日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/30 |
1,488 |
1,510 |
1,485 |
1,500 |
+0.20% |
1,337,700 |
2024/8/29 |
1,488.5 |
1,504.5 |
1,477.5 |
1,497 |
+0.34% |
1,109,000 |
2024/8/28 |
1,479 |
1,492 |
1,461.5 |
1,492 |
-0.07% |
1,507,800 |
2024/8/27 |
1,480.5 |
1,493 |
1,471 |
1,493 |
+0.27% |
1,070,300 |
2024/8/26 |
1,512 |
1,516.5 |
1,481.5 |
1,489 |
-2.46% |
1,242,400 |
2024/8/23 |
1,527 |
1,534 |
1,512.5 |
1,526.5 |
-0.23% |
1,314,900 |
2024/8/22 |
1,529 |
1,544 |
1,516 |
1,530 |
-0.97% |
1,787,500 |
2024/8/21 |
1,525.5 |
1,556.5 |
1,516 |
1,545 |
+0.82% |
1,908,400 |
2024/8/20 |
1,537 |
1,538.5 |
1,514.5 |
1,532.5 |
+1.62% |
1,863,000 |
2024/8/19 |
1,560 |
1,565 |
1,504 |
1,508 |
-4.04% |
1,745,400 |
2024/8/16 |
1,564 |
1,574 |
1,547.5 |
1,571.5 |
+3.12% |
1,815,700 |
2024/8/15 |
1,502.5 |
1,537.5 |
1,500 |
1,524 |
+1.43% |
1,653,600 |
2024/8/14 |
1,515 |
1,524 |
1,491.5 |
1,502.5 |
-0.76% |
1,491,700 |
2024/8/13 |
1,435 |
1,514 |
1,422 |
1,514 |
+5.69% |
2,186,700 |
2024/8/9 |
1,397.5 |
1,439.5 |
1,372.5 |
1,432.5 |
-4.69% |
4,431,100 |
2024/8/8 |
1,500 |
1,543 |
1,493.5 |
1,503 |
-1.96% |
1,473,700 |
2024/8/7 |
1,500 |
1,571.5 |
1,469.5 |
1,533 |
-1.79% |
2,341,700 |
2024/8/6 |
1,458 |
1,600 |
1,456 |
1,561 |
+19.25% |
3,430,200 |
2024/8/5 |
1,479.5 |
1,492 |
1,301.5 |
1,309 |
-16.06% |
2,943,700 |
2024/8/2 |
1,627 |
1,634 |
1,559.5 |
1,559.5 |
-8.26% |
2,164,500 |
2024/8/1 |
1,730 |
1,738.5 |
1,678.5 |
1,700 |
-4.90% |
1,232,300 |
2024/7/31 |
1,741 |
1,796 |
1,740 |
1,787.5 |
+1.30% |
1,476,700 |
2024/7/30 |
1,752 |
1,770.5 |
1,745 |
1,764.5 |
+0.83% |
1,174,700 |
2024/7/29 |
1,733 |
1,762.5 |
1,733 |
1,750 |
+2.25% |
976,400 |
2024/7/26 |
1,712 |
1,730.5 |
1,707.5 |
1,711.5 |
+0.32% |
999,200 |
2024/7/25 |
1,749.5 |
1,754.5 |
1,697 |
1,706 |
-3.15% |
1,621,100 |
2024/7/24 |
1,811.5 |
1,813.5 |
1,756 |
1,761.5 |
-3.72% |
1,779,300 |
2024/7/23 |
1,829 |
1,836 |
1,807.5 |
1,829.5 |
-0.16% |
1,167,300 |
2024/7/22 |
1,870 |
1,879 |
1,827 |
1,832.5 |
-1.58% |
1,096,600 |
2024/7/19 |
1,848 |
1,871.5 |
1,844 |
1,862 |
+0.78% |
1,479,600 |
2024/7/18 |
