| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
2,050 |
2,071 |
2,038.5 |
2,054 |
-1.89% |
772,600 |
| 2024/10/31 |
2,085 |
2,109 |
2,065.5 |
2,093.5 |
+1.23% |
1,002,400 |
| 2024/10/30 |
2,059 |
2,088 |
2,057.5 |
2,068 |
+0.34% |
1,523,900 |
| 2024/10/29 |
2,080 |
2,086 |
2,054.5 |
2,061 |
+0.63% |
825,500 |
| 2024/10/28 |
2,011.5 |
2,063.5 |
2,008.5 |
2,048 |
+1.04% |
984,300 |
| 2024/10/25 |
2,039.5 |
2,048 |
2,017.5 |
2,027 |
-0.49% |
796,700 |
| 2024/10/24 |
2,016 |
2,050 |
2,007 |
2,037 |
+0.12% |
1,129,400 |
| 2024/10/23 |
2,014 |
2,047 |
2,014 |
2,034.5 |
-0.34% |
723,600 |
| 2024/10/22 |
2,020 |
2,045.5 |
2,003 |
2,041.5 |
+0.22% |
752,200 |
| 2024/10/21 |
2,043.5 |
2,055.5 |
2,031 |
2,037 |
-0.73% |
735,900 |
| 2024/10/18 |
2,100 |
2,102 |
2,047.5 |
2,052 |
-1.51% |
1,187,600 |
| 2024/10/17 |
2,097.5 |
2,113 |
2,083.5 |
2,083.5 |
+0.26% |
925,600 |
| 2024/10/16 |
2,069.5 |
2,099.5 |
2,061 |
2,078 |
-0.48% |
1,026,200 |
| 2024/10/15 |
2,126.5 |
2,130 |
2,086 |
2,088 |
-1.04% |
1,895,200 |
| 2024/10/11 |
2,141.5 |
2,141.5 |
2,105.5 |
2,110 |
-0.66% |
1,001,300 |
| 2024/10/10 |
2,153.5 |
2,155 |
2,118 |
2,124 |
-0.79% |
916,400 |
| 2024/10/9 |
2,141.5 |
2,186.5 |
2,125.5 |
2,141 |
+0.59% |
1,152,900 |
| 2024/10/8 |
2,133 |
2,139 |
2,107 |
2,128.5 |
-1.11% |
954,200 |
| 2024/10/7 |
2,177.5 |
2,179 |
2,140 |
2,152.5 |
+0.99% |
1,118,700 |
| 2024/10/4 |
2,137 |
2,143 |
2,112 |
2,131.5 |
+0.68% |
1,080,100 |
| 2024/10/3 |
2,175.5 |
2,176.5 |
2,116.5 |
2,117 |
-0.40% |
1,049,200 |
| 2024/10/2 |
2,140 |
2,161.5 |
2,114 |
2,125.5 |
-0.79% |
1,267,400 |
| 2024/10/1 |
2,124 |
2,158.5 |
2,120.5 |
2,142.5 |
+1.09% |
1,113,300 |
| 2024/9/30 |
2,084 |
2,130 |
2,077 |
2,119.5 |
-4.07% |
1,857,600 |
| 2024/9/27 |
2,188 |
2,228 |
2,181.5 |
2,209.5 |
+2.79% |
2,129,800 |
| 2024/9/26 |
2,102.5 |
2,149.5 |
2,098.5 |
2,149.5 |
+2.36% |
1,433,200 |
| 2024/9/25 |
2,123 |
2,129.5 |
2,091 |
2,100 |
-0.87% |
1,808,800 |
| 2024/9/24 |
2,105.5 |
2,142 |
2,105.5 |
2,118.5 |
+1.70% |
1,761,500 |
| 2024/9/20 |
2,091 |
2,096 |
2,064.5 |
2,083 |
+1.12% |
4,172,500 |
| 2024/9/19 |
2,000 |
2,060 |
1,975 |
2,060 |
+5.05% |
2,641,500 |
| 2024/9/18 |
