日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,600 |
1,618.5 |
1,573 |
1,604 |
+1.71% |
3,073,500 |
2024/9/30 |
1,588.5 |
1,602.5 |
1,576 |
1,577 |
-5.74% |
3,307,800 |
2024/9/27 |
1,655 |
1,676 |
1,641 |
1,673 |
+0.10% |
2,763,300 |
2024/9/26 |
1,649.6 |
1,671.3 |
1,637.6 |
1,671.3 |
+1.83% |
818,300 |
2024/9/25 |
1,630.6 |
1,648.3 |
1,630.6 |
1,641.3 |
+0.66% |
696,300 |
2024/9/24 |
1,642.9 |
1,658.3 |
1,625.6 |
1,630.6 |
+0.68% |
954,500 |
2024/9/20 |
1,629.3 |
1,634.9 |
1,612.6 |
1,619.6 |
+0.85% |
4,354,900 |
2024/9/19 |
1,608.7 |
1,625 |
1,601.3 |
1,606 |
+1.74% |
766,800 |
2024/9/18 |
1,563.9 |
1,578.9 |
1,559.3 |
1,578.6 |
+1.58% |
707,300 |
2024/9/17 |
1,580.7 |
1,588.7 |
1,534.7 |
1,554 |
-1.68% |
1,137,700 |
2024/9/13 |
1,583.9 |
1,594.9 |
1,575.9 |
1,580.6 |
-1.21% |
647,100 |
2024/9/12 |
1,593.3 |
1,614.3 |
1,580.3 |
1,600 |
+1.91% |
670,800 |
2024/9/11 |
1,610.3 |
1,614.3 |
1,561.3 |
1,570 |
-3.10% |
972,000 |
2024/9/10 |
1,642 |
1,653.3 |
1,620.3 |
1,620.3 |
-1.10% |
848,700 |
2024/9/9 |
1,587 |
1,647 |
1,572 |
1,638.3 |
+0.74% |
1,017,300 |
2024/9/6 |
1,616.3 |
1,632 |
1,614.3 |
1,626.3 |
+0.62% |
1,094,400 |
2024/9/5 |
1,604 |
1,641 |
1,581 |
1,616.3 |
-0.51% |
1,116,300 |
2024/9/4 |
1,617.3 |
1,638.9 |
1,615.3 |
1,624.6 |
-3.36% |
1,178,800 |
2024/9/3 |
1,683.3 |
1,689.7 |
1,671 |
1,681 |
+1.00% |
615,100 |
2024/9/2 |
1,696.6 |
1,702.6 |
1,651.3 |
1,664.3 |
-1.79% |
1,415,500 |
2024/8/30 |
1,678.6 |
1,702.9 |
1,669.3 |
1,694.6 |
+0.79% |
1,570,200 |
2024/8/29 |
1,677.6 |
1,685.6 |
1,669.6 |
1,681.3 |
+1.00% |
2,212,100 |
2024/8/28 |
1,643.3 |
1,664.6 |
1,641.6 |
1,664.6 |
+0.76% |
649,300 |
2024/8/27 |
1,643.3 |
1,657 |
1,638 |
1,652 |
+1.04% |
580,100 |
2024/8/26 |
1,653.3 |
1,653.7 |
1,633.7 |
1,635 |
-1.94% |
805,000 |
2024/8/23 |
1,682.6 |
1,682.6 |
1,656.6 |
1,667.3 |
-0.10% |
320,000 |
2024/8/22 |
1,655.3 |
1,674.7 |
1,651.7 |
1,669 |
+0.20% |
567,200 |
2024/8/21 |
1,663.3 |
1,669.9 |
1,650.3 |
1,665.6 |
-1.13% |
647,400 |
2024/8/20 |
1,687.3 |
1,692.9 |
1,667.3 |
1,684.6 |
+1.24% |
574,300 |
2024/8/19 |
1,693.3 |
1,700 |
1,656.7 |
1,664 |
-2.40% |
910,400 |
2024/8/16 |
1,703.7 |
