日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,499.5 |
1,523 |
1,499 |
1,523 |
+2.52% |
1,753,100 |
2024/9/30 |
1,455 |
1,499.5 |
1,453 |
1,485.5 |
-3.13% |
2,801,100 |
2024/9/27 |
1,512.5 |
1,539 |
1,505.5 |
1,533.5 |
+1.32% |
2,055,500 |
2024/9/26 |
1,487.5 |
1,514.5 |
1,484.5 |
1,513.5 |
+2.40% |
1,611,500 |
2024/9/25 |
1,480 |
1,485 |
1,467 |
1,478 |
+0.54% |
1,024,100 |
2024/9/24 |
1,483.5 |
1,498 |
1,467.5 |
1,470 |
+0.38% |
1,416,500 |
2024/9/20 |
1,468 |
1,475.5 |
1,461.5 |
1,464.5 |
+1.35% |
1,860,500 |
2024/9/19 |
1,458.5 |
1,465 |
1,442 |
1,445 |
+0.35% |
1,106,500 |
2024/9/18 |
1,447 |
1,455 |
1,426.5 |
1,440 |
+0.66% |
1,306,600 |
2024/9/17 |
1,449 |
1,460 |
1,415 |
1,430.5 |
-0.24% |
1,414,400 |
2024/9/13 |
1,436 |
1,441 |
1,428 |
1,434 |
-0.35% |
1,561,800 |
2024/9/12 |
1,453.5 |
1,467 |
1,431 |
1,439 |
+2.46% |
2,236,900 |
2024/9/11 |
1,423 |
1,438 |
1,395 |
1,404.5 |
-1.54% |
1,819,900 |
2024/9/10 |
1,436 |
1,453 |
1,420 |
1,426.5 |
-1.86% |
2,060,700 |
2024/9/9 |
1,427.5 |
1,457.5 |
1,417 |
1,453.5 |
-0.27% |
1,701,700 |
2024/9/6 |
1,450 |
1,461 |
1,445.5 |
1,457.5 |
+1.36% |
2,151,800 |
2024/9/5 |
1,450 |
1,470 |
1,418 |
1,438 |
-2.41% |
2,391,700 |
2024/9/4 |
1,470 |
1,494 |
1,458 |
1,473.5 |
-3.69% |
2,217,400 |
2024/9/3 |
1,540 |
1,555 |
1,517 |
1,530 |
-1.10% |
1,273,800 |
2024/9/2 |
1,576 |
1,579 |
1,543.5 |
1,547 |
-0.80% |
1,047,300 |
2024/8/30 |
1,580.5 |
1,601 |
1,557.5 |
1,559.5 |
-1.17% |
2,401,600 |
2024/8/29 |
1,571 |
1,582 |
1,553 |
1,578 |
+0.22% |
1,190,300 |
2024/8/28 |
1,582 |
1,585 |
1,558.5 |
1,574.5 |
-0.79% |
1,158,700 |
2024/8/27 |
1,575 |
1,595.5 |
1,561 |
1,587 |
+1.08% |
1,419,100 |
2024/8/26 |
1,605 |
1,610 |
1,564 |
1,570 |
-3.12% |
1,515,900 |
2024/8/23 |
1,611.5 |
1,632 |
1,606.5 |
1,620.5 |
+0.75% |
1,310,800 |
2024/8/22 |
1,600 |
1,611.5 |
1,595.5 |
1,608.5 |
+1.00% |
1,281,500 |
2024/8/21 |
1,566.5 |
1,597 |
1,557 |
1,592.5 |
+1.21% |
1,638,500 |
2024/8/20 |
1,578.5 |
1,593 |
1,562 |
1,573.5 |
+1.68% |
1,165,000 |
2024/8/19 |
1,543.5 |
1,587 |
1,536.5 |
1,547.5 |
-1.05% |
1,938,000 |
2024/8/16 |
1,580 |
