日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,650 |
2,686.5 |
2,628 |
2,680 |
+1.07% |
264,500 |
2024/9/30 |
2,624.5 |
2,658 |
2,618.5 |
2,651.5 |
-1.71% |
223,500 |
2024/9/27 |
2,670 |
2,706 |
2,670 |
2,697.5 |
-1.34% |
264,200 |
2024/9/26 |
2,701.5 |
2,734 |
2,690.5 |
2,734 |
+1.26% |
266,300 |
2024/9/25 |
2,711 |
2,712 |
2,664 |
2,700 |
-0.48% |
230,300 |
2024/9/24 |
2,710 |
2,723.5 |
2,690 |
2,713 |
+1.59% |
244,000 |
2024/9/20 |
2,692.5 |
2,707.5 |
2,670.5 |
2,670.5 |
-0.61% |
370,300 |
2024/9/19 |
2,676 |
2,702 |
2,676 |
2,687 |
+1.51% |
172,100 |
2024/9/18 |
2,647 |
2,671.5 |
2,638.5 |
2,647 |
-0.28% |
185,100 |
2024/9/17 |
2,633 |
2,654.5 |
2,595 |
2,654.5 |
+2.25% |
343,200 |
2024/9/13 |
2,617 |
2,622.5 |
2,585 |
2,596 |
-0.97% |
205,600 |
2024/9/12 |
2,600 |
2,636 |
2,600 |
2,621.5 |
+1.65% |
176,900 |
2024/9/11 |
2,641.5 |
2,649.5 |
2,564 |
2,579 |
-1.21% |
143,600 |
2024/9/10 |
2,619.5 |
2,623.5 |
2,596 |
2,610.5 |
-0.34% |
248,700 |
2024/9/9 |
2,600 |
2,622.5 |
2,575 |
2,619.5 |
-0.57% |
277,500 |
2024/9/6 |
2,678.5 |
2,680 |
2,632.5 |
2,634.5 |
-0.85% |
255,500 |
2024/9/5 |
2,650 |
2,687 |
2,626.5 |
2,657 |
+0.43% |
389,200 |
2024/9/4 |
2,626 |
2,679.5 |
2,626 |
2,645.5 |
-0.71% |
250,800 |
2024/9/3 |
2,645 |
2,683 |
2,638.5 |
2,664.5 |
+0.99% |
122,100 |
2024/9/2 |
2,670.5 |
2,678 |
2,627 |
2,638.5 |
-1.51% |
277,200 |
2024/8/30 |
2,650.5 |
2,685.5 |
2,650.5 |
2,679 |
-0.13% |
193,900 |
2024/8/29 |
2,700.5 |
2,718.5 |
2,675.5 |
2,682.5 |
-1.29% |
594,900 |
2024/8/28 |
2,700 |
2,720 |
2,697.5 |
2,717.5 |
-0.29% |
184,400 |
2024/8/27 |
2,733 |
2,736.5 |
2,687 |
2,725.5 |
+0.28% |
230,800 |
2024/8/26 |
2,690 |
2,726.5 |
2,684.5 |
2,718 |
+1.80% |
374,800 |
2024/8/23 |
2,662 |
2,678 |
2,642 |
2,670 |
+0.89% |
368,000 |
2024/8/22 |
2,590 |
2,654 |
2,575 |
2,646.5 |
+2.22% |
373,300 |
2024/8/21 |
2,622 |
2,624 |
2,580 |
2,589 |
-1.73% |
242,800 |
2024/8/20 |
2,615 |
2,645 |
2,602 |
2,634.5 |
+0.67% |
228,000 |
2024/8/19 |
2,605 |
2,637 |
2,525 |
2,617 |
+0.60% |
289,500 |
2024/8/16 |
2,551 |
2,612.5 |
2,533 |
2,601.5 |
+2.46% |
294,500 |
2024/8/15 |
2,550.5 |
2,557.5 |
2,519 |
2,539 |
-0.24% |
220,500 |
2024/8/14 |
2,468.5 |
2,545 |
2,465.5 |
2,545 |
+3.10% |
412,000 |
2024/8/13 |
2,503.5 |
2,533.5 |
2,435 |
2,468.5 |
-2.68% |
377,700 |
2024/8/9 |
2,540.5 |
2,570 |
2,485.5 |
2,536.5 |
+3.11% |
503,200 |
2024/8/8 |
2,432 |
2,486 |
2,410.5 |
2,460 |
+1.05% |
492,500 |
2024/8/7 |
2,379 |
2,522 |
2,360 |
2,434.5 |
+0.27% |
477,300 |
2024/8/6 |
2,429 |
2,465 |
2,373 |
2,428 |
+5.40% |
347,100 |
2024/8/5 |
2,445 |
2,455 |
2,280 |
2,303.5 |
-7.06% |
514,500 |
2024/8/2 |
2,555 |
2,555 |
2,469.5 |
2,478.5 |
-3.73% |
406,200 |
2024/8/1 |
2,595.5 |
2,595.5 |
2,536 |