1,714.7 |
1,694.7 |
1,705 |
+2.57% |
1,342,900 |
2024/8/15 |
1,640.6 |
1,691 |
1,638 |
1,662.3 |
+2.03% |
1,021,700 |
2024/8/14 |
1,612 |
1,632.6 |
1,602.6 |
1,629.3 |
+2.56% |
744,300 |
2024/8/13 |
1,590.6 |
1,595.3 |
1,568.6 |
1,588.6 |
+0.97% |
699,600 |
2024/8/9 |
1,590.3 |
1,607.3 |
1,553.3 |
1,573.3 |
+0.40% |
1,438,100 |
2024/8/8 |
1,569.3 |
1,602.7 |
1,556.3 |
1,567 |
-1.61% |
1,754,800 |
2024/8/7 |
1,563.6 |
1,634.6 |
1,552.6 |
1,592.6 |
+2.07% |
2,155,900 |
2024/8/6 |
1,536 |
1,595.6 |
1,527.6 |
1,560.3 |
+11.77% |
2,593,700 |
2024/8/5 |
1,516 |
1,522.7 |
1,396 |
1,396 |
-14.32% |
2,811,200 |
2024/8/2 |
1,650.3 |
1,660.3 |
1,617.3 |
1,629.3 |
-3.67% |
2,716,600 |
2024/8/1 |
1,697.3 |
1,719 |
1,666.3 |
1,691.3 |
-1.47% |
2,882,500 |
2024/7/31 |
1,681.6 |
1,724.9 |
1,663.6 |
1,716.6 |
+1.51% |
2,919,300 |
2024/7/30 |
1,671.7 |
1,705 |
1,670.7 |
1,691 |
-0.56% |
1,960,100 |
2024/7/29 |
1,698.9 |
1,709.3 |
1,688.3 |
1,700.6 |
+1.77% |
1,432,100 |
2024/7/26 |
1,675.3 |
1,694 |
1,671 |
1,671 |
-0.04% |
1,339,600 |
2024/7/25 |
1,666.6 |
1,688.3 |
1,660.9 |
1,671.6 |
-0.97% |
1,778,800 |
2024/7/24 |
1,715 |
1,721.7 |
1,688 |
1,688 |
-2.56% |
1,710,700 |
2024/7/23 |
1,739.6 |
1,756.6 |
1,727 |
1,732.3 |
+1.15% |
1,356,100 |
2024/7/22 |
1,735.3 |
1,736.9 |
1,703.6 |
1,712.6 |
-1.95% |
1,859,900 |
2024/7/19 |
1,753.3 |
1,764.9 |
1,735.6 |
1,746.6 |
-0.10% |
1,518,000 |
2024/7/18 |
1,766.6 |
1,766.6 |
1,729.3 |
1,748.3 |
-2.82% |
2,329,400 |
2024/7/17 |
1,796 |
1,809 |
1,775.3 |
1,799 |
+0.84% |
3,573,300 |
2024/7/16 |
1,800 |
1,808.3 |
1,771 |
1,784 |
-0.03% |
11,952,900 |
2024/7/12 |
1,817.3 |
1,818.3 |
1,780.3 |
1,784.6 |
-2.71% |
1,920,500 |
2024/7/11 |
1,826.6 |
1,844.3 |
1,809.3 |
1,834.3 |
+1.36% |
4,530,400 |
2024/7/10 |
1,803.9 |
1,809.6 |
1,779.9 |
1,809.6 |
+0.35% |
2,638,700 |
2024/7/9 |
1,764.3 |
1,807.3 |
1,753.6 |
1,803.3 |
+3.05% |
8,125,500 |
2024/7/8 |
1,765 |
1,771.7 |
1,732 |
1,750 |
-2.34% |
5,458,500 |
2024/7/5 |
1,833 |
1,846 |
1,790.7 |
1,792 |
-2.29% |
1,582,700 |
2024/7/4 |
1,803.7 |
1,845.7 |
1,802.7 |
1,834 |
+2.71% |
1,933,100 |
2024/7/3 |
1,768.3 |
1,789.6 |
1,747.3 |
1,785.6 |
+1.38% |