1,865 |
1,889 |
1,845.5 |
1,847.5 |
-2.27% |
957,600 |
2024/7/17 |
1,880 |
1,910.5 |
1,867 |
1,890.5 |
+1.42% |
1,016,900 |
2024/7/16 |
1,871 |
1,876.5 |
1,858.5 |
1,864 |
+0.51% |
775,000 |
2024/7/12 |
1,844 |
1,882 |
1,838 |
1,854.5 |
-0.48% |
1,521,000 |
2024/7/11 |
1,852 |
1,872 |
1,848 |
1,863.5 |
+1.69% |
927,000 |
2024/7/10 |
1,825 |
1,841 |
1,819.5 |
1,832.5 |
-0.49% |
1,004,600 |
2024/7/9 |
1,839 |
1,852 |
1,821 |
1,841.5 |
+0.05% |
902,700 |
2024/7/8 |
1,853 |
1,863 |
1,840 |
1,840.5 |
-1.07% |
962,400 |
2024/7/5 |
1,871 |
1,882.5 |
1,857.5 |
1,860.5 |
-0.61% |
1,032,400 |
2024/7/4 |
1,854 |
1,879 |
1,854 |
1,872 |
+1.05% |
914,300 |
2024/7/3 |
1,830.5 |
1,862 |
1,826 |
1,852.5 |
+0.71% |
1,468,500 |
2024/7/2 |
1,838 |
1,850 |
1,821 |
1,839.5 |
-0.22% |
1,386,300 |
2024/7/1 |
1,817 |
1,857.5 |
1,811 |
1,843.5 |
+3.74% |
1,656,800 |
2024/6/28 |
1,772.5 |
1,779.5 |
1,766 |
1,777 |
+0.51% |
1,075,900 |
2024/6/27 |
1,730 |
1,772 |
1,729.5 |
1,768 |
+1.32% |
1,464,100 |
2024/6/26 |
1,757 |
1,767 |
1,742 |
1,745 |
-0.57% |
1,263,800 |
2024/6/25 |
1,725.5 |
1,758 |
1,725 |
1,755 |
+2.01% |
990,700 |
2024/6/24 |
1,709 |
1,733.5 |
1,708 |
1,720.5 |
+0.67% |
1,141,500 |
2024/6/21 |
1,727.5 |
1,739.5 |
1,706 |
1,709 |
-0.09% |
2,505,100 |
2024/6/20 |
1,700.5 |
1,716.5 |
1,686.5 |
1,710.5 |
-0.55% |
1,407,000 |
2024/6/19 |
1,728.5 |
1,750 |
1,712 |
1,720 |
-0.49% |
841,500 |
2024/6/18 |
1,733 |
1,740 |
1,719.5 |
1,728.5 |
+1.41% |
1,044,700 |
2024/6/17 |
1,714 |
1,716 |
1,689 |
1,704.5 |
-1.64% |
1,167,100 |
2024/6/14 |
1,711.5 |
1,749.5 |
1,711.5 |
1,733 |
+0.73% |
1,739,800 |
2024/6/13 |
1,764 |
1,766.5 |
1,720 |
1,720.5 |
-2.05% |
860,200 |
2024/6/12 |
1,734 |
1,761 |
1,732.5 |
1,756.5 |
+1.27% |
859,000 |
2024/6/11 |
1,748 |
1,764.5 |
1,732 |
1,734.5 |
-0.94% |
636,800 |
2024/6/10 |
1,737 |
1,760 |
1,737 |
1,751 |
+1.42% |
756,800 |
2024/6/7 |
1,724 |
1,734 |
1,713.5 |
1,726.5 |
+0.06% |
731,900 |
2024/6/6 |
1,759 |
1,759 |
1,723.5 |
1,725.5 |
-1.26% |
1,293,300 |
2024/6/5 |
1,766.5 |
1,776 |
1,728 |
1,747.5 |
-3.21% |
1,573,600 |
2024/6/4 |
1,780 |
1,807 |
1,761.5 |
