日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,101 |
2,135 |
2,099 |
2,119 |
+1.53% |
1,699,300 |
2024/9/30 |
2,088 |
2,122 |
2,080.5 |
2,087 |
-2.98% |
1,505,000 |
2024/9/27 |
2,139 |
2,159 |
2,114 |
2,151 |
+2.06% |
1,140,600 |
2024/9/26 |
2,080 |
2,107.5 |
2,070.5 |
2,107.5 |
+1.44% |
1,251,700 |
2024/9/25 |
2,058 |
2,085 |
2,051 |
2,077.5 |
+1.49% |
857,600 |
2024/9/24 |
2,070 |
2,078 |
2,042.5 |
2,047 |
+0.47% |
1,172,400 |
2024/9/20 |
2,040 |
2,067.5 |
2,033 |
2,037.5 |
+0.77% |
1,480,400 |
2024/9/19 |
2,021 |
2,049.5 |
2,006 |
2,022 |
+1.79% |
1,270,800 |
2024/9/18 |
1,983 |
1,992 |
1,966.5 |
1,986.5 |
+1.17% |
1,318,200 |
2024/9/17 |
1,995 |
2,003 |
1,938 |
1,963.5 |
-2.41% |
1,639,400 |
2024/9/13 |
1,994 |
2,012 |
1,993.5 |
2,012 |
-0.42% |
1,208,000 |
2024/9/12 |
2,023 |
2,039.5 |
1,998 |
2,020.5 |
+1.43% |
1,076,700 |
2024/9/11 |
2,020 |
2,020 |
1,968 |
1,992 |
-2.21% |
1,289,200 |
2024/9/10 |
2,042 |
2,056.5 |
2,033 |
2,037 |
-0.24% |
764,700 |
2024/9/9 |
2,000 |
2,047.5 |
1,987.5 |
2,042 |
-1.07% |
1,044,500 |
2024/9/6 |
2,082 |
2,089 |
2,048 |
2,064 |
-0.86% |
1,132,800 |
2024/9/5 |
2,080 |
2,118.5 |
2,052 |
2,082 |
-0.31% |
1,268,000 |
2024/9/4 |
2,110 |
2,119.5 |
2,078.5 |
2,088.5 |
-2.93% |
1,531,800 |
2024/9/3 |
2,170 |
2,171.5 |
2,140 |
2,151.5 |
-0.55% |
712,200 |
2024/9/2 |
2,186 |
2,199 |
2,143 |
2,163.5 |
+1.15% |
1,341,300 |
2024/8/30 |
2,116 |
2,144 |
2,113 |
2,139 |
+0.73% |
776,400 |
2024/8/29 |
2,130 |
2,130 |
2,110.5 |
2,123.5 |
-0.65% |
771,700 |
2024/8/28 |
2,098 |
2,137.5 |
2,081 |
2,137.5 |
-0.49% |
1,504,900 |
2024/8/27 |
2,130 |
2,150.5 |
2,118 |
2,148 |
+1.49% |
876,500 |
2024/8/26 |
2,139 |
2,144.5 |
2,086 |
2,116.5 |
-2.22% |
1,547,700 |
2024/8/23 |
2,158 |
2,164.5 |
2,139 |
2,164.5 |
+0.42% |
1,175,500 |
2024/8/22 |
2,195 |
2,195 |
2,145.5 |
2,155.5 |
-0.96% |
1,115,000 |
2024/8/21 |
2,151.5 |
2,179 |
2,149 |
2,176.5 |
+1.23% |
1,863,800 |
2024/8/20 |
2,149.5 |
2,158 |
2,126.5 |
2,150 |
+2.23% |
1,134,300 |
2024/8/19 |
2,156 |
2,179 |
2,096 |
2,103 |
-1.27% |
1,944,100 |
2024/8/16 |
2,168 |
2,195 |
2,113.5 |
2,130 |
+2.80% |
1,729,500 |
2024/8/15 |
2,098.5 |
2,107.5 |
2,058.5 |
2,072 |
+1.15% |
1,697,100 |
2024/8/14 |
2,009 |
2,061 |
1,972.5 |
2,048.5 |
+1.86% |
3,134,500 |
2024/8/13 |
2,003 |
2,026 |
1,929 |
2,011 |
+0.75% |
3,676,800 |
2024/8/9 |
2,122.5 |
2,180 |
1,964 |
1,996 |
-3.95% |
4,345,500 |
2024/8/8 |
2,064 |
2,125 |
2,053.5 |
2,078 |
+0.10% |
1,912,600 |
2024/8/7 |
2,100 |
2,187.5 |
2,056 |
2,076 |
-3.10% |
2,338,200 |
2024/8/6 |
2,150 |
2,186 |
2,094.5 |
2,142.5 |
+13.84% |
1,336,800 |
2024/8/5 |
2,022 |
2,054.5 |
1,867 |
1,882 |
-15.07% |
1,844,300 |
2024/8/2 |
2,280.5 |
2,294 |
2,213 |
2,216 |
-6.83% |
1,401,100 |
2024/8/1 |
2,442.5 |
