日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,555 |
1,594.5 |
1,554.5 |
1,591.5 |
+3.21% |
4,271,100 |
2024/9/30 |
1,538 |
1,575 |
1,532.5 |
1,542 |
-2.28% |
6,313,800 |
2024/9/27 |
1,560 |
1,581.5 |
1,538 |
1,578 |
+2.47% |
6,061,700 |
2024/9/26 |
1,517 |
1,540 |
1,507.5 |
1,540 |
+4.19% |
6,425,300 |
2024/9/25 |
1,480 |
1,501.5 |
1,466 |
1,478 |
+0.07% |
5,093,900 |
2024/9/24 |
1,516 |
1,518 |
1,471.5 |
1,477 |
-1.27% |
4,266,800 |
2024/9/20 |
1,487.5 |
1,512.5 |
1,475 |
1,496 |
+3.10% |
6,767,500 |
2024/9/19 |
1,480 |
1,480 |
1,446 |
1,451 |
-0.55% |
4,782,900 |
2024/9/18 |
1,427 |
1,464 |
1,415 |
1,459 |
+4.44% |
6,652,700 |
2024/9/17 |
1,430 |
1,438 |
1,382.5 |
1,397 |
-3.92% |
6,300,100 |
2024/9/13 |
1,448 |
1,471 |
1,441.5 |
1,454 |
+0.17% |
3,873,800 |
2024/9/12 |
1,480 |
1,498.5 |
1,438.5 |
1,451.5 |
+1.79% |
6,333,000 |
2024/9/11 |
1,455 |
1,478 |
1,417 |
1,426 |
-2.99% |
5,915,400 |
2024/9/10 |
1,500 |
1,501 |
1,458 |
1,470 |
-1.08% |
4,556,900 |
2024/9/9 |
1,431 |
1,490.5 |
1,426.5 |
1,486 |
-1.00% |
7,711,500 |
2024/9/6 |
1,505.5 |
1,510 |
1,473.5 |
1,501 |
+0.37% |
6,042,200 |
2024/9/5 |
1,508 |
1,530.5 |
1,480.5 |
1,495.5 |
-1.35% |
8,796,700 |
2024/9/4 |
1,550 |
1,569 |
1,514.5 |
1,516 |
-7.45% |
10,844,700 |
2024/9/3 |
1,680 |
1,688 |
1,635 |
1,638 |
-2.76% |
4,860,100 |
2024/9/2 |
1,709 |
1,732 |
1,682 |
1,684.5 |
+0.93% |
4,492,300 |
2024/8/30 |
1,660 |
1,690 |
1,654 |
1,669 |
+1.09% |
4,968,500 |
2024/8/29 |
1,665.5 |
1,677 |
1,643 |
1,651 |
-2.57% |
7,023,800 |
2024/8/28 |
1,677 |
1,707 |
1,669 |
1,694.5 |
-2.28% |
6,459,800 |
2024/8/27 |
1,711 |
1,740 |
1,701 |
1,734 |
-0.46% |
4,957,800 |
2024/8/26 |
1,790 |
1,805.5 |
1,714.5 |
1,742 |
-3.60% |
7,349,500 |
2024/8/23 |
1,788 |
1,828.5 |
1,783.5 |
1,807 |
+1.09% |
4,849,700 |
2024/8/22 |
1,782 |
1,815 |
1,777 |
1,787.5 |
+0.48% |
4,759,500 |
2024/8/21 |
1,789 |
1,804.5 |
1,761.5 |
1,779 |
-1.88% |
5,816,600 |
2024/8/20 |
1,801 |
1,827 |
1,790 |
1,813 |
+2.43% |
5,377,400 |
2024/8/19 |
1,775 |
1,818 |
1,751 |
1,770 |
-0.25% |
7,240,700 |
2024/8/16 |
1,785.5 |
1,810 |
1,738.5 |
