日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
958.1 |
967.9 |
957.6 |
965 |
+0.72% |
345,000 |
2024/8/22 |
961.8 |
962.4 |
956.2 |
958.1 |
-0.09% |
357,900 |
2024/8/21 |
957 |
965 |
953.1 |
959 |
-0.61% |
320,300 |
2024/8/20 |
960.3 |
967.5 |
957 |
964.9 |
+1.45% |
512,300 |
2024/8/19 |
964.7 |
964.7 |
946.2 |
951.1 |
-0.47% |
598,200 |
2024/8/16 |
955 |
962.2 |
952.8 |
955.6 |
+1.19% |
671,900 |
2024/8/15 |
935 |
958.9 |
932.2 |
944.4 |
+1.20% |
837,100 |
2024/8/14 |
934 |
940.6 |
927.6 |
933.2 |
+0.67% |
664,500 |
2024/8/13 |
926.2 |
930.2 |
915.1 |
927 |
+0.54% |
837,900 |
2024/8/9 |
941.8 |
943 |
905.6 |
922 |
+0.45% |
894,400 |
2024/8/8 |
907.7 |
944.8 |
901 |
917.9 |
+0.12% |
892,400 |
2024/8/7 |
907.5 |
955 |
905.4 |
916.8 |
-2.01% |
1,302,300 |
2024/8/6 |
933.9 |
954.7 |
911.6 |
935.6 |
+7.06% |
1,376,400 |
2024/8/5 |
919.3 |
944.2 |
857 |
873.9 |
-10.57% |
1,966,900 |
2024/8/2 |
1,012 |
1,024.5 |
969.4 |
977.2 |
-5.77% |
1,541,900 |
2024/8/1 |
1,051 |
1,085 |
1,012 |
1,037 |
-1.05% |
2,489,700 |
2024/7/31 |
1,030.5 |
1,050 |
1,030.5 |
1,048 |
+2.14% |
830,900 |
2024/7/30 |
1,042 |
1,042 |
1,026 |
1,026 |
-1.35% |
499,700 |
2024/7/29 |
1,030 |
1,040 |
1,026 |
1,040 |
+1.56% |
460,800 |
2024/7/26 |
1,033.5 |
1,034.5 |
1,016 |
1,024 |
-0.49% |
641,000 |
2024/7/25 |
1,024 |
1,036 |
1,021.5 |
1,029 |
-0.19% |
810,800 |
2024/7/24 |
1,047.5 |
1,050 |
1,031 |
1,031 |
-1.58% |
614,900 |
2024/7/23 |
1,038.5 |
1,051 |
1,038 |
1,047.5 |
+0.62% |
620,800 |
2024/7/22 |
1,045 |
1,049 |
1,030 |
1,041 |
+0.77% |
736,100 |
2024/7/19 |
1,033.5 |
1,036.5 |
1,022 |
1,033 |
+0.19% |
734,400 |
2024/7/18 |
1,022 |
1,040 |
1,021.5 |
1,031 |
+1.63% |
1,007,100 |
2024/7/17 |
1,007 |
1,015 |
1,005 |
1,014.5 |
+1.05% |
456,300 |
2024/7/16 |
1,014.5 |
1,015 |
1,002.5 |
1,004 |
-0.30% |
550,900 |
2024/7/12 |
1,007.5 |
1,013 |
1,001.5 |
1,007 |
-0.49% |
729,600 |
2024/7/11 |
1,003 |
1,017.5 |
1,001 |
1,012 |
+1.81% |
868,500 |
2024/7/10 |
990 |
994 |
984.2 |
994 |
-0.60% |
1,306,900 |
2024/7/9 |
998.3 |
1,005.5 |
996.6 |
1,000 |
+0.18% |
606,100 |
2024/7/8 |
1,004 |
1,005 |
995.5 |
998.2 |
-1.07% |
936,200 |
2024/7/5 |
1,025.5 |
1,025.5 |
1,009 |
1,009 |
-0.93% |
706,700 |
2024/7/4 |
1,017 |
1,021 |
1,015.5 |
1,018.5 |
-0.49% |
620,500 |
2024/7/3 |
1,017 |
1,023.5 |
1,012.5 |
1,023.5 |
+0.29% |
789,400 |
2024/7/2 |
1,046 |
1,047 |
1,018 |
1,020.5 |
-2.39% |
1,417,200 |
2024/7/1 |
1,043.5 |
1,046.5 |
1,035.5 |
1,045.5 |
+0.19% |
698,700 |
2024/6/28 |
1,048 |
1,055.5 |
1,035 |
1,043.5 |
-0.19% |
594,800 |
2024/6/27 |
1,034 |
1,049.5 |
1,029 |
1,045.5 |
+1.60% |
766,700 |
2024/6/26 |
1,025 |
1,031 |
1,019.5 |
1,029 |
+0.34% |
548,800 |
2024/6/25 |
1,019 |
1,030 |
1,014 |
1,025.5 |
+0.74% |
