日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,032.5 |
2,038 |
2,014.5 |
2,019 |
-0.15% |
287,000 |
2024/9/30 |
2,012.5 |
2,031 |
2,012.5 |
2,022 |
-0.96% |
303,800 |
2024/9/27 |
2,020 |
2,058.5 |
2,013 |
2,041.5 |
-0.66% |
238,900 |
2024/9/26 |
2,049.5 |
2,055 |
2,033 |
2,055 |
+0.98% |
244,200 |
2024/9/25 |
2,044 |
2,053.5 |
2,028 |
2,035 |
-0.34% |
276,500 |
2024/9/24 |
2,061 |
2,061.5 |
2,042 |
2,042 |
-0.20% |
168,800 |
2024/9/20 |
2,051 |
2,054 |
2,037 |
2,046 |
+0.66% |
368,900 |
2024/9/19 |
2,032 |
2,044.5 |
2,027 |
2,032.5 |
+0.15% |
304,000 |
2024/9/18 |
2,020 |
2,036 |
2,011 |
2,029.5 |
+0.67% |
312,200 |
2024/9/17 |
2,025 |
2,036.5 |
1,983.5 |
2,016 |
+1.26% |
313,600 |
2024/9/13 |
1,996.5 |
2,000.5 |
1,982 |
1,991 |
-0.77% |
262,700 |
2024/9/12 |
2,020 |
2,031.5 |
1,999 |
2,006.5 |
+0.63% |
280,900 |
2024/9/11 |
2,025.5 |
2,030.5 |
1,977 |
1,994 |
-2.25% |
372,200 |
2024/9/10 |
2,048 |
2,053 |
2,023.5 |
2,040 |
+1.92% |
307,300 |
2024/9/9 |
2,000 |
2,014.5 |
1,983.5 |
2,001.5 |
-2.13% |
282,700 |
2024/9/6 |
2,036 |
2,065 |
2,036 |
2,045 |
+1.24% |
305,000 |
2024/9/5 |
2,012.5 |
2,048 |
2,003.5 |
2,020 |
+0.32% |
365,800 |
2024/9/4 |
2,025.5 |
2,046.5 |
2,011 |
2,013.5 |
-1.78% |
369,300 |
2024/9/3 |
2,012 |
2,050 |
2,011.5 |
2,050 |
+1.84% |
216,700 |
2024/9/2 |
2,020 |
2,039.5 |
1,999.5 |
2,013 |
-0.12% |
354,900 |
2024/8/30 |
2,013 |
2,031.5 |
2,007.5 |
2,015.5 |
+0.12% |
337,600 |
2024/8/29 |
2,000 |
2,037 |
1,996 |
2,013 |
+0.47% |
637,900 |
2024/8/28 |
1,998.5 |
2,005.5 |
1,978.5 |
2,003.5 |
-0.55% |
245,600 |
2024/8/27 |
2,003.5 |
2,024 |
2,000.5 |
2,014.5 |
+0.73% |
204,600 |
2024/8/26 |
1,996 |
2,001 |
1,981.5 |
2,000 |
+0.35% |
177,000 |
2024/8/23 |
1,960 |
2,019.5 |
1,956.5 |
1,993 |
+1.71% |
422,600 |
2024/8/22 |
1,950 |
1,970 |
1,948 |
1,959.5 |
+0.56% |
179,400 |
2024/8/21 |
1,925 |
1,950 |
1,919 |
1,948.5 |
+0.72% |
182,900 |
2024/8/20 |
1,915 |
1,944 |
1,915 |
1,934.5 |
+1.50% |
202,300 |
2024/8/19 |
1,934 |
1,940.5 |
1,900 |
1,906 |
-0.57% |
297,700 |
2024/8/16 |
1,889 |
1,927 |
1,868 |
1,917 |
+3.09% |
380,700 |
2024/8/15 |
1,843 |
1,863.5 |
1,820.5 |
1,859.5 |
+0.84% |
226,800 |
2024/8/14 |
1,851.5 |
1,855 |
1,827.5 |
1,844 |
+0.90% |
181,700 |
2024/8/13 |
1,818.5 |
1,838.5 |
1,811.5 |
1,827.5 |
+0.61% |
214,300 |
2024/8/9 |
1,814.5 |
1,833 |
1,798.5 |
1,816.5 |
+2.14% |
378,900 |
2024/8/8 |
1,732.5 |
1,801 |
1,728 |
1,778.5 |
+1.37% |
369,500 |
2024/8/7 |
1,708.5 |
1,805.5 |
1,708.5 |
1,754.5 |
+0.66% |
351,600 |
2024/8/6 |
1,770 |
1,837.5 |
1,718 |
1,743 |
-0.26% |
818,800 |
2024/8/5 |
1,748 |
1,787 |
1,693.5 |
1,747.5 |
-5.97% |
2,083,900 |
2024/8/2 |
1,855 |
1,901.5 |
1,840.5 |
1,858.5 |
-1.82% |
564,800 |
2024/8/1 |
1,900 |
1,906 |
