日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,883.5 |
2,961.5 |
2,876 |
2,913 |
+2.72% |
7,449,600 |
2024/9/30 |
2,911 |
2,985 |
2,835 |
2,836 |
-8.46% |
9,011,100 |
2024/9/27 |
3,069 |
3,108 |
2,985 |
3,098 |
+2.68% |
9,295,800 |
2024/9/26 |
2,929 |
3,027 |
2,917.5 |
3,017 |
+4.79% |
7,815,400 |
2024/9/25 |
2,880 |
2,915 |
2,825 |
2,879 |
-0.33% |
7,294,300 |
2024/9/24 |
2,980 |
3,004 |
2,853 |
2,888.5 |
-2.28% |
8,152,900 |
2024/9/20 |
2,881.5 |
2,982 |
2,879 |
2,956 |
+5.38% |
9,351,100 |
2024/9/19 |
2,780 |
2,839 |
2,758 |
2,805 |
+2.43% |
8,373,600 |
2024/9/18 |
2,830 |
2,830 |
2,732 |
2,738.5 |
-1.53% |
7,274,000 |
2024/9/17 |
2,833.5 |
2,868.5 |
2,743.5 |
2,781 |
-3.55% |
7,030,300 |
2024/9/13 |
2,884.5 |
2,998.5 |
2,874.5 |
2,883.5 |
+0.02% |
10,451,000 |
2024/9/12 |
2,864 |
2,925.5 |
2,822 |
2,883 |
+5.22% |
8,047,600 |
2024/9/11 |
2,735 |
2,826.5 |
2,697 |
2,740 |
-0.54% |
8,892,300 |
2024/9/10 |
2,738.5 |
2,814.5 |
2,690 |
2,755 |
+1.01% |
7,775,400 |
2024/9/9 |
2,602 |
2,735.5 |
2,592 |
2,727.5 |
-2.66% |
9,332,900 |
2024/9/6 |
2,839 |
2,872 |
2,770.5 |
2,802 |
+0.16% |
6,678,300 |
2024/9/5 |
2,807 |
2,869 |
2,771.5 |
2,797.5 |
-1.41% |
8,664,200 |
2024/9/4 |
2,920 |
2,923 |
2,812 |
2,837.5 |
-9.11% |
13,333,200 |
2024/9/3 |
3,198 |
3,203 |
3,073 |
3,122 |
-1.98% |
5,798,500 |
2024/9/2 |
3,310 |
3,338 |
3,185 |
3,185 |
-1.48% |
5,569,200 |
2024/8/30 |
3,148 |
3,238 |
3,137 |
3,233 |
+2.90% |
6,499,400 |
2024/8/29 |
3,080 |
3,174 |
3,055 |
3,142 |
-1.13% |
5,053,400 |
2024/8/28 |
3,147 |
3,187 |
3,128 |
3,178 |
+0.99% |
4,400,100 |
2024/8/27 |
3,073 |
3,162 |
3,073 |
3,147 |
+1.19% |
4,905,000 |
2024/8/26 |
3,119 |
3,135 |
3,081 |
3,110 |
-1.49% |
4,604,000 |
2024/8/23 |
3,169 |
3,194 |
3,110 |
3,157 |
-1.77% |
6,422,300 |
2024/8/22 |
3,242 |
3,309 |
3,202 |
3,214 |
-0.28% |
8,001,800 |
2024/8/21 |
3,177 |
3,262 |
3,164 |
3,223 |
-0.89% |
7,562,200 |
2024/8/20 |
3,239 |
3,282 |
3,208 |
3,252 |
+2.07% |
8,061,500 |
2024/8/19 |
3,247 |
3,288 |
3,146 |
3,186 |
-3.48% |
11,737,900 |
2024/8/16 |
3,244 |
3,314 |
3,148 |
3,301 |
+4.73% |
18,736,900 |
2024/8/15 |
2,911.5 |
3,170 |
2,892 |
3,152 |
+7.87% |
18,859,500 |
2024/8/14 |
2,828 |
2,947.5 |
2,791.5 |
2,922 |
+6.29% |
18,259,700 |
2024/8/13 |
2,669.5 |
2,775.5 |
2,664 |
2,749 |
+6.14% |
10,260,900 |
2024/8/9 |
2,693 |
2,730 |
2,520.5 |
2,590 |
-1.37% |
14,923,800 |
2024/8/8 |
2,666 |
2,718.5 |
2,607.5 |
2,626 |
-5.06% |
12,644,400 |
2024/8/7 |
2,477 |
2,834 |
2,462.5 |
2,766 |
+8.00% |
19,565,200 |
2024/8/6 |
2,610.5 |
2,658.5 |
2,466.5 |
2,561 |
+10.84% |
18,930,100 |
2024/8/5 |
2,460.5 |
2,595 |
2,310.5 |
2,310.5 |
-17.79% |
18,295,100 |
2024/8/2 |
2,981.5 |
2,983.5 |
2,773 |
2,810.5 |
-12.77% |
12,804,100 |
