日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
1,312 |
1,323 |
1,300 |
1,316.5 |
+0.11% |
816,600 |
2024/8/22 |
1,312 |
1,326 |
1,306 |
1,315 |
-0.19% |
1,133,700 |
2024/8/21 |
1,319 |
1,329.5 |
1,312.5 |
1,317.5 |
-0.38% |
1,427,200 |
2024/8/20 |
1,308 |
1,324.5 |
1,305 |
1,322.5 |
+2.60% |
1,222,400 |
2024/8/19 |
1,290 |
1,299 |
1,282.5 |
1,289 |
-0.08% |
965,500 |
2024/8/16 |
1,281 |
1,290 |
1,265 |
1,290 |
+1.86% |
1,434,900 |
2024/8/15 |
1,274 |
1,275 |
1,255.5 |
1,266.5 |
+0.32% |
1,587,700 |
2024/8/14 |
1,274 |
1,280.5 |
1,247.5 |
1,262.5 |
-1.87% |
1,812,600 |
2024/8/13 |
1,282.5 |
1,297.5 |
1,275 |
1,286.5 |
+1.18% |
1,455,100 |
2024/8/9 |
1,294.5 |
1,294.5 |
1,257 |
1,271.5 |
-0.39% |
1,776,600 |
2024/8/8 |
1,234 |
1,294.5 |
1,224.5 |
1,276.5 |
+2.86% |
1,849,300 |
2024/8/7 |
1,254.5 |
1,260.5 |
1,200.5 |
1,241 |
-3.01% |
2,822,500 |
2024/8/6 |
1,209.5 |
1,297.5 |
1,205 |
1,279.5 |
+10.78% |
3,062,900 |
2024/8/5 |
1,239.5 |
1,260.5 |
1,154.5 |
1,155 |
-9.87% |
2,521,900 |
2024/8/2 |
1,310 |
1,325.5 |
1,280.5 |
1,281.5 |
-4.01% |
1,936,200 |
2024/8/1 |
1,356 |
1,359.5 |
1,324 |
1,335 |
-1.55% |
2,157,500 |
2024/7/31 |
1,332.5 |
1,358 |
1,326 |
1,356 |
+1.23% |
1,629,700 |
2024/7/30 |
1,343 |
1,354 |
1,330 |
1,339.5 |
-1.07% |
1,676,500 |
2024/7/29 |
1,338 |
1,363 |
1,333 |
1,354 |
+1.27% |
1,377,100 |
2024/7/26 |
1,367 |
1,369 |
1,334 |
1,337 |
-2.27% |
2,718,800 |
2024/7/25 |
1,352 |
1,388.5 |
1,351 |
1,368 |
-0.07% |
1,839,400 |
2024/7/24 |
1,376.5 |
1,389 |
1,368 |
1,369 |
-0.65% |
1,340,400 |
2024/7/23 |
1,379 |
1,383 |
1,372 |
1,378 |
+0.58% |
1,006,400 |
2024/7/22 |
1,385 |
1,389.5 |
1,360.5 |
1,370 |
-1.08% |
1,612,800 |
2024/7/19 |
1,379 |
1,386 |
1,366.5 |
1,385 |
+0.65% |
1,416,800 |
2024/7/18 |
1,369 |
1,391.5 |
1,367 |
1,376 |
-0.36% |
1,667,300 |
2024/7/17 |
1,372 |
1,394.5 |
1,369.5 |
1,381 |
+1.43% |
1,662,800 |
2024/7/16 |
1,368 |
1,370 |
1,355 |
1,361.5 |
-0.44% |
1,594,100 |
2024/7/12 |
1,371 |
1,384.5 |
1,364.5 |
1,367.5 |
-0.65% |
1,310,800 |
2024/7/11 |
1,372 |
1,383 |
1,369 |
1,376.5 |
+1.85% |
1,495,500 |
2024/7/10 |
1,346 |
1,351.5 |