1,872.5 |
1,893 |
-0.92% |
378,100 |
2024/7/31 |
1,871.5 |
1,914.5 |
1,868 |
1,910.5 |
+1.08% |
201,200 |
2024/7/30 |
1,897.5 |
1,905 |
1,875.5 |
1,890 |
-0.63% |
193,600 |
2024/7/29 |
1,855 |
1,902 |
1,855 |
1,902 |
+4.28% |
328,000 |
2024/7/26 |
1,860.5 |
1,863.5 |
1,821.5 |
1,824 |
-1.86% |
389,100 |
2024/7/25 |
1,856.5 |
1,898.5 |
1,848 |
1,858.5 |
-1.14% |
389,100 |
2024/7/24 |
1,919.5 |
1,969 |
1,871.5 |
1,880 |
-2.29% |
696,400 |
2024/7/23 |
1,921 |
1,945 |
1,921 |
1,924 |
+0.18% |
181,000 |
2024/7/22 |
1,970 |
1,970 |
1,917 |
1,920.5 |
-2.56% |
246,300 |
2024/7/19 |
1,963 |
1,979 |
1,953.5 |
1,971 |
+0.41% |
286,000 |
2024/7/18 |
2,016 |
2,022 |
1,958.5 |
1,963 |
-3.47% |
317,100 |
2024/7/17 |
2,039.5 |
2,058.5 |
2,030 |
2,033.5 |
+0.15% |
332,600 |
2024/7/16 |
1,985 |
2,038.5 |
1,981.5 |
2,030.5 |
+2.27% |
526,100 |
2024/7/12 |
1,965.5 |
1,987.5 |
1,960.5 |
1,985.5 |
+0.79% |
273,600 |
2024/7/11 |
1,970.5 |
1,979.5 |
1,949 |
1,970 |
+0.77% |
255,600 |
2024/7/10 |
1,980 |
1,980 |
1,951.5 |
1,955 |
-1.21% |
357,700 |
2024/7/9 |
1,950 |
1,984.5 |
1,936.5 |
1,979 |
+1.54% |
437,700 |
2024/7/8 |
1,871 |
1,949 |
1,868.5 |
1,949 |
+3.81% |
514,000 |
2024/7/5 |
1,886 |
1,900 |
1,872.5 |
1,877.5 |
-0.32% |
253,200 |
2024/7/4 |
1,911 |
1,921.5 |
1,876.5 |
1,883.5 |
-1.77% |
234,500 |
2024/7/3 |
1,933.5 |
1,934.5 |
1,915 |
1,917.5 |
-0.44% |
195,500 |
2024/7/2 |
1,925 |
1,935 |
1,916.5 |
1,926 |
+0.42% |
269,000 |
2024/7/1 |
1,913 |
1,927 |
1,901.5 |
1,918 |
+1.00% |
189,000 |
2024/6/28 |
1,900 |
1,913 |
1,898 |
1,899 |
-0.16% |
245,500 |
2024/6/27 |
1,894.5 |
1,908 |
1,889 |
1,902 |
+0.08% |
213,700 |
2024/6/26 |
1,908 |
1,915 |
1,899.5 |
1,900.5 |
-0.86% |
169,200 |
2024/6/25 |
1,902 |
1,927.5 |
1,897 |
1,917 |
+1.08% |
247,000 |
2024/6/24 |
1,900 |
1,929 |
1,891 |
1,896.5 |
+0.37% |
552,400 |
2024/6/21 |
1,908 |
1,911 |
1,887.5 |
1,889.5 |
-0.37% |
252,400 |
2024/6/20 |
1,902 |
1,909 |
1,877 |
1,896.5 |
-0.55% |
124,100 |
2024/6/19 |
1,899 |
1,908 |
1,884 |
1,907 |
+1.63% |
190,400 |
2024/6/18 |
1,887.5 |
1,888 |
1,869.5 |
1,876.5 |
-0.05% |
143,700 |
2024/6/17 |
1,900 |
1,904 |
1,864.5 |
1,877.5 |
-0.98% |
229,000 |
2024/6/14 |
1,861 |
1,907.5 |
1,861 |
1,896 |
+1.47% |
505,800 |
2024/6/13 |
1,876 |
1,881 |
1,841 |
1,868.5 |
-0.08% |
245,700 |
2024/6/12 |
1,845 |
1,885.5 |
1,845 |
1,870 |
+0.86% |
287,100 |
2024/6/11 |
1,841.5 |
1,894 |
1,830.5 |
1,854 |
+1.20% |
493,200 |
2024/6/10 |
1,860.5 |
1,867 |
1,816 |
1,832 |
-1.29% |
191,500 |
2024/6/7 |
1,842.5 |
1,857 |
1,833 |
1,856 |
+0.46% |
193,100 |
2024/6/6 |
1,860 |
1,860 |
1,825.5 |
1,847.5 |
-0.99% |
241,200 |
2024/6/5 |
1,858 |
1,878 |
1,851 |
1,866 |
-1.19% |
231,200 |
2024/6/4 |
1,813 |
1,890 |
1,813 |
1,888.5 |