2024/8/1 |
3,218 |
3,349 |
3,071 |
3,222 |
+4.68% |
25,418,100 |
2024/7/31 |
2,920 |
3,111 |
2,913.5 |
3,078 |
+1.72% |
11,660,800 |
2024/7/30 |
3,060 |
3,062 |
2,962 |
3,026 |
-2.10% |
10,421,700 |
2024/7/29 |
3,070 |
3,095 |
3,032 |
3,091 |
+2.86% |
6,913,600 |
2024/7/26 |
3,072 |
3,082 |
3,003 |
3,005 |
-2.18% |
7,872,800 |
2024/7/25 |
3,080 |
3,135 |
2,998.5 |
3,072 |
-4.21% |
15,122,000 |
2024/7/24 |
3,212 |
3,251 |
3,168 |
3,207 |
-1.38% |
9,617,300 |
2024/7/23 |
3,337 |
3,348 |
3,210 |
3,252 |
+0.34% |
9,040,700 |
2024/7/22 |
3,369 |
3,410 |
3,236 |
3,241 |
-5.65% |
11,208,000 |
2024/7/19 |
3,501 |
3,553 |
3,429 |
3,435 |
-2.11% |
10,156,300 |
2024/7/18 |
3,600 |
3,664 |
3,505 |
3,509 |
-7.92% |
12,231,000 |
2024/7/17 |
3,898 |
3,914 |
3,800 |
3,811 |
-2.46% |
9,914,800 |
2024/7/16 |
3,890 |
3,928 |
3,812 |
3,907 |
+0.54% |
8,371,100 |
2024/7/12 |
3,901 |
3,986 |
3,870 |
3,886 |
-3.43% |
12,959,900 |
2024/7/11 |
3,862 |
4,049 |
3,833 |
4,024 |
+5.59% |
19,397,300 |
2024/7/10 |
3,827 |
3,850 |
3,721 |
3,811 |
-1.06% |
9,240,900 |
2024/7/9 |
3,914 |
3,925 |
3,814 |
3,852 |
-1.58% |
11,361,700 |
2024/7/8 |
3,948 |
3,949 |
3,877 |
3,914 |
-0.18% |
7,364,500 |
2024/7/5 |
3,840 |
3,964 |
3,837 |
3,921 |
+1.55% |
10,891,500 |
2024/7/4 |
3,890 |
3,973 |
3,861 |
3,861 |
+0.63% |
11,183,100 |
2024/7/3 |
3,800 |
3,837 |
3,743 |
3,837 |
+1.51% |
9,708,000 |
2024/7/2 |
3,825 |
3,839 |
3,703 |
3,780 |
-1.79% |
15,044,600 |
2024/7/1 |
3,848 |
3,959 |
3,840 |
3,849 |
+1.05% |
13,925,700 |
2024/6/28 |
3,827 |
3,885 |
3,795 |
3,809 |
+0.16% |
8,724,400 |
2024/6/27 |
3,820 |
3,900 |
3,791 |
3,803 |
-1.22% |
10,796,600 |
2024/6/26 |
3,930 |
3,947 |
3,791 |
3,850 |
-0.54% |
14,871,500 |
2024/6/25 |
3,815 |
3,871 |
3,788 |
3,871 |
+0.52% |
8,358,600 |
2024/6/24 |
3,810 |
3,925 |
3,788 |
3,851 |
+0.92% |
11,922,300 |
2024/6/21 |
3,805 |
3,889 |
3,775 |
3,816 |
-1.17% |
10,541,300 |
2024/6/20 |
3,807 |
3,867 |
3,784 |
3,861 |
+1.13% |
14,126,800 |
2024/6/19 |
3,963 |
3,964 |
3,818 |
3,818 |
-2.92% |
13,325,900 |
2024/6/18 |
4,066 |
4,084 |
3,927 |
3,933 |
-2.41% |
12,242,000 |
2024/6/17 |
4,123 |
4,140 |
4,005 |
4,030 |
-3.29% |
10,523,000 |
2024/6/14 |
4,126 |
4,216 |
4,100 |
4,167 |
+1.29% |
10,467,200 |
2024/6/13 |
4,245 |
4,270 |
4,111 |
4,114 |
-2.42% |
13,305,300 |
2024/6/12 |
4,200 |
4,310 |
4,193 |
4,216 |
-0.52% |
11,190,000 |
2024/6/11 |
4,268 |
4,315 |
4,227 |
4,238 |
-0.45% |
11,748,300 |
2024/6/10 |
4,126 |
4,331 |
4,116 |
4,257 |
+3.28% |
18,605,100 |
2024/6/7 |
4,112 |
4,159 |
4,051 |
4,122 |
-0.22% |
15,326,300 |
2024/6/6 |
4,345 |
4,386 |
4,110 |
4,131 |
-1.76% |
20,962,600 |
2024/6/5 |
4,292 |
4,334 |
4,203 |
4,205 |
-2.50% |
16,972,300 |
2024/6/4 |
4,340 |
4,391 |
4,303 |
