日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/2 |
1,747.5 |
1,767.5 |
1,746.5 |
1,760.5 |
+0.17% |
396,800 |
2024/10/1 |
1,755.5 |
1,770 |
1,743 |
1,757.5 |
+0.80% |
328,200 |
2024/9/30 |
1,731 |
1,757.5 |
1,722.5 |
1,743.5 |
-1.55% |
355,300 |
2024/9/27 |
1,753 |
1,776.5 |
1,749 |
1,771 |
-1.23% |
260,400 |
2024/9/26 |
1,781.5 |
1,793 |
1,771.5 |
1,793 |
+1.13% |
417,100 |
2024/9/25 |
1,763 |
1,779 |
1,756.5 |
1,773 |
+0.37% |
291,900 |
2024/9/24 |
1,780 |
1,787 |
1,766.5 |
1,766.5 |
+0.60% |
271,500 |
2024/9/20 |
1,782.5 |
1,783.5 |
1,748.5 |
1,756 |
-0.34% |
1,591,500 |
2024/9/19 |
1,784 |
1,789.5 |
1,760 |
1,762 |
+0.20% |
362,500 |
2024/9/18 |
1,751 |
1,760 |
1,735 |
1,758.5 |
+1.35% |
310,700 |
2024/9/17 |
1,743 |
1,756.5 |
1,713 |
1,735 |
+0.12% |
340,900 |
2024/9/13 |
1,742 |
1,747 |
1,728.5 |
1,733 |
-1.90% |
382,600 |
2024/9/12 |
1,768 |
1,775 |
1,750.5 |
1,766.5 |
+1.82% |
330,700 |
2024/9/11 |
1,766 |
1,776.5 |
1,712.5 |
1,735 |
-3.82% |
540,700 |
2024/9/10 |
1,801 |
1,815 |
1,787.5 |
1,804 |
-0.14% |
381,300 |
2024/9/9 |
1,788.5 |
1,807.5 |
1,769 |
1,806.5 |
-0.41% |
337,900 |
2024/9/6 |
1,818 |
1,825 |
1,802.5 |
1,814 |
-0.22% |
271,500 |
2024/9/5 |
1,820 |
1,836.5 |
1,804 |
1,818 |
-1.25% |
355,300 |
2024/9/4 |
1,837 |
1,851.5 |
1,832 |
1,841 |
-1.50% |
306,000 |
2024/9/3 |
1,861 |
1,869 |
1,856 |
1,869 |
+0.27% |
164,200 |
2024/9/2 |
1,893 |
1,893 |
1,850 |
1,864 |
+0.59% |
276,400 |
2024/8/30 |
1,848 |
1,862.5 |
1,843 |
1,853 |
+0.05% |
355,300 |
2024/8/29 |
1,860 |
1,864 |
1,841 |
1,852 |
-0.64% |
261,600 |
2024/8/28 |
1,849 |
1,864 |
1,842.5 |
1,864 |
+0.43% |
216,100 |
2024/8/27 |
1,857.5 |
1,861.5 |
1,846.5 |
1,856 |
+0.87% |
257,300 |
2024/8/26 |
1,862.5 |
1,862.5 |
1,837.5 |
1,840 |
-1.89% |
325,500 |
2024/8/23 |
1,868 |
1,884 |
1,859 |
1,875.5 |
+0.40% |
141,400 |
2024/8/22 |
1,855 |
1,868.5 |
1,850 |
1,868 |
+0.08% |
124,700 |
2024/8/21 |
1,850.5 |
1,870.5 |
1,850.5 |
1,866.5 |
-0.45% |
152,600 |
2024/8/20 |
1,856.5 |
1,875 |
1,845 |
1,875 |
+2.10% |
226,000 |
2024/8/19 |
1,868 |
1,883.5 |
1,826 |
1,836.5 |
-1.69% |
278,700 |
2024/8/16 |
1,890 |
1,895.5 |
1,854 |
1,868 |
+0.16% |
239,200 |
2024/8/15 |
1,841 |
1,870.5 |
1,840 |
1,865 |
+1.80% |
229,200 |
2024/8/14 |
1,807.5 |
1,835 |
1,805 |
1,832 |
+1.36% |
326,500 |
2024/8/13 |
1,822.5 |
1,830 |
1,771 |
1,807.5 |
+0.33% |
452,700 |
2024/8/9 |
1,830 |
1,830 |
1,777 |
1,801.5 |
+0.25% |
339,100 |
2024/8/8 |
1,792 |
1,831 |
1,792 |
1,797 |
+0.08% |
237,800 |
2024/8/7 |
1,788 |
1,847.5 |
1,772 |
1,795.5 |
-0.72% |
362,300 |
2024/8/6 |
1,810.5 |
1,863 |
1,772.5 |
1,808.5 |
+8.91% |
425,700 |
2024/8/5 |
1,765 |
1,775 |
1,651 |
1,660.5 |
-11.16% |
614,800 |
2024/8/2 |
1,894 |
1,900.5 |