1,951 |
1,977 |
1,942.5 |
1,961 |
+0.33% |
1,001,800 |
| 2024/9/17 |
1,987 |
2,009 |
1,916.5 |
1,954.5 |
-0.03% |
2,373,200 |
| 2024/9/13 |
1,956.5 |
1,997 |
1,893.5 |
1,955 |
+4.18% |
4,043,000 |
| 2024/9/12 |
1,860 |
1,897 |
1,845.5 |
1,876.5 |
+5.10% |
1,578,000 |
| 2024/9/11 |
1,832 |
1,833.5 |
1,762.5 |
1,785.5 |
-2.83% |
1,125,300 |
| 2024/9/10 |
1,830 |
1,857 |
1,815 |
1,837.5 |
+0.60% |
971,900 |
| 2024/9/9 |
1,780.5 |
1,835 |
1,774 |
1,826.5 |
-0.52% |
896,300 |
| 2024/9/6 |
1,858 |
1,869.5 |
1,825 |
1,836 |
-1.77% |
918,100 |
| 2024/9/5 |
1,808 |
1,869.5 |
1,801 |
1,869 |
-0.05% |
946,400 |
| 2024/9/4 |
1,856.5 |
1,880.5 |
1,843 |
1,870 |
-3.31% |
1,558,000 |
| 2024/9/3 |
1,947 |
1,952 |
1,926 |
1,934 |
-0.62% |
1,128,500 |
| 2024/9/2 |
1,920 |
1,946 |
1,920 |
1,946 |
+1.88% |
1,014,300 |
| 2024/8/30 |
1,881 |
1,914 |
1,875 |
1,910 |
+1.38% |
940,700 |
| 2024/8/29 |
1,864 |
1,885.5 |
1,857.5 |
1,884 |
+0.59% |
754,000 |
| 2024/8/28 |
1,889 |
1,891 |
1,864 |
1,873 |
-0.77% |
824,700 |
| 2024/8/27 |
1,881 |
1,892 |
1,866.5 |
1,887.5 |
+1.75% |
998,700 |
| 2024/8/26 |
1,833 |
1,857.5 |
1,818 |
1,855 |
+1.20% |
1,119,000 |
| 2024/8/23 |
1,817.5 |
1,844 |
1,801 |
1,833 |
+1.16% |
846,900 |
| 2024/8/22 |
1,829.5 |
1,843.5 |
1,797.5 |
1,812 |
-0.77% |
882,700 |
| 2024/8/21 |
1,837.5 |
1,837.5 |
1,803.5 |
1,826 |
-1.38% |
1,082,900 |
| 2024/8/20 |
1,865 |
1,865 |
1,821 |
1,851.5 |
+0.65% |
1,016,200 |
| 2024/8/19 |
1,898.5 |
1,901.5 |
1,835 |
1,839.5 |
-3.11% |
1,883,500 |
| 2024/8/16 |
1,869 |
1,898.5 |
1,852.5 |
1,898.5 |
+5.15% |
2,930,400 |
| 2024/8/15 |
1,797 |
1,826.5 |
1,790.5 |
1,805.5 |
+0.56% |
1,384,100 |
| 2024/8/14 |
1,765.5 |
1,803.5 |
1,757 |
1,795.5 |
+1.44% |
1,443,700 |
| 2024/8/13 |
1,747.5 |
1,770 |
1,726.5 |
1,770 |
+2.37% |
2,245,700 |
| 2024/8/9 |
1,703 |
1,778.5 |
1,648 |
1,729 |
+5.49% |
3,523,500 |
| 2024/8/8 |
1,634 |
1,679.5 |
1,629 |
1,639 |
-0.79% |
1,937,700 |
| 2024/8/7 |
1,602.5 |
1,688.5 |
1,575.5 |
1,652 |
-0.90% |
2,567,200 |
| 2024/8/6 |
1,512 |
1,674.5 |
1,512 |
1,667 |
+17.35% |
2,450,300 |
| 2024/8/5 |
1,600 |
1,606 |
1,413.5 |
1,420.5 |
-16.91% |
3,013,800 |
| 2024/8/2 |
1,742.5 |