1,582 |
1,532.5 |
1,564 |
+1.56% |
2,540,700 |
2024/8/15 |
1,534 |
1,550.5 |
1,528.5 |
1,540 |
+0.42% |
2,241,500 |
2024/8/14 |
1,576 |
1,578.5 |
1,523 |
1,533.5 |
-0.16% |
3,161,700 |
2024/8/13 |
1,533.5 |
1,557 |
1,511.5 |
1,536 |
+1.69% |
4,040,100 |
2024/8/9 |
1,486.5 |
1,513.5 |
1,433 |
1,510.5 |
-5.24% |
5,418,200 |
2024/8/8 |
1,499 |
1,619 |
1,498.5 |
1,594 |
+3.57% |
6,260,000 |
2024/8/7 |
1,473.5 |
1,559 |
1,467.5 |
1,539 |
+3.85% |
4,496,500 |
2024/8/6 |
1,508.5 |
1,547.5 |
1,443.5 |
1,482 |
+11.68% |
5,048,200 |
2024/8/5 |
1,468 |
1,473 |
1,319.5 |
1,327 |
-14.11% |
5,376,000 |
2024/8/2 |
1,599.5 |
1,615 |
1,519.5 |
1,545 |
-8.47% |
5,085,200 |
2024/8/1 |
1,710 |
1,724.5 |
1,663 |
1,688 |
-2.74% |
2,224,800 |
2024/7/31 |
1,704.5 |
1,735.5 |
1,685 |
1,735.5 |
+1.73% |
1,583,900 |
2024/7/30 |
1,707.5 |
1,717.5 |
1,692 |
1,706 |
+0.06% |
1,186,200 |
2024/7/29 |
1,692.5 |
1,717.5 |
1,667.5 |
1,705 |
+2.25% |
1,606,300 |
2024/7/26 |
1,651 |
1,689.5 |
1,619 |
1,667.5 |
+0.79% |
3,491,200 |
2024/7/25 |
1,667 |
1,680.5 |
1,653 |
1,654.5 |
-1.49% |
1,961,100 |
2024/7/24 |
1,671.5 |
1,689.5 |
1,661.5 |
1,679.5 |
-0.27% |
1,430,100 |
2024/7/23 |
1,699 |
1,701.5 |
1,665.5 |
1,684 |
-0.09% |
1,146,800 |
2024/7/22 |
1,735 |
1,737 |
1,684.5 |
1,685.5 |
-2.94% |
1,698,600 |
2024/7/19 |
1,735 |
1,736.5 |
1,715 |
1,736.5 |
-0.17% |
1,647,900 |
2024/7/18 |
1,725 |
1,752 |
1,718.5 |
1,739.5 |
+1.22% |
2,325,200 |
2024/7/17 |
1,716 |
1,763 |
1,708 |
1,718.5 |
+0.94% |
2,263,100 |
2024/7/16 |
1,700 |
1,711.5 |
1,697 |
1,702.5 |
+0.15% |
1,280,400 |
2024/7/12 |
1,700 |
1,712 |
1,680.5 |
1,700 |
-0.47% |
2,273,100 |
2024/7/11 |
1,710 |
1,717.5 |
1,702.5 |
1,708 |
+0.44% |
1,254,500 |
2024/7/10 |
1,690 |
1,706 |
1,685.5 |
1,700.5 |
+0.15% |
1,056,700 |
2024/7/9 |
1,685 |
1,706 |
1,672 |
1,698 |
+1.07% |
1,663,700 |
2024/7/8 |
1,676 |
1,682.5 |
1,665.5 |
1,680 |
+0.66% |
987,600 |
2024/7/5 |
1,693.5 |
1,701.5 |
1,659.5 |
1,669 |
-0.86% |
1,492,600 |
2024/7/4 |
1,673 |
1,684 |
1,661 |
1,683.5 |
+1.11% |
1,091,500 |
2024/7/3 |
1,645 |
1,665 |
1,640.5 |
1,665 |
+0.91% |
1,519,300 |