480,100 |
2024/6/24 |
1,017 |
1,022.5 |
1,012.5 |
1,018 |
+0.79% |
574,600 |
2024/6/21 |
1,017 |
1,018.5 |
1,010 |
1,010 |
-0.44% |
962,300 |
2024/6/20 |
1,016 |
1,018 |
1,001 |
1,014.5 |
+0.25% |
713,800 |
2024/6/19 |
1,005.5 |
1,013 |
1,000.5 |
1,012 |
+0.15% |
634,200 |
2024/6/18 |
1,014.5 |
1,015.5 |
1,005.5 |
1,010.5 |
+1.10% |
488,800 |
2024/6/17 |
1,010 |
1,010 |
995.5 |
999.5 |
-1.38% |
621,700 |
2024/6/14 |
1,000.5 |
1,015.5 |
998 |
1,013.5 |
+1.10% |
775,200 |
2024/6/13 |
1,024.5 |
1,026 |
1,000.5 |
1,002.5 |
-1.91% |
554,400 |
2024/6/12 |
1,037.5 |
1,040 |
1,018 |
1,022 |
-1.59% |
642,700 |
2024/6/11 |
1,045.5 |
1,052 |
1,036.5 |
1,038.5 |
+0.19% |
469,400 |
2024/6/10 |
1,031 |
1,041.5 |
1,028.5 |
1,036.5 |
+0.53% |
541,900 |
2024/6/7 |
1,033.5 |
1,043 |
1,023.5 |
1,031 |
+0.63% |
742,900 |
2024/6/6 |
1,021.5 |
1,029.5 |
1,014 |
1,024.5 |
+1.24% |
985,800 |
2024/6/5 |
1,001.5 |
1,016.5 |
997 |
1,012 |
-0.59% |
1,188,700 |
2024/6/4 |
1,028.5 |
1,038 |
1,014 |
1,018 |
-3.28% |
1,729,000 |
2024/6/3 |
1,077 |
1,084.5 |
1,018.5 |
1,052.5 |
-0.66% |
1,954,300 |
2024/5/31 |
1,050 |
1,065 |
1,049.5 |
1,059.5 |
+1.05% |
1,230,800 |
2024/5/30 |
1,050 |
1,061 |
1,042.5 |
1,048.5 |
-2.37% |
1,060,400 |
2024/5/29 |
1,089.5 |
1,093.5 |
1,074 |
1,074 |
-1.83% |
701,700 |
2024/5/28 |
1,098.5 |
1,098.5 |
1,082.5 |
1,094 |
-0.64% |
602,000 |
2024/5/27 |
1,097 |
1,101 |
1,080.5 |
1,101 |
+0.50% |
959,700 |
2024/5/24 |
1,075.5 |
1,095.5 |
1,071.5 |
1,095.5 |
+2.38% |
942,100 |
2024/5/23 |
1,063 |
1,081 |
1,058.5 |
1,070 |
+1.37% |
684,200 |
2024/5/22 |
1,060 |
1,068 |
1,055.5 |
1,055.5 |
-0.52% |
509,900 |
2024/5/21 |
1,064 |
1,073 |
1,060 |
1,061 |
+0.52% |
529,100 |
2024/5/20 |
1,064 |
1,073 |
1,054 |
1,055.5 |
-0.42% |
903,900 |
2024/5/17 |
1,057 |
1,065 |
1,043 |
1,060 |
-0.75% |
1,042,600 |
2024/5/16 |
1,093 |
1,105.5 |
1,062.5 |
1,068 |
-3.30% |
1,805,100 |
2024/5/15 |
1,117 |
1,125 |
1,100 |
1,104.5 |
-0.32% |
864,400 |
2024/5/14 |
1,110 |
1,114.5 |
1,092 |
1,108 |
-1.73% |
1,112,600 |
2024/5/13 |
1,081 |
1,127.5 |
1,056 |
1,127.5 |
+5.08% |
2,505,700 |
2024/5/10 |
1,187.5 |
1,207.5 |
1,065 |
1,073 |
-10.10% |
4,279,900 |
2024/5/9 |
1,188 |
1,200 |
1,184 |
1,193.5 |
+1.32% |
759,600 |
2024/5/8 |
1,183.5 |
1,187 |
1,166 |
1,178 |
+0.60% |
882,400 |
2024/5/7 |
1,169 |
1,180.5 |
1,164.5 |
1,171 |
-0.26% |
582,400 |
2024/5/2 |
1,182.5 |
1,182.5 |
1,165.5 |
1,174 |
-0.30% |
483,600 |
2024/5/1 |
1,180 |
1,182.5 |
1,170 |
1,177.5 |
-0.63% |
636,800 |
2024/4/30 |
1,167 |
1,187 |
1,160 |
1,185 |
+1.54% |
902,300 |
2024/4/26 |
1,159 |
1,171 |
1,140.5 |
1,167 |
+1.04% |
835,800 |
2024/4/25 |
1,162 |
1,162 |
1,149.5 |
1,155 |
+0.13% |
550,200 |
2024/4/24 |
1,163 |
1,167 |
1,148.5 |
