 |
-1.40% |
2,412,600 |
2024/6/25 |
1,708 |
1,723 |
1,704 |
1,718.5 |
+1.30% |
1,951,100 |
2024/6/24 |
1,688 |
1,702 |
1,682.5 |
1,696.5 |
+1.65% |
2,140,200 |
2024/6/21 |
1,655 |
1,675 |
1,654.5 |
1,669 |
+1.58% |
2,243,700 |
2024/6/20 |
1,673.5 |
1,678.5 |
1,632.5 |
1,643 |
-1.76% |
3,295,600 |
2024/6/19 |
1,649 |
1,673.5 |
1,646 |
1,672.5 |
+1.36% |
2,101,500 |
2024/6/18 |
1,654 |
1,658.5 |
1,647 |
1,650 |
-0.51% |
2,442,800 |
2024/6/17 |
1,677.5 |
1,677.5 |
1,654 |
1,658.5 |
-1.19% |
2,282,500 |
2024/6/14 |
1,665 |
1,690 |
1,663.5 |
1,678.5 |
+0.15% |
2,161,800 |
2024/6/13 |
1,699.5 |
1,699.5 |
1,676 |
1,676 |
-0.83% |
1,936,700 |
2024/6/12 |
1,695 |
1,701.5 |
1,689 |
1,690 |
-0.50% |
1,508,500 |
2024/6/11 |
1,694 |
1,700 |
1,688 |
1,698.5 |
+0.18% |
1,291,900 |
2024/6/10 |
1,700 |
1,700 |
1,688.5 |
1,695.5 |
+0.03% |
1,331,900 |
2024/6/7 |
1,693.5 |
1,703 |
1,686 |
1,695 |
-0.09% |
1,550,300 |
2024/6/6 |
1,704.5 |
1,705 |
1,690 |
1,696.5 |
-0.96% |
2,518,000 |
2024/6/5 |
1,720 |
1,725 |
1,712 |
1,713 |
-1.18% |
1,420,900 |
2024/6/4 |
1,725.5 |
1,733.5 |
1,719.5 |
1,733.5 |
+0.41% |
1,342,400 |
2024/6/3 |
1,739 |
1,747 |
1,723 |
1,726.5 |
+0.09% |
1,563,700 |
2024/5/31 |
1,710 |
1,730 |
1,701 |
1,725 |
+1.44% |
2,812,900 |
2024/5/30 |
1,698 |
1,708.5 |
1,689 |
1,700.5 |
+0.03% |
2,463,800 |
2024/5/29 |
1,721 |
1,722.5 |
1,697 |
1,700 |
-1.56% |
2,172,900 |
2024/5/28 |
1,730 |
1,734 |
1,719.5 |
1,727 |
-0.52% |
1,542,100 |
2024/5/27 |
1,759 |
1,759 |
1,730.5 |
1,736 |
-0.83% |
1,561,800 |
2024/5/24 |
1,745 |
1,754 |
1,738 |
1,750.5 |
-0.51% |
800,100 |
2024/5/23 |
1,754 |
1,768.5 |
1,742 |
1,759.5 |
+0.28% |
1,067,300 |
2024/5/22 |
1,780 |
1,786 |
1,748 |
1,754.5 |
-1.46% |
1,484,800 |
2024/5/21 |
1,790 |
1,799 |
1,780.5 |
1,780.5 |
-1.22% |
1,356,800 |
2024/5/20 |
1,825 |
1,829 |
1,796.5 |
1,802.5 |
-1.23% |
2,109,200 |
2024/5/17 |
1,830 |
1,831.5 |
1,817.5 |
1,825 |
-1.16% |
1,070,700 |
2024/5/16 |
1,827 |
1,847 |
1,812.5 |
1,846.5 |
+1.07% |
1,628,700 |
2024/5/15 |
1,837 |
1,838 |
1,820 |
1,827 |
-0.49% |
1,050,300 |
2024/5/14 |
1,800 |
1,836.5 |
1,799.5 |
1,836 |
+1.89% |
1,714,200 |
2024/5/13 |
1,817 |
1,817 |
1,797 |
1,802 |
-0.83% |
1,364,500 |
2024/5/10 |
1,808 |
1,819.5 |
1,796 |
1,817 |
+1.34% |
2,044,500 |
2024/5/9 |
1,778 |
1,802.5 |
1,773 |
1,793 |
+1.30% |
1,733,300 |
2024/5/8 |
1,780.5 |
1,783 |
1,756 |
1,770 |
-0.51% |
2,102,900 |
2024/5/7 |
1,758.5 |
1,781 |
1,742 |
1,779 |
+3.76% |
3,270,500 |
2024/5/2 |
1,688.5 |
1,714.5 |
1,682.5 |
1,714.5 |
+2.51% |
2,914,500 |
2024/5/1 |
1,688.5 |
1,704 |
1,656 |
1,672.5 |
-1.44% |
5,336,200 |
2024/4/30 |
1,678.5 |
1,702 |