1,781 |
1,703.5 |
1,709.5 |
-6.05% |
1,940,100 |
| 2024/8/1 |
1,891.5 |
1,902.5 |
1,808.5 |
1,819.5 |
-2.12% |
1,587,300 |
| 2024/7/31 |
1,843 |
1,866.5 |
1,836.5 |
1,859 |
+0.08% |
1,422,700 |
| 2024/7/30 |
1,867 |
1,873 |
1,846 |
1,857.5 |
-1.01% |
1,441,800 |
| 2024/7/29 |
1,869 |
1,887 |
1,865 |
1,876.5 |
+2.29% |
888,800 |
| 2024/7/26 |
1,830 |
1,848 |
1,822 |
1,834.5 |
+0.30% |
1,009,700 |
| 2024/7/25 |
1,845 |
1,854.5 |
1,826 |
1,829 |
-1.72% |
1,247,600 |
| 2024/7/24 |
1,896 |
1,904.5 |
1,852 |
1,861 |
-2.21% |
1,387,800 |
| 2024/7/23 |
1,919 |
1,919.5 |
1,888.5 |
1,903 |
+0.71% |
1,161,200 |
| 2024/7/22 |
1,872.5 |
1,889.5 |
1,872 |
1,889.5 |
+1.34% |
1,218,600 |
| 2024/7/19 |
1,874.5 |
1,878.5 |
1,856.5 |
1,864.5 |
-0.40% |
1,413,700 |
| 2024/7/18 |
1,897.5 |
1,904.5 |
1,868.5 |
1,872 |
-1.89% |
1,586,500 |
| 2024/7/17 |
1,898 |
1,911.5 |
1,893.5 |
1,908 |
+1.54% |
1,312,900 |
| 2024/7/16 |
1,870 |
1,887.5 |
1,863.5 |
1,879 |
+0.51% |
1,047,200 |
| 2024/7/12 |
1,867.5 |
1,882 |
1,861 |
1,869.5 |
-1.08% |
1,350,200 |
| 2024/7/11 |
1,885.5 |
1,903 |
1,883.5 |
1,890 |
+0.64% |
1,631,900 |
| 2024/7/10 |
1,877 |
1,882 |
1,860 |
1,878 |
+1.10% |
1,235,400 |
| 2024/7/9 |
1,860 |
1,879.5 |
1,855 |
1,857.5 |
-0.08% |
1,218,700 |
| 2024/7/8 |
1,856.5 |
1,868.5 |
1,842.5 |
1,859 |
+0.49% |
1,084,800 |
| 2024/7/5 |
1,873 |
1,877.5 |
1,850 |
1,850 |
-1.36% |
926,600 |
| 2024/7/4 |
1,890 |
1,898.5 |
1,863.5 |
1,875.5 |
-0.64% |
1,134,300 |
| 2024/7/3 |
1,880 |
1,894.5 |
1,862.5 |
1,887.5 |
+0.40% |
1,027,200 |
| 2024/7/2 |
1,868.5 |
1,886 |
1,861 |
1,880 |
+0.62% |
1,541,100 |
| 2024/7/1 |
1,855 |
1,880 |
1,845.5 |
1,868.5 |
+1.03% |
1,502,500 |
| 2024/6/28 |
1,857.5 |
1,867 |
1,837.5 |
1,849.5 |
-0.99% |
1,588,400 |
| 2024/6/27 |
1,873 |
1,879 |
1,861.5 |
1,868 |
-1.79% |
1,253,300 |
| 2024/6/26 |
1,883.5 |
1,908.5 |
1,878 |
1,902 |
+0.03% |
2,081,900 |
| 2024/6/25 |
1,897 |
1,903.5 |
1,870 |
1,901.5 |
+2.90% |
1,483,500 |
| 2024/6/24 |
1,835 |
1,861 |
1,822.5 |
1,848 |
+2.04% |
1,777,100 |
| 2024/6/21 |
1,822 |
1,837 |
1,808 |
1,811 |
+0.39% |
1,883,700 |
| 2024/6/20 |
1,808.5 |
1,808.5 |
1,787 |
1,804 |
-0.14% |
1,249,800 |