1,774.5 |
+4.02% |
10,133,200 |
2024/8/15 |
1,690 |
1,734 |
1,670.5 |
1,706 |
+2.99% |
9,136,200 |
2024/8/14 |
1,650 |
1,677 |
1,595.5 |
1,656.5 |
+2.35% |
12,341,000 |
2024/8/13 |
1,588 |
1,659.5 |
1,569 |
1,618.5 |
+3.52% |
12,539,000 |
2024/8/9 |
1,687.5 |
1,687.5 |
1,504 |
1,563.5 |
-7.32% |
25,145,100 |
2024/8/8 |
1,504 |
1,710.5 |
1,504 |
1,687 |
-15.82% |
26,881,900 |
2024/8/7 |
1,920 |
2,091 |
1,910 |
2,004 |
-0.30% |
9,977,500 |
2024/8/6 |
2,035 |
2,066 |
1,892.5 |
2,010 |
+5.54% |
8,606,800 |
2024/8/5 |
1,748 |
1,993 |
1,673.5 |
1,904.5 |
-10.92% |
12,755,700 |
2024/8/2 |
2,282 |
2,286 |
2,118 |
2,138 |
-12.34% |
9,461,500 |
2024/8/1 |
2,487 |
2,509.5 |
2,422 |
2,439 |
-2.19% |
5,979,100 |
2024/7/31 |
2,421 |
2,518 |
2,399 |
2,493.5 |
+1.18% |
4,098,600 |
2024/7/30 |
2,453.5 |
2,493.5 |
2,430.5 |
2,464.5 |
-1.56% |
6,176,100 |
2024/7/29 |
2,421 |
2,522 |
2,407 |
2,503.5 |
+6.94% |
6,834,700 |
2024/7/26 |
2,308 |
2,379.5 |
2,300 |
2,341 |
+2.63% |
8,449,100 |
2024/7/25 |
2,380 |
2,381.5 |
2,260 |
2,281 |
-6.82% |
8,559,900 |
2024/7/24 |
2,489.5 |
2,519 |
2,448 |
2,448 |
-2.04% |
3,243,500 |
2024/7/23 |
2,561.5 |
2,573 |
2,493.5 |
2,499 |
-0.62% |
3,642,100 |
2024/7/22 |
2,603 |
2,617 |
2,514 |
2,514.5 |
-2.97% |
4,377,000 |
2024/7/19 |
2,560 |
2,598.5 |
2,528.5 |
2,591.5 |
+1.71% |
4,683,600 |
2024/7/18 |
2,533 |
2,569 |
2,506.5 |
2,548 |
-4.32% |
7,184,600 |
2024/7/17 |
2,605 |
2,671.5 |
2,580 |
2,663 |
+0.72% |
4,870,300 |
2024/7/16 |
2,590 |
2,644 |
2,562 |
2,644 |
+2.76% |
3,953,800 |
2024/7/12 |
2,543.5 |
2,597 |
2,541 |
2,573 |
-2.67% |
6,011,400 |
2024/7/11 |
2,559.5 |
2,649 |
2,555.5 |
2,643.5 |
+5.89% |
10,615,400 |
2024/7/10 |
2,455 |
2,496.5 |
2,443 |
2,496.5 |
+0.97% |
3,684,500 |
2024/7/9 |
2,440 |
2,485.5 |
2,423 |
2,472.5 |
+1.75% |
3,681,800 |
2024/7/8 |
2,440 |
2,450.5 |
2,413.5 |
2,430 |
-0.90% |
3,030,400 |
2024/7/5 |
2,462.5 |
2,493.5 |
2,448 |
2,452 |
-0.59% |
2,916,700 |
2024/7/4 |
2,475 |
2,498 |
2,457 |
2,466.5 |
+0.18% |
3,926,000 |
2024/7/3 |
2,353.5 |
2,462 |
2,353 |
2,462 |
+4.94% |
5,891,700 |
2024/7/2 |
2,341 |
2,356.5 |
