日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,290 |
2,327.5 |
2,287 |
2,323 |
+1.84% |
201,500 |
2024/9/30 |
2,253 |
2,288.5 |
2,200 |
2,281 |
-3.06% |
259,400 |
2024/9/27 |
2,323 |
2,357 |
2,295.5 |
2,353 |
+1.73% |
235,200 |
2024/9/26 |
2,295.5 |
2,328 |
2,268.5 |
2,313 |
+2.57% |
286,200 |
2024/9/25 |
2,246 |
2,274.5 |
2,237.5 |
2,255 |
+0.99% |
351,800 |
2024/9/24 |
2,283.5 |
2,305 |
2,232 |
2,233 |
-1.46% |
280,500 |
2024/9/20 |
2,276 |
2,282 |
2,249 |
2,266 |
+1.30% |
643,400 |
2024/9/19 |
2,270 |
2,273 |
2,228 |
2,237 |
+0.70% |
201,100 |
2024/9/18 |
2,225.5 |
2,250.5 |
2,196 |
2,221.5 |
+0.79% |
230,100 |
2024/9/17 |
2,229.5 |
2,234 |
2,177.5 |
2,204 |
-0.50% |
319,600 |
2024/9/13 |
2,220 |
2,239 |
2,211 |
2,215 |
-1.47% |
246,300 |
2024/9/12 |
2,252 |
2,264 |
2,230 |
2,248 |
+2.95% |
233,200 |
2024/9/11 |
2,215.5 |
2,228 |
2,173 |
2,183.5 |
-2.46% |
189,800 |
2024/9/10 |
2,249.5 |
2,270 |
2,237.5 |
2,238.5 |
-0.42% |
240,600 |
2024/9/9 |
2,223 |
2,249.5 |
2,207.5 |
2,248 |
-1.66% |
258,500 |
2024/9/6 |
2,297 |
2,304 |
2,275 |
2,286 |
-0.65% |
188,700 |
2024/9/5 |
2,327 |
2,352.5 |
2,299 |
2,301 |
-1.58% |
259,900 |
2024/9/4 |
2,356 |
2,383 |
2,335 |
2,338 |
-4.30% |
237,700 |
2024/9/3 |
2,456 |
2,470.5 |
2,437 |
2,443 |
-0.35% |
119,900 |
2024/9/2 |
2,470 |
2,481 |
2,433 |
2,451.5 |
+0.47% |
123,000 |
2024/8/30 |
2,427.5 |
2,461 |
2,426 |
2,440 |
+0.51% |
189,400 |
2024/8/29 |
2,442.5 |
2,464 |
2,421 |
2,427.5 |
-0.39% |
712,500 |
2024/8/28 |
2,405 |
2,437 |
2,400.5 |
2,437 |
+0.70% |
167,000 |
2024/8/27 |
2,415 |
2,434 |
2,402.5 |
2,420 |
+0.04% |
142,600 |
2024/8/26 |
2,440 |
2,445 |
2,403.5 |
2,419 |
-0.86% |
178,100 |
2024/8/23 |
2,454.5 |
2,471.5 |
2,427.5 |
2,440 |
+0.14% |
189,300 |
2024/8/22 |
2,450 |
2,455 |
2,420 |
2,436.5 |
+0.21% |
110,900 |
2024/8/21 |
2,398 |
2,441.5 |
2,398 |
2,431.5 |
-0.67% |
163,900 |
2024/8/20 |
2,410 |
2,452 |
2,410 |
2,448 |
+3.36% |
148,600 |
2024/8/19 |
2,430 |
2,445 |
2,368.5 |
2,368.5 |
-2.83% |
175,400 |
2024/8/16 |
2,381 |
2,440 |
2,381 |
2,437.5 |
+4.57% |
190,800 |
2024/8/15 |
2,336 |
2,370 |
2,325.5 |
2,331 |
-0.21% |
224,600 |
2024/8/14 |
2,335 |
2,362 |
2,300 |
2,336 |
+1.48% |
191,900 |
2024/8/13 |
2,275.5 |
2,321 |
2,265 |
2,302 |
+1.59% |
192,900 |
2024/8/9 |
2,309 |
2,318 |
2,239 |
2,266 |
+1.46% |
309,900 |
2024/8/8 |
2,245 |
2,315.5 |
2,231.5 |
2,233.5 |
-3.23% |
312,600 |
2024/8/7 |
2,223.5 |
2,385.5 |
2,176.5 |
2,308 |
+1.52% |
321,100 |
2024/8/6 |
2,135.5 |
2,318.5 |
2,101 |
2,273.5 |
+13.93% |
479,000 |
2024/8/5 |
2,198.5 |
2,198.5 |
1,931 |
1,995.5 |
-13.80% |
621,700 |
2024/8/2 |
2,365.5 |
2,393.5 |
2,298 |
2,315 |
-4.16% |
377,200 |
2024/8/1 |
2,463.5 |
2,489.5 |
2,400.5 |
2,415.5 |
-4.71% |