1,340 |
1,351.5 |
+0.07% |
1,197,500 |
2024/7/9 |
1,335 |
1,355.5 |
1,330.5 |
1,350.5 |
+0.33% |
1,294,100 |
2024/7/8 |
1,343 |
1,355.5 |
1,334 |
1,346 |
+1.39% |
1,527,600 |
2024/7/5 |
1,338.5 |
1,342 |
1,320 |
1,327.5 |
-1.96% |
2,142,800 |
2024/7/4 |
1,370 |
1,374.5 |
1,353 |
1,354 |
-0.91% |
1,537,600 |
2024/7/3 |
1,390 |
1,393 |
1,364.5 |
1,366.5 |
-1.34% |
2,141,300 |
2024/7/2 |
1,359 |
1,385 |
1,353.5 |
1,385 |
+0.95% |
2,477,700 |
2024/7/1 |
1,374 |
1,383 |
1,364.5 |
1,372 |
+1.37% |
2,233,000 |
2024/6/28 |
1,356.5 |
1,367 |
1,348 |
1,353.5 |
+0.04% |
2,312,500 |
2024/6/27 |
1,339 |
1,359.5 |
1,339 |
1,353 |
+0.74% |
3,226,600 |
2024/6/26 |
1,325 |
1,348.5 |
1,315 |
1,343 |
+1.82% |
2,906,500 |
2024/6/25 |
1,316.5 |
1,335 |
1,312 |
1,319 |
+1.15% |
2,426,600 |
2024/6/24 |
1,285 |
1,307 |
1,279.5 |
1,304 |
+1.52% |
2,188,800 |
2024/6/21 |
1,264.5 |
1,294 |
1,257 |
1,284.5 |
+2.97% |
4,844,500 |
2024/6/20 |
1,257.5 |
1,269.5 |
1,243.5 |
1,247.5 |
-1.23% |
1,951,000 |
2024/6/19 |
1,265.5 |
1,274 |
1,252.5 |
1,263 |
-0.04% |
1,064,600 |
2024/6/18 |
1,251 |
1,271 |
1,245 |
1,263.5 |
+0.44% |
2,463,500 |
2024/6/17 |
1,263 |
1,265.5 |
1,246.5 |
1,258 |
-0.36% |
1,434,500 |
2024/6/14 |
1,257.5 |
1,280 |
1,257 |
1,262.5 |
+0.56% |
2,590,300 |
2024/6/13 |
1,266.5 |
1,275 |
1,250.5 |
1,255.5 |
+0.60% |
2,596,900 |
2024/6/12 |
1,248 |
1,256 |
1,232.5 |
1,248 |
-1.30% |
2,351,900 |
2024/6/11 |
1,245 |
1,272 |
1,243 |
1,264.5 |
+2.35% |
3,356,700 |
2024/6/10 |
1,220 |
1,237.5 |
1,215 |
1,235.5 |
+0.61% |
2,090,900 |
2024/6/7 |
1,232 |
1,244 |
1,224 |
1,228 |
-1.37% |
2,429,900 |
2024/6/6 |
1,261.5 |
1,268.5 |
1,242.5 |
1,245 |
-1.85% |
2,935,700 |
2024/6/5 |
1,286 |
1,296 |
1,261.5 |
1,268.5 |
-2.39% |
3,306,100 |
2024/6/4 |
1,280.5 |
1,312.5 |
1,269 |
1,299.5 |
+3.13% |
5,306,800 |
2024/6/3 |
1,235.5 |
1,264.5 |
1,231.5 |
1,260 |
+2.90% |
4,389,200 |
2024/5/31 |
1,181 |
1,248 |
1,181 |
1,224.5 |
-0.53% |
54,108,100 |
2024/5/30 |
1,230 |
1,234.5 |
1,209 |
1,231 |
-0.97% |
5,062,300 |
2024/5/29 |
1,244 |
1,258 |
1,229 |
1,243 |
-0.36% |
4,432,800 |
2024/5/28 |
1,234 |
1,249 |
1,224 |