2,301.5 |
2,346 |
+0.19% |
3,636,200 |
2024/7/1 |
2,344 |
2,361.5 |
2,315 |
2,341.5 |
+1.12% |
3,836,900 |
2024/6/28 |
2,330 |
2,331.5 |
2,300.5 |
2,315.5 |
+0.83% |
2,795,900 |
2024/6/27 |
2,342.5 |
2,351 |
2,291 |
2,296.5 |
-2.65% |
4,385,100 |
2024/6/26 |
2,353 |
2,368.5 |
2,313 |
2,359 |
+0.90% |
3,280,900 |
2024/6/25 |
2,341.5 |
2,372.5 |
2,322 |
2,338 |
-0.68% |
3,903,400 |
2024/6/24 |
2,367.5 |
2,380.5 |
2,350.5 |
2,354 |
-0.59% |
2,603,600 |
2024/6/21 |
2,388 |
2,397.5 |
2,357.5 |
2,368 |
-1.48% |
3,347,700 |
2024/6/20 |
2,414 |
2,428 |
2,389 |
2,403.5 |
-0.43% |
2,421,800 |
2024/6/19 |
2,439 |
2,453 |
2,406 |
2,414 |
+0.44% |
2,680,600 |
2024/6/18 |
2,380 |
2,428 |
2,378.5 |
2,403.5 |
+2.43% |
3,548,000 |
2024/6/17 |
2,399 |
2,399.5 |
2,338.5 |
2,346.5 |
-2.92% |
3,642,200 |
2024/6/14 |
2,462.5 |
2,468 |
2,393 |
2,417 |
-1.87% |
4,496,200 |
2024/6/13 |
2,440.5 |
2,474 |
2,405 |
2,463 |
+2.82% |
6,870,800 |
2024/6/12 |
2,365 |
2,423.5 |
2,363.5 |
2,395.5 |
+0.44% |
3,643,300 |
2024/6/11 |
2,400.5 |
2,416 |
2,385 |
2,385 |
-0.33% |
3,172,800 |
2024/6/10 |
2,305 |
2,393.5 |
2,305 |
2,393 |
+3.82% |
4,479,000 |
2024/6/7 |
2,304 |
2,323 |
2,278.5 |
2,305 |
+0.09% |
3,550,800 |
2024/6/6 |
2,340.5 |
2,347.5 |
2,296.5 |
2,303 |
+0.09% |
3,585,600 |
2024/6/5 |
2,380 |
2,383.5 |
2,292 |
2,301 |
-3.68% |
5,547,300 |
2024/6/4 |
2,357.5 |
2,413.5 |
2,340 |
2,389 |
+1.34% |
4,582,400 |
2024/6/3 |
2,357.5 |
2,368 |
2,340 |
2,357.5 |
-0.02% |
2,836,200 |
2024/5/31 |
2,310 |
2,366.5 |
2,310 |
2,358 |
+1.31% |
4,842,800 |
2024/5/30 |
2,327 |
2,336 |
2,289 |
2,327.5 |
-1.38% |
3,808,900 |
2024/5/29 |
2,374 |
2,392 |
2,351 |
2,360 |
-0.15% |
3,763,800 |
2024/5/28 |
2,350 |
2,377.5 |
2,335 |
2,363.5 |
+0.57% |
4,140,200 |
2024/5/27 |
2,362 |
2,364.5 |
2,334.5 |
2,350 |
-0.53% |
3,265,100 |
2024/5/24 |
2,368 |
2,372.5 |
2,334.5 |
2,362.5 |
-1.71% |
4,881,500 |
2024/5/23 |
2,455 |
2,467 |
2,403.5 |
2,403.5 |
+0.21% |
5,492,800 |
2024/5/22 |
2,416.5 |
2,416.5 |
2,372.5 |
2,398.5 |
-0.87% |
4,556,700 |
2024/5/21 |
2,473.5 |
2,506 |
2,417 |
2,419.5 |
-2.34% |
4,828,700 |