1,805.5 |
+0.25% |
2,318,600 |
2024/6/3 |
1,782.5 |
1,809 |
1,774 |
1,801 |
+1.69% |
1,748,000 |
2024/5/31 |
1,746 |
1,771.5 |
1,724 |
1,771 |
+2.19% |
3,666,900 |
2024/5/30 |
1,730.5 |
1,741.5 |
1,711 |
1,733 |
-1.95% |
1,506,800 |
2024/5/29 |
1,787.5 |
1,797 |
1,757 |
1,767.5 |
-1.67% |
1,053,700 |
2024/5/28 |
1,800 |
1,806 |
1,780.5 |
1,797.5 |
-0.47% |
961,200 |
2024/5/27 |
1,791 |
1,813.5 |
1,784 |
1,806 |
+1.43% |
1,169,700 |
2024/5/24 |
1,714 |
1,782.5 |
1,714 |
1,780.5 |
+0.99% |
1,169,600 |
2024/5/23 |
1,730 |
1,769.5 |
1,722 |
1,763 |
+1.29% |
1,540,300 |
2024/5/22 |
1,791 |
1,791 |
1,740 |
1,740.5 |
-2.68% |
1,540,500 |
2024/5/21 |
1,820 |
1,820 |
1,784.5 |
1,788.5 |
-1.43% |
1,501,400 |
2024/5/20 |
1,807 |
1,837 |
1,800.5 |
1,814.5 |
-0.08% |
1,512,800 |
2024/5/17 |
1,796.5 |
1,835 |
1,782 |
1,816 |
-1.04% |
1,136,600 |
2024/5/16 |
1,844 |
1,860 |
1,823.5 |
1,835 |
-1.79% |
1,660,000 |
2024/5/15 |
1,850 |
1,911.5 |
1,846.5 |
1,868.5 |
+6.47% |
3,883,300 |
2024/5/14 |
1,743 |
1,762 |
1,720.5 |
1,755 |
-0.57% |
1,409,800 |
2024/5/13 |
1,747.5 |
1,785.5 |
1,732 |
1,765 |
+0.26% |
942,900 |
2024/5/10 |
1,785 |
1,806 |
1,756.5 |
1,760.5 |
+0.28% |
1,056,800 |
2024/5/9 |
1,734 |
1,773 |
1,731 |
1,755.5 |
+2.12% |
1,113,200 |
2024/5/8 |
1,732.5 |
1,738 |
1,706 |
1,719 |
-1.12% |
1,047,800 |
2024/5/7 |
1,730 |
1,746 |
1,725 |
1,738.5 |
+1.02% |
765,600 |
2024/5/2 |
1,707.5 |
1,723 |
1,694.5 |
1,721 |
+0.47% |
616,500 |
2024/5/1 |
1,700 |
1,722.5 |
1,696 |
1,713 |
-0.84% |
803,200 |
2024/4/30 |
1,743 |
1,757.5 |
1,717 |
1,727.5 |
+0.38% |
1,378,100 |
2024/4/26 |
1,683 |
1,728.5 |
1,681.5 |
1,721 |
+1.38% |
2,249,300 |
2024/4/25 |
1,724.5 |
1,735.5 |
1,697.5 |
1,697.5 |
-1.77% |
753,200 |
2024/4/24 |
1,710 |
1,732 |
1,693 |
1,728 |
+2.95% |
928,900 |
2024/4/23 |
1,678 |
1,687.5 |
1,666.5 |
1,678.5 |
+0.36% |
854,200 |
2024/4/22 |
1,664.5 |
1,683.5 |
1,658.5 |
1,672.5 |
+0.66% |
871,100 |
2024/4/19 |
1,687.5 |
1,688 |
1,636 |
1,661.5 |
-1.98% |
1,084,400 |
2024/4/18 |
1,667.5 |
1,702.5 |
1,656.5 |
1,695 |
+2.32% |
1,178,100 |
2024/4/17 |
1,700 |
1,706 |
1,656 |