346,700 |
2024/7/31 |
2,475 |
2,537.5 |
2,474.5 |
2,535 |
+1.54% |
228,700 |
2024/7/30 |
2,500 |
2,515.5 |
2,480.5 |
2,496.5 |
-0.70% |
125,100 |
2024/7/29 |
2,489 |
2,516 |
2,474.5 |
2,514 |
+2.07% |
216,300 |
2024/7/26 |
2,462.5 |
2,507 |
2,462.5 |
2,463 |
+0.02% |
110,200 |
2024/7/25 |
2,526 |
2,526 |
2,462.5 |
2,462.5 |
-3.24% |
172,900 |
2024/7/24 |
2,550 |
2,580 |
2,541.5 |
2,545 |
-1.60% |
120,700 |
2024/7/23 |
2,615 |
2,620.5 |
2,579 |
2,586.5 |
-0.06% |
73,400 |
2024/7/22 |
2,621 |
2,636.5 |
2,585.5 |
2,588 |
-1.71% |
168,800 |
2024/7/19 |
2,622 |
2,662.5 |
2,607.5 |
2,633 |
+0.86% |
197,700 |
2024/7/18 |
2,635 |
2,657.5 |
2,602.5 |
2,610.5 |
-2.61% |
240,100 |
2024/7/17 |
2,710 |
2,711.5 |
2,675 |
2,680.5 |
-0.76% |
118,400 |
2024/7/16 |
2,675.5 |
2,705.5 |
2,664 |
2,701 |
+0.20% |
118,800 |
2024/7/12 |
2,659 |
2,725.5 |
2,639 |
2,695.5 |
+0.48% |
155,200 |
2024/7/11 |
2,695 |
2,699.5 |
2,667.5 |
2,682.5 |
+0.83% |
126,000 |
2024/7/10 |
2,661 |
2,661 |
2,621.5 |
2,660.5 |
-0.65% |
155,900 |
2024/7/9 |
2,645 |
2,680 |
2,644.5 |
2,678 |
+1.25% |
179,900 |
2024/7/8 |
2,668 |
2,677.5 |
2,639 |
2,645 |
-0.28% |
246,400 |
2024/7/5 |
2,642 |
2,676 |
2,620 |
2,652.5 |
+0.13% |
315,800 |
2024/7/4 |
2,639.5 |
2,666.5 |
2,629 |
2,649 |
+0.47% |
143,800 |
2024/7/3 |
2,587.5 |
2,650 |
2,587.5 |
2,636.5 |
+2.03% |
198,900 |
2024/7/2 |
2,559 |
2,597 |
2,559 |
2,584 |
+0.54% |
187,000 |
2024/7/1 |
2,578.5 |
2,602.5 |
2,559 |
2,570 |
+0.82% |
184,400 |
2024/6/28 |
2,580 |
2,590 |
2,549 |
2,549 |
-0.51% |
189,200 |
2024/6/27 |
2,525 |
2,568.5 |
2,525 |
2,562 |
+1.45% |
204,500 |
2024/6/26 |
2,500 |
2,549.5 |
2,493 |
2,525.5 |
+0.30% |
207,100 |
2024/6/25 |
2,475 |
2,526 |
2,470 |
2,518 |
+1.74% |
166,500 |
2024/6/24 |
2,459 |
2,481.5 |
2,447.5 |
2,475 |
+1.46% |
145,700 |
2024/6/21 |
2,474.5 |
2,496 |
2,436 |
2,439.5 |
-1.33% |
507,300 |
2024/6/20 |
2,460 |
2,474.5 |
2,432.5 |
2,472.5 |
-0.76% |
194,400 |
2024/6/19 |
2,469 |
2,496 |
2,457 |
2,491.5 |
+0.87% |
144,800 |
2024/6/18 |
2,484 |
2,484.5 |
2,457 |
2,470 |
+0.41% |
184,800 |
2024/6/17 |
2,494.5 |
2,503 |
2,439 |
2,460 |
-2.82% |
215,800 |
2024/6/14 |
2,507 |
2,554 |
2,500.5 |
2,531.5 |
+0.24% |
239,900 |
2024/6/13 |
2,527.5 |
2,551 |
2,508.5 |
2,525.5 |
+0.22% |
175,900 |
2024/6/12 |
2,493 |
2,528 |
2,483 |
2,520 |
+2.17% |
182,800 |
2024/6/11 |
2,476 |
2,502.5 |
2,464.5 |
2,466.5 |
-0.66% |
98,300 |
2024/6/10 |
2,449 |
2,486.5 |
2,439.5 |
2,483 |
+1.89% |
136,200 |
2024/6/7 |
2,427.5 |
2,450 |
2,427.5 |
2,437 |
+0.56% |
163,800 |
2024/6/6 |
2,469 |
2,487 |
2,417 |
2,423.5 |
-1.22% |
172,900 |
2024/6/5 |
2,465 |
2,477.5 |
2,444 |
2,453.5 |
-1.76% |
177,900 |
2024/6/4 |
2,514.5 |
2,527 |
2,463.5 |
2,497.5 |
-3.01% |