+3.14% |
364,800 |
2024/6/3 |
1,800 |
1,834 |
1,800 |
1,831 |
+2.55% |
275,200 |
2024/5/31 |
1,827.5 |
1,833 |
1,782 |
1,785.5 |
-1.76% |
1,731,200 |
2024/5/30 |
1,826 |
1,832 |
1,794.5 |
1,817.5 |
-1.41% |
1,127,700 |
2024/5/29 |
1,880 |
1,888.5 |
1,843.5 |
1,843.5 |
-1.65% |
983,700 |
2024/5/28 |
1,870 |
1,880 |
1,862.5 |
1,874.5 |
+0.67% |
320,400 |
2024/5/27 |
1,868.5 |
1,869 |
1,846 |
1,862 |
+0.65% |
252,200 |
2024/5/24 |
1,838 |
1,868.5 |
1,838 |
1,850 |
-0.56% |
227,600 |
2024/5/23 |
1,860 |
1,880.5 |
1,854.5 |
1,860.5 |
+1.31% |
420,800 |
2024/5/22 |
1,811 |
1,857 |
1,794 |
1,836.5 |
+0.99% |
365,700 |
2024/5/21 |
1,825 |
1,838 |
1,801.5 |
1,818.5 |
-0.36% |
326,000 |
2024/5/20 |
1,829.5 |
1,841.5 |
1,818.5 |
1,825 |
-0.27% |
205,700 |
2024/5/17 |
1,840.5 |
1,846.5 |
1,819.5 |
1,830 |
+0.03% |
251,900 |
2024/5/16 |
1,844 |
1,856 |
1,819 |
1,829.5 |
-0.79% |
210,800 |
2024/5/15 |
1,840 |
1,856.5 |
1,835 |
1,844 |
+0.33% |
412,700 |
2024/5/14 |
1,826.5 |
1,839 |
1,815.5 |
1,838 |
+1.55% |
325,100 |
2024/5/13 |
1,792 |
1,834.5 |
1,790.5 |
1,810 |
+0.75% |
316,700 |
2024/5/10 |
1,799.5 |
1,805 |
1,773 |
1,796.5 |
+0.79% |
261,700 |
2024/5/9 |
1,772.5 |
1,791 |
1,751.5 |
1,782.5 |
+0.48% |
333,400 |
2024/5/8 |
1,792 |
1,806.5 |
1,771.5 |
1,774 |
-1.17% |
219,900 |
2024/5/7 |
1,775 |
1,795.5 |
1,772 |
1,795 |
+1.44% |
279,600 |
2024/5/2 |
1,782 |
1,795 |
1,764.5 |
1,769.5 |
-0.67% |
213,300 |
2024/5/1 |
1,765 |
1,801 |
1,758 |
1,781.5 |
-0.25% |
242,000 |
2024/4/30 |
1,785 |
1,800 |
1,749.5 |
1,786 |
+1.08% |
395,400 |
2024/4/26 |
1,773 |
1,774.5 |
1,734 |
1,767 |
+1.44% |
462,400 |
2024/4/25 |
1,732 |
1,770 |
1,732 |
1,742 |
-1.19% |
306,300 |
2024/4/24 |
1,740 |
1,799 |
1,732.5 |
1,763 |
+1.53% |
669,800 |
2024/4/23 |
1,728 |
1,742.5 |
1,710 |
1,736.5 |
+1.05% |
290,600 |
2024/4/22 |
1,703.5 |
1,720 |
1,695.5 |
1,718.5 |
+1.63% |
250,100 |
2024/4/19 |
1,705 |
1,707.5 |
1,672.5 |
1,691 |
-1.86% |
371,300 |
2024/4/18 |
1,720 |
1,744.5 |
1,718.5 |
1,723 |
-0.35% |
301,800 |
2024/4/17 |
1,765 |
1,781 |
1,726.5 |
1,729 |
-2.04% |
358,300 |
2024/4/16 |
1,833 |
1,838.5 |
1,760.5 |
1,765 |
-5.08% |
464,000 |
2024/4/15 |
1,860 |
1,874 |
1,850 |
1,859.5 |
-1.09% |
197,100 |
2024/4/12 |
1,895 |
1,909.5 |
1,872 |
1,880 |
-0.08% |
318,600 |
2024/4/11 |
1,860 |
1,885 |
1,859 |
1,881.5 |
+0.40% |
185,600 |
2024/4/10 |
1,881 |
1,894 |
1,868.5 |
1,874 |
+0.19% |
201,000 |
2024/4/9 |
1,860 |
1,873 |
1,850 |
1,870.5 |
+0.94% |
277,300 |
2024/4/8 |
1,841.5 |
1,854 |
1,827 |
1,853 |
+1.59% |
225,400 |
2024/4/5 |
1,795 |
1,825.5 |
1,790.5 |
1,824 |
+0.39% |
183,000 |
2024/4/4 |
1,832 |
1,837 |
1,811.5 |
1,817 |
+0.17% |
229,300 |
2024/4/3 |
1,818 |
1,828 |
1,799 |
1,814 |
-1.31% |
283,700 |
|