2024/5/20 |
2,460 |
2,494.5 |
2,453 |
2,477.5 |
+0.10% |
3,865,900 |
2024/5/17 |
2,473.5 |
2,499.5 |
2,442 |
2,475 |
-1.43% |
5,012,900 |
2024/5/16 |
2,510 |
2,530 |
2,487 |
2,511 |
+0.06% |
4,666,900 |
2024/5/15 |
2,513.5 |
2,555 |
2,496 |
2,509.5 |
-0.16% |
3,118,400 |
2024/5/14 |
2,563 |
2,573 |
2,484 |
2,513.5 |
-0.81% |
4,968,100 |
2024/5/13 |
2,591 |
2,625 |
2,515 |
2,534 |
-2.20% |
7,165,700 |
2024/5/10 |
2,630 |
2,666.5 |
2,514.5 |
2,591 |
+8.36% |
17,189,700 |
2024/5/9 |
2,395 |
2,430 |
2,374 |
2,391 |
-1.16% |
4,872,800 |
2024/5/8 |
2,390 |
2,451 |
2,383 |
2,419 |
+0.46% |
4,505,800 |
2024/5/7 |
2,449 |
2,449 |
2,361 |
2,408 |
+0.90% |
5,199,300 |
2024/5/2 |
2,340 |
2,392 |
2,327 |
2,386.5 |
+0.61% |
3,325,900 |
2024/5/1 |
2,356 |
2,384.5 |
2,341 |
2,372 |
-0.50% |
2,938,100 |
2024/4/30 |
2,426.5 |
2,432.5 |
2,373 |
2,384 |
+0.02% |
5,076,100 |
2024/4/26 |
2,365 |
2,421.5 |
2,326 |
2,383.5 |
+4.56% |
8,714,700 |
2024/4/25 |
2,309.5 |
2,346 |
2,274 |
2,279.5 |
-2.61% |
4,190,300 |
2024/4/24 |
2,324.5 |
2,356 |
2,301.5 |
2,340.5 |
+2.65% |
6,406,800 |
2024/4/23 |
2,362.5 |
2,363 |
2,249.5 |
2,280 |
-1.41% |
5,767,100 |
2024/4/22 |
2,348 |
2,357.5 |
2,276.5 |
2,312.5 |
-2.07% |
6,602,400 |
2024/4/19 |
2,484 |
2,491 |
2,343 |
2,361.5 |
-6.94% |
11,088,400 |
2024/4/18 |
2,523.5 |
2,561 |
2,483 |
2,537.5 |
+0.61% |
4,104,000 |
2024/4/17 |
2,566.5 |
2,580.5 |
2,514.5 |
2,522 |
-1.10% |
4,881,200 |
2024/4/16 |
2,615 |
2,618 |
2,541 |
2,550 |
-3.70% |
4,321,200 |
2024/4/15 |
2,590 |
2,648 |
2,585 |
2,648 |
+1.09% |
3,182,700 |
2024/4/12 |
2,650 |
2,684 |
2,602 |
2,619.5 |
+1.26% |
5,262,300 |
2024/4/11 |
2,517 |
2,604.5 |
2,488 |
2,587 |
+0.76% |
5,949,200 |
2024/4/10 |
2,557 |
2,574 |
2,531.5 |
2,567.5 |
+0.41% |
3,750,700 |
2024/4/9 |
2,540.5 |
2,594 |
2,532 |
2,557 |
+1.31% |
4,526,000 |
2024/4/8 |
2,560 |
2,586 |
2,513 |
2,524 |
-0.28% |
4,966,800 |
2024/4/5 |
2,572 |
2,597 |
2,525.5 |
2,531 |
-2.99% |
6,705,200 |
2024/4/4 |
2,538 |
2,621 |
2,529.5 |
2,609 |
+4.17% |
8,879,500 |
2024/4/3 |
2,436 |
2,562.5 |
2,420 |
2,504.5 |
+1.48% |
9,094,400 |
|