301,300 |
2024/6/3 |
2,561.5 |
2,581.5 |
2,558 |
2,575 |
+1.56% |
137,300 |
2024/5/31 |
2,515 |
2,547.5 |
2,506.5 |
2,535.5 |
+1.24% |
239,400 |
2024/5/30 |
2,490 |
2,508.5 |
2,455 |
2,504.5 |
+0.46% |
117,900 |
2024/5/29 |
2,530.5 |
2,551.5 |
2,491.5 |
2,493 |
-1.64% |
111,200 |
2024/5/28 |
2,526 |
2,555.5 |
2,511.5 |
2,534.5 |
+0.16% |
144,500 |
2024/5/27 |
2,521 |
2,541 |
2,503.5 |
2,530.5 |
-0.22% |
99,500 |
2024/5/24 |
2,505.5 |
2,551.5 |
2,491 |
2,536 |
-2.44% |
174,700 |
2024/5/23 |
2,625 |
2,641.5 |
2,599.5 |
2,599.5 |
-0.65% |
119,700 |
2024/5/22 |
2,612.5 |
2,639.5 |
2,608.5 |
2,616.5 |
+0.15% |
167,100 |
2024/5/21 |
2,685 |
2,694 |
2,612.5 |
2,612.5 |
-2.70% |
156,400 |
2024/5/20 |
2,675 |
2,714 |
2,675 |
2,685 |
+0.17% |
104,200 |
2024/5/17 |
2,675 |
2,713 |
2,668.5 |
2,680.5 |
+0.13% |
132,700 |
2024/5/16 |
2,724 |
2,753.5 |
2,672 |
2,677 |
+0.06% |
174,900 |
2024/5/15 |
2,695.5 |
2,708 |
2,670 |
2,675.5 |
-0.17% |
151,200 |
2024/5/14 |
2,699.5 |
2,719.5 |
2,637.5 |
2,680 |
-0.07% |
328,300 |
2024/5/13 |
2,645 |
2,704.5 |
2,551 |
2,682 |
-4.04% |
528,700 |
2024/5/10 |
2,800 |
2,848 |
2,788 |
2,795 |
-0.02% |
217,800 |
2024/5/9 |
2,801.5 |
2,836.5 |
2,790 |
2,795.5 |
+1.60% |
238,900 |
2024/5/8 |
2,735 |
2,760.5 |
2,712.5 |
2,751.5 |
+1.05% |
250,100 |
2024/5/7 |
2,697.5 |
2,727 |
2,663 |
2,723 |
+1.76% |
180,700 |
2024/5/2 |
2,662 |
2,687 |
2,652.5 |
2,676 |
+0.53% |
103,100 |
2024/5/1 |
2,650 |
2,667 |
2,631.5 |
2,662 |
+0.15% |
120,700 |
2024/4/30 |
2,639 |
2,665.5 |
2,615 |
2,658 |
+1.98% |
142,900 |
2024/4/26 |
2,545 |
2,607.5 |
2,532.5 |
2,606.5 |
+2.88% |
226,300 |
2024/4/25 |
2,528 |
2,550.5 |
2,520 |
2,533.5 |
-0.76% |
99,100 |
2024/4/24 |
2,539 |
2,557 |
2,527 |
2,553 |
+1.47% |
93,600 |
2024/4/23 |
2,491 |
2,528.5 |
2,491 |
2,516 |
+0.80% |
125,900 |
2024/4/22 |
2,545.5 |
2,545.5 |
2,479.5 |
2,496 |
-0.36% |
173,800 |
2024/4/19 |
2,560 |
2,560 |
2,466.5 |
2,505 |
-4.02% |
184,500 |
2024/4/18 |
2,599 |
2,625.5 |
2,588 |
2,610 |
+0.73% |
105,300 |
2024/4/17 |
2,623.5 |
2,639 |
2,580.5 |
2,591 |
-1.18% |
129,600 |
2024/4/16 |
2,621 |
2,641.5 |
2,610.5 |
2,622 |
-1.15% |
207,700 |
2024/4/15 |
2,643 |
2,655.5 |
2,624 |
2,652.5 |
-0.51% |
139,400 |
2024/4/12 |
2,650 |
2,673.5 |
2,638.5 |
2,666 |
+1.60% |
171,700 |
2024/4/11 |
2,574 |
2,634.5 |
2,571 |
2,624 |
+0.04% |
84,200 |
2024/4/10 |
2,602 |
2,640 |
2,595.5 |
2,623 |
+1.00% |
118,500 |
2024/4/9 |
2,577.5 |
2,601 |
2,565 |
2,597 |
+0.76% |
85,800 |
2024/4/8 |
2,579.5 |
2,601.5 |
2,560 |
2,577.5 |
+0.25% |
115,500 |
2024/4/5 |
2,580 |
2,602 |
2,557 |
2,571 |
-2.06% |
210,700 |
2024/4/4 |
2,610 |
2,645.5 |
2,595 |
2,625 |
+1.27% |
129,200 |
2024/4/3 |
2,601 |
2,622 |
2,578 |
2,592 |
-0.90% |
135,400 |
|