4,313 |
-0.74% |
14,439,100 |
2024/6/3 |
4,535 |
4,546 |
4,320 |
4,345 |
-5.09% |
24,773,700 |
2024/5/31 |
4,381 |
4,587 |
4,348 |
4,578 |
+3.46% |
26,773,600 |
2024/5/30 |
4,401 |
4,473 |
4,278 |
4,425 |
-1.07% |
28,724,100 |
2024/5/29 |
4,685 |
4,737 |
4,470 |
4,473 |
-3.70% |
27,046,900 |
2024/5/28 |
4,524 |
4,677 |
4,515 |
4,645 |
+2.02% |
29,482,900 |
2024/5/27 |
4,322 |
4,571 |
4,298 |
4,553 |
+6.03% |
31,955,600 |
2024/5/24 |
4,475 |
4,481 |
4,275 |
4,294 |
-6.24% |
25,998,800 |
2024/5/23 |
4,554 |
4,614 |
4,442 |
4,580 |
+3.76% |
35,744,400 |
2024/5/22 |
4,405 |
4,421 |
4,256 |
4,414 |
-0.41% |
23,319,400 |
2024/5/21 |
4,576 |
4,620 |
4,428 |
4,432 |
-3.65% |
23,736,700 |
2024/5/20 |
4,310 |
4,700 |
4,308 |
4,600 |
+6.63% |
41,301,400 |
2024/5/17 |
4,411 |
4,461 |
4,303 |
4,314 |
-2.62% |
15,939,000 |
2024/5/16 |
4,572 |
4,573 |
4,430 |
4,430 |
-1.07% |
20,738,600 |
2024/5/15 |
4,469 |
4,546 |
4,440 |
4,478 |
+1.56% |
19,114,600 |
2024/5/14 |
4,486 |
4,570 |
4,360 |
4,409 |
-2.28% |
21,821,200 |
2024/5/13 |
4,406 |
4,529 |
4,390 |
4,512 |
+1.62% |
19,651,700 |
2024/5/10 |
4,495 |
4,546 |
4,391 |
4,440 |
-0.96% |
24,209,500 |
2024/5/9 |
4,662 |
4,703 |
4,477 |
4,483 |
-4.62% |
27,280,700 |
2024/5/8 |
4,690 |
4,849 |
4,675 |
4,700 |
-0.19% |
32,610,800 |
2024/5/7 |
4,794 |
4,797 |
4,615 |
4,709 |
+0.04% |
33,250,200 |
2024/5/2 |
4,616 |
4,769 |
4,558 |
4,707 |
+0.53% |
38,226,900 |
2024/5/1 |
4,621 |
4,795 |
4,542 |
4,682 |
-0.19% |
50,659,600 |
2024/4/30 |
4,242 |
4,699 |
4,077 |
4,691 |
+8.92% |
76,935,900 |
2024/4/26 |
4,064 |
4,349 |
4,030 |
4,307 |
+7.84% |
37,913,100 |
2024/4/25 |
4,050 |
4,051 |
3,946 |
3,994 |
-3.18% |
18,320,200 |
2024/4/24 |
4,094 |
4,143 |
3,973 |
4,125 |
+4.30% |
31,866,500 |
2024/4/23 |
4,223 |
4,249 |
3,864 |
3,955 |
-3.72% |
44,782,700 |
2024/4/22 |
4,090 |
4,146 |
3,935 |
4,108 |
-2.52% |
33,076,400 |
2024/4/19 |
4,373 |
4,410 |
4,023 |
4,214 |
-6.63% |
41,955,500 |
2024/4/18 |
4,371 |
4,613 |
4,351 |
4,513 |
+0.04% |
34,246,900 |
2024/4/17 |
4,682 |
4,729 |
4,506 |
4,511 |
-2.19% |
24,338,400 |
2024/4/16 |
4,797 |
4,870 |
4,610 |
4,612 |
-6.39% |
31,190,100 |
2024/4/15 |
5,050 |
5,109 |
4,878 |
4,927 |
-3.88% |
26,376,600 |
2024/4/12 |
5,250 |
5,250 |
5,077 |
5,126 |
-0.76% |
26,442,400 |
2024/4/11 |
4,910 |
5,174 |
4,823 |
5,165 |
+4.13% |
39,410,500 |
2024/4/10 |
4,948 |
5,141 |
4,909 |
4,960 |
-0.16% |
37,394,400 |
2024/4/9 |
4,883 |
5,059 |
4,812 |
4,968 |
+0.32% |
40,058,000 |
2024/4/8 |
4,840 |
5,034 |
4,739 |
4,952 |
+7.19% |
54,668,300 |
2024/4/5 |
4,669 |
4,684 |
4,302 |
4,620 |
-1.47% |
49,522,500 |
2024/4/4 |
4,270 |
4,689 |
4,235 |
4,689 |
+17.55% |
48,919,800 |
2024/4/3 |
3,957 |
4,071 |
3,881 |
3,989 |
-2.64% |
12,261,900 |
|