1,843.5 |
1,869 |
-4.47% |
466,900 |
2024/8/1 |
1,972.5 |
1,995 |
1,936 |
1,956.5 |
-2.69% |
382,600 |
2024/7/31 |
1,981.5 |
2,013.5 |
1,971 |
2,010.5 |
+1.39% |
769,500 |
2024/7/30 |
1,980 |
1,990 |
1,974 |
1,983 |
+0.18% |
317,800 |
2024/7/29 |
1,971 |
1,989.5 |
1,961.5 |
1,979.5 |
+1.59% |
233,100 |
2024/7/26 |
1,941 |
1,971 |
1,941 |
1,948.5 |
+0.59% |
348,400 |
2024/7/25 |
1,925 |
1,943 |
1,914 |
1,937 |
-0.10% |
331,800 |
2024/7/24 |
1,955 |
1,964 |
1,935 |
1,939 |
-1.27% |
201,100 |
2024/7/23 |
1,953.5 |
1,973.5 |
1,952 |
1,964 |
+0.87% |
253,900 |
2024/7/22 |
1,958 |
1,959.5 |
1,947 |
1,947 |
-0.87% |
202,900 |
2024/7/19 |
1,962 |
1,969 |
1,949.5 |
1,964 |
+0.05% |
218,300 |
2024/7/18 |
1,975 |
1,985.5 |
1,963 |
1,963 |
-0.98% |
258,600 |
2024/7/17 |
1,983 |
1,995.5 |
1,980 |
1,982.5 |
+0.23% |
177,200 |
2024/7/16 |
1,979 |
1,990 |
1,978 |
1,978 |
+0.48% |
201,000 |
2024/7/12 |
1,970 |
1,976.5 |
1,966 |
1,968.5 |
+0.13% |
191,500 |
2024/7/11 |
1,969 |
1,978 |
1,955.5 |
1,966 |
+0.59% |
323,800 |
2024/7/10 |
1,927 |
1,954.5 |
1,927 |
1,954.5 |
+1.43% |
268,400 |
2024/7/9 |
1,922.5 |
1,934 |
1,913 |
1,927 |
+0.65% |
197,800 |
2024/7/8 |
1,915 |
1,929 |
1,905 |
1,914.5 |
-0.05% |
186,700 |
2024/7/5 |
1,943 |
1,947 |
1,912.5 |
1,915.5 |
-1.36% |
224,600 |
2024/7/4 |
1,935 |
1,946 |
1,926 |
1,942 |
+0.36% |
148,400 |
2024/7/3 |
1,911 |
1,939.5 |
1,907 |
1,935 |
+1.26% |
262,600 |
2024/7/2 |
1,912.5 |
1,918 |
1,898.5 |
1,911 |
-0.73% |
283,300 |
2024/7/1 |
1,921.5 |
1,934 |
1,909.5 |
1,925 |
+1.02% |
261,800 |
2024/6/28 |
1,915 |
1,916 |
1,895.5 |
1,905.5 |
+0.13% |
240,800 |
2024/6/27 |
1,905 |
1,917 |
1,898.5 |
1,903 |
-0.10% |
192,900 |
2024/6/26 |
1,923 |
1,930 |
1,904.5 |
1,905 |
-0.94% |
265,900 |
2024/6/25 |
1,900 |
1,933 |
1,897 |
1,923 |
+2.21% |
388,300 |
2024/6/24 |
1,864 |
1,895.5 |
1,852 |
1,881.5 |
+2.26% |
401,100 |
2024/6/21 |
1,867.5 |
1,875.5 |
1,840 |
1,840 |
-1.23% |
615,000 |
2024/6/20 |
1,860 |
1,869 |
1,849.5 |
1,863 |
+0.32% |
238,700 |
2024/6/19 |
1,861.5 |
1,870 |
1,853.5 |
1,857 |
-0.24% |
199,800 |
2024/6/18 |
1,861 |
1,880.5 |
1,854.5 |
1,861.5 |
+0.65% |
317,900 |
2024/6/17 |
1,859 |
1,860 |
1,833 |
1,849.5 |
-1.02% |
373,900 |
2024/6/14 |
1,844 |
1,870 |
1,837 |
1,868.5 |
+0.46% |
355,200 |
2024/6/13 |
1,868.5 |
1,870 |
1,856 |
1,860 |
-0.32% |
262,800 |
2024/6/12 |
1,865 |
1,871 |
1,850 |
1,866 |
+1.14% |
318,100 |
2024/6/11 |
1,869.5 |
1,869.5 |
1,841.5 |
1,845 |
-1.31% |
306,700 |
2024/6/10 |
1,851 |
1,875.5 |
1,851 |
1,869.5 |
+1.49% |
335,100 |
2024/6/7 |
1,834.5 |
1,847 |
1,830 |
1,842 |
+0.63% |
228,800 |
2024/6/6 |
1,846 |
1,849 |
1,821 |
1,830.5 |
-0.33% |
231,400 |
2024/6/5 |
1,837.5 |
1,847.5 |
1,828.5 |
1,836.5 |
-1.55% |
293,200 |