2024/7/2 |
1,630 |
1,650 |
1,627 |
1,650 |
+0.27% |
1,014,200 |
2024/7/1 |
1,644 |
1,655 |
1,638 |
1,645.5 |
+1.20% |
1,135,900 |
2024/6/28 |
1,630 |
1,638 |
1,622.5 |
1,626 |
+0.28% |
1,360,600 |
2024/6/27 |
1,615 |
1,627 |
1,606.5 |
1,621.5 |
-0.15% |
1,135,000 |
2024/6/26 |
1,603 |
1,628 |
1,600.5 |
1,624 |
+0.56% |
2,263,400 |
2024/6/25 |
1,634 |
1,634 |
1,593.5 |
1,615 |
-0.46% |
2,269,300 |
2024/6/24 |
1,613 |
1,625.5 |
1,601.5 |
1,622.5 |
+1.69% |
1,809,900 |
2024/6/21 |
1,570 |
1,608.5 |
1,569.5 |
1,595.5 |
+2.08% |
3,123,600 |
2024/6/20 |
1,531 |
1,569.5 |
1,529 |
1,563 |
+2.09% |
1,276,400 |
2024/6/19 |
1,562 |
1,562.5 |
1,523.5 |
1,531 |
-2.45% |
1,359,100 |
2024/6/18 |
1,539.5 |
1,581 |
1,532 |
1,569.5 |
+3.29% |
2,669,800 |
2024/6/17 |
1,540 |
1,545 |
1,510 |
1,519.5 |
-2.66% |
1,857,200 |
2024/6/14 |
1,529.5 |
1,570 |
1,525 |
1,561 |
+1.59% |
2,267,200 |
2024/6/13 |
1,598 |
1,599 |
1,529.5 |
1,536.5 |
-2.97% |
2,696,400 |
2024/6/12 |
1,600 |
1,603.5 |
1,576 |
1,583.5 |
-1.03% |
1,332,500 |
2024/6/11 |
1,592 |
1,620 |
1,592 |
1,600 |
-0.28% |
1,347,700 |
2024/6/10 |
1,592.5 |
1,613.5 |
1,588.5 |
1,604.5 |
+1.13% |
1,629,400 |
2024/6/7 |
1,590 |
1,600.5 |
1,563.5 |
1,586.5 |
-0.60% |
1,404,800 |
2024/6/6 |
1,595 |
1,608 |
1,588 |
1,596 |
+1.33% |
1,156,400 |
2024/6/5 |
1,608 |
1,615 |
1,567.5 |
1,575 |
-3.29% |
1,803,300 |
2024/6/4 |
1,611 |
1,639 |
1,610 |
1,628.5 |
-0.34% |
1,501,800 |
2024/6/3 |
1,630 |
1,645 |
1,625.5 |
1,634 |
+0.25% |
904,600 |
2024/5/31 |
1,621.5 |
1,636 |
1,612 |
1,630 |
+1.21% |
1,622,100 |
2024/5/30 |
1,601 |
1,610.5 |
1,575 |
1,610.5 |
-0.98% |
1,351,700 |
2024/5/29 |
1,680.5 |
1,683 |
1,617.5 |
1,626.5 |
-2.31% |
1,475,700 |
2024/5/28 |
1,618 |
1,670 |
1,607 |
1,665 |
+2.78% |
2,059,300 |
2024/5/27 |
1,632 |
1,635 |
1,605.5 |
1,620 |
-0.22% |
695,800 |
2024/5/24 |
1,617.5 |
1,629.5 |
1,598 |
1,623.5 |
-1.55% |
1,212,000 |
2024/5/23 |
1,655 |
1,668 |
1,635.5 |
1,649 |
-0.36% |
1,077,900 |
2024/5/22 |
1,677 |
1,685 |
1,655 |
1,655 |
-1.08% |
693,800 |
2024/5/21 |
1,682.5 |
1,704.5 |
1,673 |
1,673 |
-0.36% |
937,400 |
2024/5/20 |