1,247.5 |
+2.25% |
3,154,300 |
2024/5/27 |
1,251.5 |
1,254.5 |
1,207.5 |
1,220 |
-2.52% |
4,079,300 |
2024/5/24 |
1,252.5 |
1,266.5 |
1,242 |
1,251.5 |
-1.77% |
3,963,900 |
2024/5/23 |
1,236 |
1,275 |
1,233 |
1,274 |
+1.39% |
3,757,400 |
2024/5/22 |
1,278 |
1,282.5 |
1,245 |
1,256.5 |
-2.26% |
3,625,200 |
2024/5/21 |
1,270.5 |
1,289.5 |
1,270 |
1,285.5 |
+1.38% |
2,801,100 |
2024/5/20 |
1,289 |
1,295 |
1,262 |
1,268 |
-2.20% |
2,834,500 |
2024/5/17 |
1,269 |
1,305.5 |
1,260 |
1,296.5 |
+1.73% |
2,418,300 |
2024/5/16 |
1,277 |
1,293.5 |
1,265 |
1,274.5 |
+0.00% |
2,768,800 |
2024/5/15 |
1,276.5 |
1,280 |
1,250 |
1,274.5 |
-1.05% |
3,292,800 |
2024/5/14 |
1,289.5 |
1,298.5 |
1,268 |
1,288 |
-0.16% |
3,021,000 |
2024/5/13 |
1,311.5 |
1,313 |
1,279.5 |
1,290 |
-2.57% |
2,570,700 |
2024/5/10 |
1,338.5 |
1,343 |
1,313.5 |
1,324 |
-1.56% |
3,276,900 |
2024/5/9 |
1,398.5 |
1,422 |
1,331 |
1,345 |
+14.13% |
6,596,500 |
2024/5/8 |
1,196 |
1,200.5 |
1,169.5 |
1,178.5 |
-1.46% |
3,271,800 |
2024/5/7 |
1,188 |
1,203 |
1,178 |
1,196 |
-0.37% |
2,481,100 |
2024/5/2 |
1,215.5 |
1,217 |
1,196.5 |
1,200.5 |
-0.70% |
1,667,900 |
2024/5/1 |
1,213 |
1,223.5 |
1,208 |
1,209 |
+0.25% |
1,810,700 |
2024/4/30 |
1,214.5 |
1,217 |
1,185 |
1,206 |
-0.66% |
3,022,800 |
2024/4/26 |
1,213.5 |
1,216 |
1,197 |
1,214 |
-0.41% |
2,331,400 |
2024/4/25 |
1,236 |
1,237 |
1,213.5 |
1,219 |
-1.26% |
2,208,600 |
2024/4/24 |
1,230 |
1,239.5 |
1,217 |
1,234.5 |
+0.37% |
2,225,000 |
2024/4/23 |
1,231 |
1,246 |
1,220.5 |
1,230 |
-0.36% |
1,726,100 |
2024/4/22 |
1,206 |
1,238.5 |
1,201 |
1,234.5 |
+4.18% |
2,100,700 |
2024/4/19 |
1,204.5 |
1,205 |
1,177 |
1,185 |
-1.54% |
1,794,900 |
2024/4/18 |
1,219.5 |
1,219.5 |
1,200 |
1,203.5 |
+0.33% |
1,613,700 |
2024/4/17 |
1,225 |
1,226.5 |
1,195.5 |
1,199.5 |
-1.60% |
1,503,600 |
2024/4/16 |
1,199 |
1,228.5 |
1,190 |
1,219 |
+0.91% |
2,483,500 |
2024/4/15 |
1,198.5 |
1,218 |
1,198 |
1,208 |
+0.50% |
1,635,900 |
2024/4/12 |
1,213 |
1,223.5 |
1,199 |
1,202 |
-0.91% |
1,537,000 |
2024/4/11 |
1,197 |
1,213 |
1,188.5 |
1,213 |
-0.78% |
1,985,400 |
2024/4/10 |
1,212.5 |
1,234.5 |