| 2024/6/19 |
1,838 |
1,842 |
1,798.5 |
1,806.5 |
-0.69% |
1,432,000 |
| 2024/6/18 |
1,844 |
1,844 |
1,814.5 |
1,819 |
+0.17% |
1,141,700 |
| 2024/6/17 |
1,840 |
1,842.5 |
1,801 |
1,816 |
-2.13% |
1,153,900 |
| 2024/6/14 |
1,837 |
1,864.5 |
1,837 |
1,855.5 |
+1.01% |
1,977,900 |
| 2024/6/13 |
1,858.5 |
1,864 |
1,826.5 |
1,837 |
-0.65% |
1,333,900 |
| 2024/6/12 |
1,871.5 |
1,872.5 |
1,834 |
1,849 |
+0.96% |
1,343,000 |
| 2024/6/11 |
1,859.5 |
1,865.5 |
1,830 |
1,831.5 |
-1.69% |
1,256,200 |
| 2024/6/10 |
1,844 |
1,863 |
1,840.5 |
1,863 |
+1.78% |
1,361,800 |
| 2024/6/7 |
1,801 |
1,830.5 |
1,800 |
1,830.5 |
+1.36% |
1,132,000 |
| 2024/6/6 |
1,810 |
1,823.5 |
1,797.5 |
1,806 |
-0.22% |
1,330,200 |
| 2024/6/5 |
1,819 |
1,821 |
1,796.5 |
1,810 |
-2.29% |
1,703,200 |
| 2024/6/4 |
1,867.5 |
1,880.5 |
1,836 |
1,852.5 |
-2.45% |
2,163,100 |
| 2024/6/3 |
1,892 |
1,913.5 |
1,882 |
1,899 |
-0.60% |
1,345,300 |
| 2024/5/31 |
1,905 |
1,917 |
1,900 |
1,910.5 |
+1.38% |
2,188,700 |
| 2024/5/30 |
1,881 |
1,890.5 |
1,866.5 |
1,884.5 |
-0.55% |
985,800 |
| 2024/5/29 |
1,915 |
1,918 |
1,888 |
1,895 |
-0.55% |
801,800 |
| 2024/5/28 |
1,900 |
1,916.5 |
1,896 |
1,905.5 |
-0.08% |
1,016,200 |
| 2024/5/27 |
1,912.5 |
1,914 |
1,887 |
1,907 |
-0.29% |
1,322,400 |
| 2024/5/24 |
1,920 |
1,932 |
1,909 |
1,912.5 |
-1.77% |
1,273,200 |
| 2024/5/23 |
1,937 |
1,947 |
1,925 |
1,947 |
+1.09% |
1,398,800 |
| 2024/5/22 |
1,920.5 |
1,939.5 |
1,916 |
1,926 |
+0.50% |
1,832,300 |
| 2024/5/21 |
1,911 |
1,947 |
1,907 |
1,916.5 |
-0.85% |
1,301,500 |
| 2024/5/20 |
1,911 |
1,953 |
1,906 |
1,933 |
+1.90% |
1,692,100 |
| 2024/5/17 |
1,880 |
1,897 |
1,860.5 |
1,897 |
+0.37% |
1,261,000 |
| 2024/5/16 |
1,878.5 |
1,890 |
1,854.5 |
1,890 |
-0.13% |
2,012,900 |
| 2024/5/15 |
1,901 |
1,911 |
1,876.5 |
1,892.5 |
+1.47% |
3,435,400 |
| 2024/5/14 |
1,711 |
1,888.5 |
1,689 |
1,865 |
+8.21% |
5,870,700 |
| 2024/5/13 |
1,730 |
1,730 |
1,689.5 |
1,723.5 |
-0.40% |
1,036,800 |
| 2024/5/10 |
1,747.5 |
1,756.5 |
1,721.5 |
1,730.5 |
+0.32% |
1,567,900 |
| 2024/5/9 |
1,706 |
1,736 |
1,700.5 |
1,725 |
+1.05% |
876,100 |
| 2024/5/8 |
1,717 |
1,719.5 |
1,699.5 |
1,707 |
-0.41% |
862,900 |
|