2,457 |
2,343 |
2,378.5 |
-4.57% |
1,138,400 |
2024/7/31 |
2,435 |
2,492.5 |
2,421 |
2,492.5 |
+1.47% |
597,000 |
2024/7/30 |
2,432 |
2,458.5 |
2,430 |
2,456.5 |
+1.17% |
476,800 |
2024/7/29 |
2,429 |
2,456 |
2,413 |
2,428 |
+0.85% |
520,900 |
2024/7/26 |
2,412 |
2,439 |
2,399 |
2,407.5 |
+0.48% |
650,200 |
2024/7/25 |
2,421.5 |
2,436.5 |
2,394 |
2,396 |
-2.78% |
1,000,700 |
2024/7/24 |
2,515 |
2,515 |
2,458 |
2,464.5 |
-2.11% |
734,600 |
2024/7/23 |
2,513 |
2,542 |
2,490.5 |
2,517.5 |
+1.72% |
659,600 |
2024/7/22 |
2,534 |
2,537 |
2,474.5 |
2,475 |
-2.29% |
915,200 |
2024/7/19 |
2,542 |
2,549.5 |
2,509.5 |
2,533 |
+0.62% |
778,300 |
2024/7/18 |
2,530 |
2,534.5 |
2,503 |
2,517.5 |
-0.83% |
819,900 |
2024/7/17 |
2,538 |
2,552 |
2,522 |
2,538.5 |
+0.61% |
1,261,800 |
2024/7/16 |
2,555 |
2,564.5 |
2,520.5 |
2,523 |
-1.21% |
876,400 |
2024/7/12 |
2,550 |
2,582 |
2,546.5 |
2,554 |
-0.89% |
1,125,000 |
2024/7/11 |
2,588 |
2,604.5 |
2,569 |
2,577 |
+1.82% |
933,900 |
2024/7/10 |
2,511 |
2,534 |
2,501 |
2,531 |
+1.02% |
934,900 |
2024/7/9 |
2,511 |
2,519.5 |
2,462.5 |
2,505.5 |
-0.58% |
1,401,600 |
2024/7/8 |
2,520 |
2,533.5 |
2,508.5 |
2,520 |
+0.14% |
974,400 |
2024/7/5 |
2,583 |
2,587 |
2,515.5 |
2,516.5 |
-2.61% |
1,108,900 |
2024/7/4 |
2,570 |
2,593 |
2,569 |
2,584 |
+0.00% |
828,600 |
2024/7/3 |
2,621.5 |
2,623.5 |
2,564 |
2,584 |
-2.25% |
915,700 |
2024/7/2 |
2,612 |
2,659.5 |
2,603 |
2,643.5 |
+1.93% |
1,310,300 |
2024/7/1 |
2,600 |
2,610 |
2,581.5 |
2,593.5 |
+0.97% |
730,100 |
2024/6/28 |
2,565 |
2,584 |
2,550.5 |
2,568.5 |
+0.96% |
1,008,500 |
2024/6/27 |
2,525 |
2,556 |
2,521 |
2,544 |
-2.70% |
1,334,100 |
2024/6/26 |
2,666.5 |
2,673.5 |
2,605 |
2,614.5 |
-1.66% |
1,955,400 |
2024/6/25 |
2,638.5 |
2,675 |
2,626 |
2,658.5 |
+2.21% |
746,100 |
2024/6/24 |
2,603 |
2,617.5 |
2,576 |
2,601 |
+0.70% |
719,200 |
2024/6/21 |
2,592 |
2,609.5 |
2,577 |
2,583 |
-0.08% |
874,200 |
2024/6/20 |
2,564 |
2,589 |
2,562.5 |
2,585 |
+0.80% |
491,400 |
2024/6/19 |
2,569 |
2,596 |
2,554.5 |
2,564.5 |
-0.31% |
697,000 |
2024/6/18 |
2,587 |
2,587.5 |
2,560.5 |
2,572.5 |
+0.31% |
684,100 |
2024/6/17 |
2,618.5 |
2,618.5 |
2,553 |
2,564.5 |
-2.27% |
1,050,200 |
2024/6/14 |
2,586 |
2,634.5 |
2,583 |
2,624 |
-0.02% |
1,023,100 |
2024/6/13 |
2,707 |
2,721.5 |
2,624.5 |
2,624.5 |
-3.37% |
881,000 |
2024/6/12 |
2,728.5 |
2,731 |
2,699 |
2,716 |
-1.06% |
681,100 |
2024/6/11 |
2,791 |
2,792.5 |
2,745 |
2,745 |
-1.08% |
538,100 |
2024/6/10 |
2,753.5 |
2,792.5 |
2,752 |
2,775 |
+1.35% |
577,900 |
2024/6/7 |
2,739 |
2,754.5 |
2,729 |
2,738 |
+0.04% |
457,800 |
2024/6/6 |
2,763 |
2,778 |
2,726.5 |
2,737 |
-0.60% |
669,800 |
2024/6/5 |
2,775 |
2,787 |
2,753.5 |
2,753.5 |
-1.47% |
577,500 |
2024/6/4 |
2,807 |
2,816.5 |
2,782.5 |