1,678 |
1,697 |
+0.77% |
2,320,000 |
2024/4/26 |
1,700 |
1,702 |
1,661.5 |
1,684 |
-0.85% |
3,785,700 |
2024/4/25 |
1,694 |
1,705 |
1,689.5 |
1,698.5 |
-0.06% |
1,952,700 |
2024/4/24 |
1,712 |
1,729 |
1,692 |
1,699.5 |
-1.11% |
3,177,000 |
2024/4/23 |
1,700 |
1,727 |
1,677 |
1,718.5 |
-3.78% |
8,548,500 |
2024/4/22 |
1,760 |
1,790 |
1,759 |
1,786 |
+2.53% |
1,803,000 |
2024/4/19 |
1,756 |
1,756 |
1,734 |
1,742 |
-0.99% |
1,972,100 |
2024/4/18 |
1,736 |
1,772.5 |
1,735 |
1,759.5 |
+1.35% |
1,306,900 |
2024/4/17 |
1,770 |
1,772.5 |
1,736 |
1,736 |
-1.64% |
2,280,100 |
2024/4/16 |
1,770 |
1,775.5 |
1,759 |
1,765 |
-0.70% |
2,302,700 |
2024/4/15 |
1,792.5 |
1,799.5 |
1,770 |
1,777.5 |
-1.52% |
2,807,200 |
2024/4/12 |
1,800.5 |
1,818 |
1,798.5 |
1,805 |
+0.06% |
1,532,300 |
2024/4/11 |
1,820 |
1,821.5 |
1,802.5 |
1,804 |
-1.50% |
2,064,400 |
2024/4/10 |
1,825.5 |
1,837.5 |
1,825.5 |
1,831.5 |
+0.16% |
912,700 |
2024/4/9 |
1,817.5 |
1,829.5 |
1,812.5 |
1,828.5 |
+0.25% |
1,145,800 |
2024/4/8 |
1,828.5 |
1,836.5 |
1,819 |
1,824 |
-0.36% |
1,468,600 |
2024/4/5 |
1,821 |
1,837 |
1,819 |
1,830.5 |
+0.08% |
1,714,400 |
2024/4/4 |
1,821.5 |
1,838 |
1,821 |
1,829 |
+0.85% |
1,276,600 |
2024/4/3 |
1,810 |
1,817 |
1,803 |
1,813.5 |
-0.74% |
1,666,700 |
2024/4/2 |
1,851 |
1,851.5 |
1,822 |
1,827 |
-1.40% |
2,013,100 |
2024/4/1 |
1,877 |
1,878.5 |
1,851.5 |
1,853 |
-1.28% |
1,689,200 |
2024/3/29 |
1,877.5 |
1,888.5 |
1,870.5 |
1,877 |
+0.86% |
1,322,000 |
2024/3/28 |
1,872 |
1,878 |
1,861 |
1,861 |
-3.40% |
2,531,100 |
2024/3/27 |
1,926 |
1,935 |
1,922 |
1,926.5 |
+0.39% |
3,963,700 |
2024/3/26 |
1,923.5 |
1,925 |
1,908 |
1,919 |
-0.05% |
2,178,700 |
2024/3/25 |
1,914.5 |
1,922 |
1,907 |
1,920 |
+0.52% |
2,270,100 |
2024/3/22 |
1,923.5 |
1,929.5 |
1,907 |
1,910 |
-1.34% |
4,190,900 |
2024/3/21 |
1,967.5 |
1,967.5 |
1,935.5 |
1,936 |
-1.07% |
2,923,800 |
2024/3/19 |
1,949.5 |
1,963.5 |
1,936.5 |
1,957 |
+0.20% |
2,025,500 |
2024/3/18 |
1,938.5 |
1,955 |
1,925.5 |
1,953 |
+1.48% |
1,722,500 |
2024/3/15 |
1,917 |
1,927.5 |
1,912 |
1,924.5 |
+0.29% |
1,655,400 |
2024/3/14 |
1,902 |
1,919.5 |
1,896 |
1,919 |
+1.29% |
1,382,700 |
2024/3/13 |
1,905.5 |
1,912 |
1,888 |
1,894.5 |
-0.34% |
1,775,700 |
2024/3/12 |
1,900 |
1,904 |
1,871.5 |
1,901 |
-0.39% |
1,773,100 |
2024/3/11 |
1,905 |
1,919.5 |
1,888.5 |
1,908.5 |
-0.03% |
2,075,000 |
2024/3/8 |
1,885 |
1,913.5 |
1,884.5 |
1,909 |
+0.50% |
1,778,900 |
2024/3/7 |
1,908 |
1,919 |
1,899.5 |
1,899.5 |
+0.00% |
1,949,500 |
2024/3/6 |
1,880.5 |
1,905 |
1,880.5 |
1,899.5 |
+1.01% |
2,115,900 |
2024/3/5 |
1,910 |
1,911 |
1,880.5 |
1,880.5 |
-1.62% |
2,955,300 |
|