1,153.5 |
-1.03% |
603,100 |
2024/4/23 |
1,184 |
1,184.5 |
1,160.5 |
1,165.5 |
+0.78% |
832,700 |
2024/4/22 |
1,165 |
1,169.5 |
1,147 |
1,156.5 |
+0.04% |
951,900 |
2024/4/19 |
1,156 |
1,171.5 |
1,142.5 |
1,156 |
-1.32% |
1,292,000 |
2024/4/18 |
1,160 |
1,182.5 |
1,157.5 |
1,171.5 |
+1.56% |
805,500 |
2024/4/17 |
1,165.5 |
1,176.5 |
1,150 |
1,153.5 |
-0.73% |
690,500 |
2024/4/16 |
1,185 |
1,193.5 |
1,152 |
1,162 |
-3.17% |
1,257,100 |
2024/4/15 |
1,163.5 |
1,205.5 |
1,156.5 |
1,200 |
+2.39% |
1,114,500 |
2024/4/12 |
1,170 |
1,173.5 |
1,154 |
1,172 |
+2.00% |
742,300 |
2024/4/11 |
1,135 |
1,151 |
1,125.5 |
1,149 |
+0.13% |
620,800 |
2024/4/10 |
1,157.5 |
1,161.5 |
1,141.5 |
1,147.5 |
-0.86% |
633,200 |
2024/4/9 |
1,151 |
1,162.5 |
1,137 |
1,157.5 |
+0.04% |
601,400 |
2024/4/8 |
1,138.5 |
1,162.5 |
1,132 |
1,157 |
+1.58% |
683,100 |
2024/4/5 |
1,120 |
1,139.5 |
1,115 |
1,139 |
-0.52% |
937,000 |
2024/4/4 |
1,145.5 |
1,154 |
1,136.5 |
1,145 |
+0.04% |
931,000 |
2024/4/3 |
1,130 |
1,149.5 |
1,127.5 |
1,144.5 |
+0.88% |
745,800 |
2024/4/2 |
1,142 |
1,142 |
1,124 |
1,134.5 |
-0.70% |
600,300 |
2024/4/1 |
1,176.5 |
1,184.5 |
1,134 |
1,142.5 |
-2.35% |
826,500 |
2024/3/29 |
1,142.5 |
1,174 |
1,133.5 |
1,170 |
+1.52% |
604,200 |
2024/3/28 |
1,157.5 |
1,170 |
1,151 |
1,152.5 |
-2.95% |
550,900 |
2024/3/27 |
1,176 |
1,198 |
1,175 |
1,187.5 |
+1.54% |
902,900 |
2024/3/26 |
1,179 |
1,180 |
1,163 |
1,169.5 |
+0.17% |
775,000 |
2024/3/25 |
1,191 |
1,191 |
1,159 |
1,167.5 |
-2.51% |
1,432,800 |
2024/3/22 |
1,197 |
1,205.5 |
1,188.5 |
1,197.5 |
+0.00% |
909,400 |
2024/3/21 |
1,183 |
1,198 |
1,170 |
1,197.5 |
+1.48% |
1,152,400 |
2024/3/19 |
1,174 |
1,191 |
1,170.5 |
1,180 |
+0.08% |
996,300 |
2024/3/18 |
1,197.5 |
1,201 |
1,179 |
1,179 |
+0.81% |
993,700 |
2024/3/15 |
1,158.5 |
1,181.5 |
1,151 |
1,169.5 |
+0.17% |
1,088,700 |
2024/3/14 |
1,164.5 |
1,173 |
1,149.5 |
1,167.5 |
-0.98% |
1,192,100 |
2024/3/13 |
1,160 |
1,183 |
1,139 |
1,179 |
-0.80% |
1,325,500 |
2024/3/12 |
1,190 |
1,208.5 |
1,176 |
1,188.5 |
+1.54% |
2,095,800 |
2024/3/11 |
1,173 |
1,202.5 |
1,154.5 |
1,170.5 |
+2.09% |
2,395,100 |
2024/3/8 |
1,151.5 |
1,174.5 |
1,138.5 |
1,146.5 |
-0.61% |
1,574,400 |
2024/3/7 |
1,147 |
1,171.5 |
1,145 |
1,153.5 |
+2.26% |
2,481,300 |
2024/3/6 |
1,101 |
1,134.5 |
1,096.5 |
1,128 |
+3.68% |
2,948,800 |
2024/3/5 |
1,054 |
1,090 |
1,045 |
1,088 |
+3.08% |
2,882,200 |
2024/3/4 |
1,038.5 |
1,077 |
1,024.5 |
1,055.5 |
+5.87% |
3,475,200 |
2024/3/1 |
999.5 |
1,002.5 |
991.4 |
997 |
-0.19% |
839,300 |
2024/2/29 |
1,008.5 |
1,010.5 |
993.6 |
998.9 |
-0.80% |
1,173,300 |
2024/2/28 |
1,003 |
1,012.5 |
1,000 |
1,007 |
+0.80% |
781,500 |
2024/2/27 |
1,005 |
1,007.5 |
995.6 |
999 |
-1.24% |
805,600 |
|