1,665.5 |
1,679 |
1,652.5 |
1,679 |
+0.69% |
810,300 |
2024/5/17 |
1,660 |
1,673.5 |
1,643 |
1,667.5 |
-1.13% |
1,263,700 |
2024/5/16 |
1,720 |
1,720 |
1,679 |
1,686.5 |
-0.91% |
902,600 |
2024/5/15 |
1,720.5 |
1,724 |
1,682.5 |
1,702 |
-0.58% |
1,489,000 |
2024/5/14 |
1,682 |
1,715 |
1,676.5 |
1,712 |
+2.70% |
1,559,900 |
2024/5/13 |
1,683.5 |
1,684.5 |
1,626.5 |
1,667 |
-1.56% |
1,878,200 |
2024/5/10 |
1,591 |
1,719.5 |
1,591 |
1,693.5 |
+1.35% |
3,871,600 |
2024/5/9 |
1,668 |
1,719.5 |
1,660.5 |
1,671 |
+0.18% |
3,369,200 |
2024/5/8 |
1,660 |
1,679 |
1,658.5 |
1,668 |
-1.01% |
1,482,200 |
2024/5/7 |
1,642 |
1,685 |
1,636 |
1,685 |
+3.00% |
1,962,200 |
2024/5/2 |
1,616 |
1,649.5 |
1,607.5 |
1,636 |
-0.34% |
2,020,600 |
2024/5/1 |
1,647 |
1,648 |
1,622.5 |
1,641.5 |
+0.03% |
2,705,500 |
2024/4/30 |
1,643 |
1,647 |
1,614 |
1,641 |
+2.08% |
1,794,800 |
2024/4/26 |
1,650 |
1,655 |
1,598.5 |
1,607.5 |
-2.07% |
2,585,600 |
2024/4/25 |
1,710 |
1,710 |
1,640.5 |
1,641.5 |
-4.84% |
4,592,500 |
2024/4/24 |
1,660 |
1,748 |
1,650 |
1,725 |
+10.33% |
9,408,700 |
2024/4/23 |
1,572.5 |
1,578 |
1,552.5 |
1,563.5 |
+0.10% |
1,651,600 |
2024/4/22 |
1,545 |
1,565.5 |
1,541.5 |
1,562 |
+2.70% |
1,674,100 |
2024/4/19 |
1,530.5 |
1,542 |
1,499.5 |
1,521 |
-0.85% |
2,373,400 |
2024/4/18 |
1,507 |
1,539 |
1,505.5 |
1,534 |
+1.62% |
1,321,700 |
2024/4/17 |
1,539 |
1,540.5 |
1,504.5 |
1,509.5 |
-1.11% |
2,335,000 |
2024/4/16 |
1,555 |
1,561.5 |
1,514.5 |
1,526.5 |
-2.55% |
2,210,400 |
2024/4/15 |
1,560.5 |
1,573.5 |
1,548.5 |
1,566.5 |
-0.67% |
1,566,100 |
2024/4/12 |
1,587.5 |
1,587.5 |
1,571.5 |
1,577 |
+0.35% |
1,324,800 |
2024/4/11 |
1,540 |
1,572.5 |
1,539 |
1,571.5 |
+0.10% |
1,746,500 |
2024/4/10 |
1,570 |
1,581.5 |
1,566 |
1,570 |
+0.74% |
1,885,200 |
2024/4/9 |
1,560.5 |
1,564.5 |
1,548 |
1,558.5 |
+1.46% |
1,603,700 |
2024/4/8 |
1,535.5 |
1,548 |
1,525 |
1,536 |
+0.72% |
1,521,200 |
2024/4/5 |
1,523 |
1,533 |
1,508 |
1,525 |
-1.49% |
2,164,000 |
2024/4/4 |
1,580 |
1,583.5 |
1,546.5 |
1,548 |
-0.39% |
2,400,200 |
2024/4/3 |
1,541 |
1,554 |
1,517 |
1,554 |
+0.84% |
1,827,100 |
|