1,703,900 |
2024/7/2 |
1,767 |
1,774 |
1,739 |
1,761.3 |
+0.06% |
1,402,900 |
2024/7/1 |
1,791.6 |
1,795 |
1,750.3 |
1,760.3 |
+0.73% |
1,615,500 |
2024/6/28 |
1,696.6 |
1,775.9 |
1,685.9 |
1,747.6 |
+0.00% |
4,251,500 |
2024/6/27 |
1,743.6 |
1,755.9 |
1,743.3 |
1,747.6 |
-0.21% |
553,900 |
2024/6/26 |
1,768 |
1,768.3 |
1,739.3 |
1,751.3 |
-0.36% |
733,800 |
2024/6/25 |
1,742.3 |
1,764.3 |
1,736.9 |
1,757.6 |
+1.60% |
712,100 |
2024/6/24 |
1,733.7 |
1,740 |
1,708 |
1,730 |
-0.21% |
1,134,000 |
2024/6/21 |
1,766.6 |
1,770.9 |
1,723.9 |
1,733.6 |
-0.99% |
1,594,400 |
2024/6/20 |
1,783.7 |
1,785.7 |
1,746 |
1,751 |
-2.79% |
1,050,100 |
2024/6/19 |
1,802 |
1,816 |
1,790.6 |
1,801.3 |
-0.04% |
433,900 |
2024/6/18 |
1,815.7 |
1,822.7 |
1,794.3 |
1,802 |
+0.17% |
412,800 |
2024/6/17 |
1,833.3 |
1,835.7 |
1,793.3 |
1,799 |
-2.77% |
577,200 |
2024/6/14 |
1,831.3 |
1,862.3 |
1,827.6 |
1,850.3 |
+0.27% |
653,000 |
2024/6/13 |
1,904 |
1,907.3 |
1,845.3 |
1,845.3 |
-3.08% |
655,000 |
2024/6/12 |
1,895 |
1,904.7 |
1,879.3 |
1,904 |
+0.04% |
395,400 |
2024/6/11 |
1,923.3 |
1,928 |
1,893.6 |
1,903.3 |
-1.47% |
581,100 |
2024/6/10 |
1,895.3 |
1,934.3 |
1,887.6 |
1,931.6 |
+2.49% |
588,000 |
2024/6/7 |
1,916.3 |
1,916.3 |
1,877.3 |
1,884.6 |
-0.11% |
580,900 |
2024/6/6 |
1,889.9 |
1,908.3 |
1,877.9 |
1,886.6 |
+1.54% |
897,900 |
2024/6/5 |
1,891.3 |
1,891.7 |
1,853 |
1,858 |
-2.40% |
787,400 |
2024/6/4 |
1,898.6 |
1,925.9 |
1,893.6 |
1,903.6 |
-0.70% |
968,400 |
2024/6/3 |
1,976.7 |
2,009.3 |
1,907.3 |
1,917 |
-1.51% |
1,339,100 |
2024/5/31 |
1,920.3 |
1,948 |
1,913.6 |
1,946.3 |
+2.37% |
1,331,200 |
2024/5/30 |
1,895.3 |
1,905 |
1,868.6 |
1,901.3 |
-0.73% |
560,500 |
2024/5/29 |
1,939.6 |
1,951 |
1,913.3 |
1,915.3 |
-1.08% |
720,500 |
2024/5/28 |
1,926.6 |
1,959.3 |
1,925.6 |
1,936.3 |
+1.40% |
954,100 |
2024/5/27 |
1,890.3 |
1,914.6 |
1,887.6 |
1,909.6 |
+1.40% |
558,700 |
2024/5/24 |
1,866.6 |
1,891.6 |
1,861 |
1,883.3 |
-0.53% |
566,800 |
2024/5/23 |
1,886.6 |
1,899 |
1,864 |
1,893.3 |
+0.58% |
613,700 |
2024/5/22 |
1,901.6 |
1,914.6 |
1,882.3 |
1,882.3 |
-0.62% |
724,200 |
2024/5/21 |
1,895.7 |
1,909.7 |
1,886.3 |
1,894 |
+0.26% |