2,794.5 |
-1.03% |
557,200 |
2024/6/3 |
2,807 |
2,856 |
2,807 |
2,823.5 |
+0.75% |
737,800 |
2024/5/31 |
2,772 |
2,813 |
2,761 |
2,802.5 |
+1.72% |
874,000 |
2024/5/30 |
2,680 |
2,755 |
2,656 |
2,755 |
+3.07% |
1,117,600 |
2024/5/29 |
2,710 |
2,734 |
2,673 |
2,673 |
-2.76% |
925,400 |
2024/5/28 |
2,729 |
2,754.5 |
2,724.5 |
2,749 |
+1.05% |
478,500 |
2024/5/27 |
2,718.5 |
2,726 |
2,695 |
2,720.5 |
-0.04% |
541,900 |
2024/5/24 |
2,717 |
2,759 |
2,711.5 |
2,721.5 |
-0.48% |
472,200 |
2024/5/23 |
2,750 |
2,751.5 |
2,710 |
2,734.5 |
+0.04% |
550,600 |
2024/5/22 |
2,791 |
2,810 |
2,726 |
2,733.5 |
-1.99% |
723,100 |
2024/5/21 |
2,802 |
2,840.5 |
2,786.5 |
2,789 |
+0.27% |
824,600 |
2024/5/20 |
2,730.5 |
2,783 |
2,718 |
2,781.5 |
+1.89% |
729,100 |
2024/5/17 |
2,788.5 |
2,788.5 |
2,720.5 |
2,730 |
-1.87% |
892,900 |
2024/5/16 |
2,820 |
2,828.5 |
2,746 |
2,782 |
-1.77% |
1,243,100 |
2024/5/15 |
2,912.5 |
2,994 |
2,815.5 |
2,832 |
-0.65% |
1,455,800 |
2024/5/14 |
2,930.5 |
2,938 |
2,847 |
2,850.5 |
-1.04% |
775,100 |
2024/5/13 |
2,900 |
2,909 |
2,868.5 |
2,880.5 |
-1.42% |
636,700 |
2024/5/10 |
2,896 |
2,950 |
2,891 |
2,922 |
+0.17% |
677,400 |
2024/5/9 |
2,900 |
2,958.5 |
2,894.5 |
2,917 |
+1.51% |
512,900 |
2024/5/8 |
2,888 |
2,896.5 |
2,860 |
2,873.5 |
-0.29% |
463,700 |
2024/5/7 |
2,939.5 |
2,958.5 |
2,865.5 |
2,882 |
-0.71% |
726,800 |
2024/5/2 |
2,894 |
2,916.5 |
2,878 |
2,902.5 |
+0.07% |
364,400 |
2024/5/1 |
2,957 |
2,967 |
2,898.5 |
2,900.5 |
-2.86% |
615,000 |
2024/4/30 |
2,933 |
2,997 |
2,897.5 |
2,986 |
+3.90% |
727,700 |
2024/4/26 |
2,800 |
2,876.5 |
2,774 |
2,874 |
+2.06% |
729,400 |
2024/4/25 |
2,882 |
2,911.5 |
2,809.5 |
2,816 |
-2.53% |
613,500 |
2024/4/24 |
2,851 |
2,889.5 |
2,842.5 |
2,889 |
+0.94% |
640,000 |
2024/4/23 |
2,894 |
2,904 |
2,846 |
2,862 |
-1.09% |
702,600 |
2024/4/22 |
2,888 |
2,908.5 |
2,850.5 |
2,893.5 |
+1.19% |
683,900 |
2024/4/19 |
2,880 |
2,907 |
2,823 |
2,859.5 |
-1.19% |
772,100 |
2024/4/18 |
2,860 |
2,929 |
2,848 |
2,894 |
+0.84% |
471,100 |
2024/4/17 |
2,953 |
2,955.5 |
2,829.5 |
2,870 |
-1.14% |
820,300 |
2024/4/16 |
2,955 |
2,990 |
2,889 |
2,903 |
-1.54% |
970,600 |
2024/4/15 |
2,908 |
2,954 |
2,861.5 |
2,948.5 |
-0.59% |
736,900 |
2024/4/12 |
2,900 |
2,974 |
2,870 |
2,966 |
+3.74% |
1,136,500 |
2024/4/11 |
2,852.5 |
2,874 |
2,837.5 |
2,859 |
-0.80% |
419,600 |
2024/4/10 |
2,850 |
2,883.5 |
2,836.5 |
2,882 |
+1.82% |
595,500 |
2024/4/9 |
2,830 |
2,853 |
2,806.5 |
2,830.5 |
+0.46% |
343,700 |
2024/4/8 |
2,806 |
2,824.5 |
2,791.5 |
2,817.5 |
+0.41% |
389,000 |
2024/4/5 |
2,776 |
2,806 |
2,752.5 |
2,806 |
-0.62% |
505,700 |
2024/4/4 |
2,797.5 |
2,830.5 |
2,775.5 |
2,823.5 |
+2.10% |
601,000 |
2024/4/3 |
2,700 |
2,776 |
2,681.5 |
2,765.5 |
+1.43% |
686,800 |
|