1,210 |
1,222.5 |
+0.45% |
1,572,600 |
2024/4/9 |
1,225 |
1,237.5 |
1,214 |
1,217 |
-1.38% |
1,862,700 |
2024/4/8 |
1,246.5 |
1,251.5 |
1,229.5 |
1,234 |
+0.04% |
1,665,700 |
2024/4/5 |
1,225 |
1,236.5 |
1,208 |
1,233.5 |
+0.37% |
1,143,200 |
2024/4/4 |
1,220 |
1,243.5 |
1,219 |
1,229 |
+0.45% |
1,493,800 |
2024/4/3 |
1,222 |
1,230 |
1,207 |
1,223.5 |
-1.53% |
2,291,200 |
2024/4/2 |
1,264 |
1,270 |
1,231.5 |
1,242.5 |
-3.04% |
2,169,400 |
2024/4/1 |
1,270.5 |
1,282 |
1,263.5 |
1,281.5 |
+1.50% |
1,289,000 |
2024/3/29 |
1,250 |
1,266 |
1,244.5 |
1,262.5 |
+1.04% |
1,210,500 |
2024/3/28 |
1,285 |
1,294 |
1,244 |
1,249.5 |
-2.46% |
1,712,500 |
2024/3/27 |
1,282.5 |
1,296.8 |
1,276.8 |
1,281 |
+0.77% |
1,362,000 |
2024/3/26 |
1,273.4 |
1,291.2 |
1,264.7 |
1,271.2 |
+0.49% |
1,545,900 |
2024/3/25 |
1,312 |
1,312.5 |
1,262.8 |
1,265 |
-3.74% |
1,360,200 |
2024/3/22 |
1,314.9 |
1,325.7 |
1,301.7 |
1,314.2 |
-0.15% |
791,400 |
2024/3/21 |
1,333.7 |
1,342.2 |
1,313 |
1,316.2 |
-1.26% |
821,600 |
2024/3/19 |
1,339 |
1,342 |
1,310.5 |
1,333 |
-0.05% |
653,900 |
2024/3/18 |
1,318.5 |
1,341.4 |
1,310.2 |
1,333.7 |
+1.10% |
723,500 |
2024/3/15 |
1,322.4 |
1,334.7 |
1,308 |
1,319.2 |
+0.43% |
1,239,500 |
2024/3/14 |
1,335 |
1,343.8 |
1,293.5 |
1,313.5 |
-2.20% |
1,206,400 |
2024/3/13 |
1,365 |
1,386.3 |
1,332 |
1,343 |
-1.40% |
1,354,200 |
2024/3/12 |
1,319.3 |
1,364 |
1,315 |
1,362 |
+2.91% |
867,700 |
2024/3/11 |
1,315 |
1,324.8 |
1,305.8 |
1,323.5 |
+0.00% |
840,000 |
2024/3/8 |
1,297.5 |
1,328.5 |
1,296 |
1,323.5 |
+0.84% |
802,800 |
2024/3/7 |
1,317.5 |
1,324.5 |
1,309 |
1,312.5 |
-0.79% |
1,001,100 |
2024/3/6 |
1,333.8 |
1,339.8 |
1,315.5 |
1,323 |
+1.97% |
1,344,500 |
2024/3/5 |
1,335.5 |
1,341.5 |
1,295.3 |
1,297.5 |
-2.82% |
1,126,100 |
2024/3/4 |
1,326.5 |
1,341.9 |
1,325.5 |
1,335.2 |
+1.19% |
1,189,200 |
2024/3/1 |
1,310 |
1,322.5 |
1,302.8 |
1,319.5 |
+1.29% |
901,800 |
2024/2/29 |
1,303.4 |
1,309.9 |
1,291 |
1,302.7 |
+1.28% |
1,500,500 |
2024/2/28 |
1,288.9 |
1,303.9 |
1,285 |
1,286.2 |
+0.80% |
1,084,000 |
2024/2/27 |
1,305 |
1,313.5 |
1,271.8 |
1,276 |
-1.52% |
1,112,000 |
|