438,900 |
2024/5/20 |
1,874.3 |
1,905 |
1,865 |
1,889 |
+1.20% |
533,900 |
2024/5/17 |
1,866.6 |
1,877.9 |
1,856.3 |
1,866.6 |
-0.18% |
654,100 |
2024/5/16 |
1,875 |
1,884.7 |
1,856.3 |
1,870 |
-0.16% |
692,200 |
2024/5/15 |
1,866.7 |
1,909 |
1,863.7 |
1,873 |
+0.83% |
696,700 |
2024/5/14 |
1,866.6 |
1,881.3 |
1,842.6 |
1,857.6 |
-0.47% |
602,100 |
2024/5/13 |
1,856.6 |
1,875 |
1,846.6 |
1,866.3 |
-0.23% |
533,100 |
2024/5/10 |
1,899.3 |
1,907.3 |
1,853.9 |
1,870.6 |
-0.67% |
930,700 |
2024/5/9 |
1,873.3 |
1,916.3 |
1,865.3 |
1,883.3 |
+0.48% |
860,200 |
2024/5/8 |
1,905.3 |
1,909.6 |
1,862.6 |
1,874.3 |
-2.41% |
973,800 |
2024/5/7 |
1,923.9 |
1,939.9 |
1,908.3 |
1,920.6 |
-0.16% |
865,800 |
2024/5/2 |
1,928.3 |
1,928.6 |
1,900.6 |
1,923.6 |
-0.71% |
994,300 |
2024/5/1 |
1,949.6 |
1,963.3 |
1,928.3 |
1,937.3 |
-3.02% |
1,110,300 |
2024/4/30 |
1,966.6 |
2,023.3 |
1,954.6 |
1,997.6 |
+6.31% |
2,281,300 |
2024/4/26 |
2,010 |
2,032.7 |
1,868.7 |
1,879 |
-6.98% |
3,793,200 |
2024/4/25 |
2,085.7 |
2,089.7 |
2,018 |
2,020 |
-3.07% |
822,800 |
2024/4/24 |
2,034.3 |
2,087.3 |
2,025.7 |
2,084 |
+3.31% |
775,000 |
2024/4/23 |
2,054 |
2,071 |
2,001 |
2,017.3 |
-2.42% |
811,100 |
2024/4/22 |
2,036.6 |
2,077.6 |
2,034.3 |
2,067.3 |
+2.21% |
789,400 |
2024/4/19 |
2,021.6 |
2,036.3 |
1,980.9 |
2,022.6 |
-0.49% |
726,800 |
2024/4/18 |
2,003.9 |
2,046.3 |
1,996.3 |
2,032.6 |
+0.52% |
487,600 |
2024/4/17 |
2,065.7 |
2,067.7 |
2,003.3 |
2,022 |
-0.85% |
562,000 |
2024/4/16 |
2,066.6 |
2,106 |
2,031.3 |
2,039.3 |
+0.30% |
1,084,300 |
2024/4/15 |
1,997.6 |
2,040 |
1,993.6 |
2,033.3 |
-0.47% |
605,700 |
2024/4/12 |
2,046.7 |
2,058 |
2,035 |
2,043 |
+0.20% |
415,800 |
2024/4/11 |
2,026.7 |
2,047.3 |
2,018.7 |
2,039 |
+0.12% |
561,800 |
2024/4/10 |
2,030.3 |
2,041.6 |
2,012.9 |
2,036.6 |
+0.66% |
521,800 |
2024/4/9 |
2,000.6 |
2,029.6 |
2,000.6 |
2,023.3 |
+1.71% |
438,100 |
2024/4/8 |
1,976 |
1,989.3 |
1,966.6 |
1,989.3 |
+1.52% |
334,800 |
2024/4/5 |
1,944.9 |
1,966.6 |
1,928.3 |
1,959.6 |
-0.93% |
503,800 |
2024/4/4 |
1,997.7 |
2,001 |
1,966 |
1,978 |
-0.13% |
641,700 |
2024/4/3 |
1,979.9 |
2,005.9 |
1,967.9 |
1,980.6 |
-0.42% |
705,200 |
|