1,656.5 |
-2.18% |
1,066,000 |
2024/4/16 |
1,728.5 |
1,742.5 |
1,690.5 |
1,693.5 |
-2.53% |
909,200 |
2024/4/15 |
1,716.5 |
1,740 |
1,706.5 |
1,737.5 |
+0.03% |
727,800 |
2024/4/12 |
1,745.5 |
1,749.5 |
1,727 |
1,737 |
+0.78% |
1,171,400 |
2024/4/11 |
1,686 |
1,726 |
1,684.5 |
1,723.5 |
+0.88% |
861,500 |
2024/4/10 |
1,700 |
1,717 |
1,691.5 |
1,708.5 |
+0.18% |
1,049,700 |
2024/4/9 |
1,680 |
1,705.5 |
1,668 |
1,705.5 |
+2.16% |
919,500 |
2024/4/8 |
1,683 |
1,690.5 |
1,657.5 |
1,669.5 |
-0.24% |
1,107,700 |
2024/4/5 |
1,669 |
1,684.5 |
1,661 |
1,673.5 |
-1.30% |
1,137,100 |
2024/4/4 |
1,697.5 |
1,715 |
1,678 |
1,695.5 |
+1.04% |
1,452,900 |
2024/4/3 |
1,670 |
1,697.5 |
1,665.5 |
1,678 |
-0.33% |
1,353,400 |
2024/4/2 |
1,683 |
1,695 |
1,668 |
1,683.5 |
-0.27% |
1,276,300 |
2024/4/1 |
1,730 |
1,733.5 |
1,672.5 |
1,688 |
-1.77% |
1,419,800 |
2024/3/29 |
1,733 |
1,733.5 |
1,707.5 |
1,718.5 |
-0.35% |
2,029,600 |
2024/3/28 |
1,750.5 |
1,759.5 |
1,705 |
1,724.5 |
-3.98% |
2,160,100 |
2024/3/27 |
1,800 |
1,811.5 |
1,779 |
1,796 |
+0.53% |
1,529,700 |
2024/3/26 |
1,790.5 |
1,796 |
1,768.5 |
1,786.5 |
-0.78% |
1,374,900 |
2024/3/25 |
1,823.5 |
1,824.5 |
1,800.5 |
1,800.5 |
-0.66% |
1,464,700 |
2024/3/22 |
1,807 |
1,828.5 |
1,797 |
1,812.5 |
+0.25% |
1,540,400 |
2024/3/21 |
1,761.5 |
1,814 |
1,759.5 |
1,808 |
+4.78% |
2,447,500 |
2024/3/19 |
1,721 |
1,732.5 |
1,703 |
1,725.5 |
-0.14% |
1,209,900 |
2024/3/18 |
1,734.5 |
1,741 |
1,716 |
1,728 |
+1.98% |
1,376,100 |
2024/3/15 |
1,680 |
1,724 |
1,677.5 |
1,694.5 |
+0.77% |
2,327,500 |
2024/3/14 |
1,663 |
1,695 |
1,649.5 |
1,681.5 |
+1.26% |
1,457,100 |
2024/3/13 |
1,669.5 |
1,682.5 |
1,645.5 |
1,660.5 |
+0.30% |
1,547,300 |
2024/3/12 |
1,648 |
1,665.5 |
1,615 |
1,655.5 |
-0.63% |
1,378,000 |
2024/3/11 |
1,680 |
1,704 |
1,644.5 |
1,666 |
-2.29% |
1,353,700 |
2024/3/8 |
1,696 |
1,728.5 |
1,684.5 |
1,705 |
-0.29% |
2,093,400 |
2024/3/7 |
1,738.5 |
1,752.5 |
1,701 |
1,710 |
-0.84% |
1,325,100 |
2024/3/6 |
1,704 |
1,734 |
1,701 |
1,724.5 |
+1.65% |
1,197,900 |
2024/3/5 |
1,694.5 |
1,713 |
1,686.5 |
1,696.5 |
+0.06% |
1,338,300 |
|