2024/6/4 |
1,855.5 |
1,871 |
1,846 |
1,865.5 |
-0.59% |
330,600 |
2024/6/3 |
1,883 |
1,909.5 |
1,873.5 |
1,876.5 |
+0.13% |
311,300 |
2024/5/31 |
1,873 |
1,887.5 |
1,851 |
1,874 |
+0.08% |
639,400 |
2024/5/30 |
1,861.5 |
1,873 |
1,840.5 |
1,872.5 |
+0.03% |
299,800 |
2024/5/29 |
1,870 |
1,889.5 |
1,864 |
1,872 |
-0.87% |
342,700 |
2024/5/28 |
1,860 |
1,891 |
1,856.5 |
1,888.5 |
+1.48% |
272,900 |
2024/5/27 |
1,867 |
1,871.5 |
1,842 |
1,861 |
+0.87% |
246,300 |
2024/5/24 |
1,831 |
1,845 |
1,827 |
1,845 |
+0.44% |
283,000 |
2024/5/23 |
1,815 |
1,837 |
1,812 |
1,837 |
+1.07% |
447,500 |
2024/5/22 |
1,821.5 |
1,831.5 |
1,812.5 |
1,817.5 |
+0.36% |
334,800 |
2024/5/21 |
1,817 |
1,829 |
1,809 |
1,811 |
+0.33% |
287,000 |
2024/5/20 |
1,803.5 |
1,817 |
1,797 |
1,805 |
+0.73% |
206,700 |
2024/5/17 |
1,770.5 |
1,793.5 |
1,768.5 |
1,792 |
+0.96% |
269,800 |
2024/5/16 |
1,771.5 |
1,782 |
1,762 |
1,775 |
+0.00% |
429,500 |
2024/5/15 |
1,780 |
1,811 |
1,774 |
1,775 |
-0.78% |
466,300 |
2024/5/14 |
1,767 |
1,803 |
1,763 |
1,789 |
+2.64% |
629,100 |
2024/5/13 |
1,775 |
1,786.5 |
1,740 |
1,743 |
-9.99% |
1,298,800 |
2024/5/10 |
1,924 |
1,949 |
1,917.5 |
1,936.5 |
+0.65% |
319,100 |
2024/5/9 |
1,917.5 |
1,946 |
1,912.5 |
1,924 |
+0.34% |
225,900 |
2024/5/8 |
1,927 |
1,939 |
1,909.5 |
1,917.5 |
-0.49% |
297,700 |
2024/5/7 |
1,922.5 |
1,939 |
1,913.5 |
1,927 |
+0.23% |
258,000 |
2024/5/2 |
1,922.5 |
1,929 |
1,907.5 |
1,922.5 |
+0.08% |
148,800 |
2024/5/1 |
1,936 |
1,939.5 |
1,913.5 |
1,921 |
-1.11% |
240,700 |
2024/4/30 |
1,926.5 |
1,944.5 |
1,910 |
1,942.5 |
+2.37% |
291,500 |
2024/4/26 |
1,900 |
1,911 |
1,876 |
1,897.5 |
-0.37% |
340,700 |
2024/4/25 |
1,906 |
1,933 |
1,902 |
1,904.5 |
-1.88% |
157,500 |
2024/4/24 |
1,920 |
1,949.5 |
1,912 |
1,941 |
+1.36% |
234,700 |
2024/4/23 |
1,935 |
1,939 |
1,910.5 |
1,915 |
-1.11% |
195,000 |
2024/4/22 |
1,927 |
1,945 |
1,923.5 |
1,936.5 |
+2.51% |
205,000 |
2024/4/19 |
1,917.5 |
1,920.5 |
1,873.5 |
1,889 |
-2.07% |
240,300 |
2024/4/18 |
1,911.5 |
1,940.5 |
1,904 |
1,929 |
+1.15% |
175,900 |
2024/4/17 |
1,930 |
1,933.5 |
1,891.5 |
1,907 |
-1.17% |
200,300 |
2024/4/16 |
1,954 |
1,956.5 |
1,924 |
1,929.5 |
-1.28% |
195,700 |
2024/4/15 |
1,950 |
1,961.5 |
1,938.5 |
1,954.5 |
-0.53% |
127,700 |
2024/4/12 |
1,973 |
1,982 |
1,965 |
1,965 |
-0.13% |
155,900 |
2024/4/11 |
1,953 |
1,969 |
1,937 |
1,967.5 |
-0.61% |
285,500 |
2024/4/10 |
1,986.5 |
1,994.5 |
1,973.5 |
1,979.5 |
-0.88% |
325,100 |
2024/4/9 |
2,000 |
2,022 |
1,992.5 |
1,997 |
-0.05% |
206,400 |
2024/4/8 |
1,981 |
1,998 |
1,961.5 |
1,998 |
+1.99% |
233,900 |
2024/4/5 |
1,956.5 |
1,968.5 |
1,942.5 |
1,959 |
-0.10% |
153,200 |
2024/4/4 |
1,990 |
2,006.5 |
1,956.5 |
1,961 |
-0.43% |
308,200 |
|