2,574.5 |
-2.41% |
440,400 |
2024/7/31 |
2,612.5 |
2,657 |
2,599.5 |
2,638 |
+0.34% |
310,200 |
2024/7/30 |
2,637 |
2,642 |
2,605 |
2,629 |
-0.30% |
208,700 |
2024/7/29 |
2,630 |
2,664 |
2,614 |
2,637 |
+1.99% |
390,200 |
2024/7/26 |
2,602.5 |
2,603 |
2,566 |
2,585.5 |
+0.29% |
205,800 |
2024/7/25 |
2,562 |
2,591 |
2,552.5 |
2,578 |
+0.74% |
278,200 |
2024/7/24 |
2,574 |
2,579.5 |
2,551.5 |
2,559 |
-0.51% |
156,500 |
2024/7/23 |
2,568 |
2,578 |
2,538 |
2,572 |
+0.43% |
168,300 |
2024/7/22 |
2,580.5 |
2,592 |
2,546 |
2,561 |
+0.02% |
271,500 |
2024/7/19 |
2,560 |
2,571 |
2,529 |
2,560.5 |
-0.54% |
409,700 |
2024/7/18 |
2,568 |
2,592 |
2,560 |
2,574.5 |
+0.29% |
268,000 |
2024/7/17 |
2,550 |
2,577 |
2,535.5 |
2,567 |
+1.42% |
348,500 |
2024/7/16 |
2,499.5 |
2,534 |
2,481.5 |
2,531 |
+2.45% |
527,100 |
2024/7/12 |
2,417.5 |
2,470.5 |
2,413.5 |
2,470.5 |
+2.07% |
280,700 |
2024/7/11 |
2,419 |
2,435 |
2,408 |
2,420.5 |
+1.23% |
306,300 |
2024/7/10 |
2,418 |
2,418 |
2,365.5 |
2,391 |
-1.14% |
295,100 |
2024/7/9 |
2,400.5 |
2,427 |
2,396 |
2,418.5 |
+0.85% |
283,700 |
2024/7/8 |
2,406 |
2,414.5 |
2,390.5 |
2,398 |
-0.95% |
217,100 |
2024/7/5 |
2,391.5 |
2,425.5 |
2,391.5 |
2,421 |
+1.28% |
226,700 |
2024/7/4 |
2,399 |
2,404.5 |
2,385 |
2,390.5 |
+0.00% |
142,900 |
2024/7/3 |
2,390 |
2,397.5 |
2,374.5 |
2,390.5 |
+0.04% |
202,400 |
2024/7/2 |
2,380 |
2,399 |
2,368 |
2,389.5 |
+0.40% |
216,300 |
2024/7/1 |
2,363.5 |
2,392 |
2,355 |
2,380 |
+1.32% |
468,600 |
2024/6/28 |
2,329.5 |
2,367.5 |
2,311 |
2,349 |
+1.29% |
429,300 |
2024/6/27 |
2,332 |
2,333 |
2,298 |
2,319 |
-1.05% |
520,100 |
2024/6/26 |
2,366 |
2,366.5 |
2,339 |
2,343.5 |
-1.35% |
497,100 |
2024/6/25 |
2,408 |
2,408 |
2,368 |
2,375.5 |
-0.27% |
257,000 |
2024/6/24 |
2,343 |
2,407 |
2,341 |
2,382 |
+1.17% |
430,600 |
2024/6/21 |
2,342.5 |
2,372.5 |
2,342.5 |
2,354.5 |
+0.26% |
422,700 |
2024/6/20 |
2,372 |
2,376.5 |
2,332 |
2,348.5 |
-5.00% |
556,000 |
2024/6/19 |
2,495.5 |
2,497.5 |
2,426 |
2,472 |
-1.00% |
248,100 |
2024/6/18 |
2,509.5 |
2,509.5 |
2,485.5 |
2,497 |
+0.20% |
121,900 |
2024/6/17 |
2,503 |
2,511 |
2,466 |
2,492 |
-0.42% |
210,500 |
2024/6/14 |
2,480 |
2,508 |
2,475 |
2,502.5 |
+0.81% |
258,900 |
2024/6/13 |
2,495 |
2,504 |
2,476 |
2,482.5 |
+0.00% |
190,700 |
2024/6/12 |
2,475.5 |
2,493.5 |
2,475 |
2,482.5 |
+0.02% |
156,700 |
2024/6/11 |
2,482 |
2,517.5 |
2,477 |
2,482 |
-0.54% |
178,200 |
2024/6/10 |
2,498 |
2,498 |
2,479 |
2,495.5 |
-0.22% |
197,700 |
2024/6/7 |
2,509 |
2,533.5 |
2,491 |
2,501 |
-0.48% |
177,700 |
2024/6/6 |
2,483 |
2,517 |
2,475.5 |
2,513 |
+1.80% |
251,900 |
2024/6/5 |
2,497 |
2,510 |
2,461.5 |
2,468.5 |
-1.83% |
225,700 |
2024/6/4 |
2,505 |
2,530 |
2,488 |
2,514.5 |
+1.15% |
248,800 |
2024/6/3 |
2,510.5 |
2,510.5 |
2,480 |
2,486 |
-0.68% |
280,000 |
2024/5/31 |
2,473.5 |
2,512 |
2,466.5 |
2,503 |
+1.11% |
491,000 |
2024/5/30 |
2,469 |
2,478 |
2,440 |
2,475.5 |
-0.08% |
242,200 |
2024/5/29 |
2,475 |
2,504 |
2,475 |
2,477.5 |
-0.08% |
151,000 |
2024/5/28 |
2,476 |
2,495 |
2,470.5 |
2,479.5 |
-0.10% |
143,800 |
2024/5/27 |
2,482 |
2,499 |
2,475.5 |
2,482 |
+0.40% |
137,100 |
2024/5/24 |
2,463 |
2,490 |
2,456 |
2,472 |
-0.66% |
228,600 |
2024/5/23 |
2,465 |
2,496.5 |
2,458 |
2,488.5 |
+0.73% |
253,600 |
2024/5/22 |
2,528.5 |
2,528.5 |
2,460.5 |
2,470.5 |
-2.85% |
294,500 |
2024/5/21 |
2,531.5 |
2,572 |
2,511.5 |
2,543 |
+0.51% |
237,500 |
2024/5/20 |
2,527 |
2,549.5 |
2,509 |
2,530 |
+0.12% |
241,100 |
2024/5/17 |
2,528 |
2,571 |
2,521 |
2,527 |
-0.22% |
298,300 |
2024/5/16 |
2,545 |
2,568.5 |
2,520.5 |
2,532.5 |
-0.76% |
456,900 |
2024/5/15 |
2,543.5 |
2,588 |
2,538 |
2,552 |
+1.96% |
616,800 |
2024/5/14 |
2,480 |
2,539.5 |
2,478.5 |
2,503 |
+1.25% |
772,700 |
2024/5/13 |
2,425.5 |
2,527 |
2,399.5 |
2,472 |
+12.49% |
1,964,600 |
2024/5/10 |
2,222 |
2,223 |
2,177 |
2,197.5 |
+0.34% |
564,300 |
2024/5/9 |
2,209.5 |
2,209.5 |
2,167 |
2,190 |
-1.42% |
656,900 |
2024/5/8 |
2,260.5 |
2,263.5 |
2,221.5 |
2,221.5 |
-1.79% |
434,100 |
2024/5/7 |
2,268 |
2,293.5 |
2,262 |
2,262 |
-0.81% |
360,000 |
2024/5/2 |
2,312.5 |
2,312.5 |
2,261.5 |
2,280.5 |
-0.11% |
461,400 |
2024/5/1 |
2,361.5 |
2,376 |
2,273.5 |
2,283 |
-4.97% |
693,500 |
2024/4/30 |
2,390 |
2,414.5 |
2,340.5 |
2,402.5 |
-0.56% |
519,300 |
2024/4/26 |
2,390 |
2,420 |
2,378.5 |
2,416 |
+0.86% |
238,500 |
2024/4/25 |
2,411 |
2,425.5 |
2,395.5 |
2,395.5 |
-0.44% |
164,300 |
2024/4/24 |
2,400.5 |
2,425.5 |
2,396 |
2,406 |
+0.38% |
237,700 |
2024/4/23 |
2,400 |
2,403 |
2,382.5 |
2,397 |
+0.31% |
296,300 |
2024/4/22 |
2,354.5 |
2,392 |
2,341 |
2,389.5 |
+2.71% |
259,900 |
2024/4/19 |
2,365 |
2,365 |
2,321 |
2,326.5 |
-1.63% |
375,900 |
2024/4/18 |
2,392.5 |
2,392.5 |
2,365 |
2,365 |
-1.05% |
268,200 |
2024/4/17 |
2,425.5 |
2,425.5 |
2,390 |
2,390 |
-0.93% |
296,900 |
2024/4/16 |
2,418 |
2,433 |
2,410 |
2,412.5 |
-0.54% |
347,000 |
2024/4/15 |
2,429 |
2,438.5 |
2,418 |
2,425.5 |
-0.31% |
200,100 |
2024/4/12 |
2,413 |
2,442 |
2,412.5 |
2,433 |
+0.87% |
245,300 |
2024/4/11 |
2,416 |
2,425.5 |
2,407 |
2,412 |
-0.94% |
367,200 |
2024/4/10 |
2,420 |
2,449 |
2,416 |
2,435 |
+1.12% |
191,200 |
2024/4/9 |
2,450 |
2,454 |
2,403 |
2,408 |
-1.35% |
276,300 |
2024/4/8 |
2,388 |
2,443.5 |
2,385.5 |
2,441 |
+2.43% |
280,700 |
2024/4/5 |
2,374.5 |
2,385 |
2,356 |
2,383 |
+0.04% |
328,200 |
2024/4/4 |
2,448 |
2,450.5 |
2,382 |
2,382 |
-2.30% |
497,800 |
2024/4/3 |
2,442.5 |
2,459.5 |
2,423.5 |
2,438 |
-0.20% |
387,500 |
|