| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/8/23 |
998 |
1,012 |
990.2 |
1,002 |
-0.50% |
5,288,900 |
| 2024/8/22 |
1,020.5 |
1,031.5 |
1,001.5 |
1,007 |
-0.69% |
4,697,300 |
| 2024/8/21 |
1,030 |
1,038.5 |
1,006 |
1,014 |
-3.11% |
3,967,800 |
| 2024/8/20 |
1,043 |
1,074.5 |
1,029.5 |
1,046.5 |
+1.16% |
5,047,900 |
| 2024/8/19 |
1,025 |
1,056.5 |
1,005.5 |
1,034.5 |
+0.49% |
5,240,400 |
| 2024/8/16 |
1,056 |
1,067.5 |
1,014 |
1,029.5 |
-0.68% |
7,502,700 |
| 2024/8/15 |
1,027 |
1,047 |
1,021 |
1,036.5 |
+1.87% |
4,358,100 |
| 2024/8/14 |
1,002 |
1,044 |
987 |
1,017.5 |
+1.24% |
6,521,000 |
| 2024/8/13 |
966.4 |
1,040 |
962.4 |
1,005 |
+5.59% |
9,805,300 |
| 2024/8/9 |
1,016 |
1,026.5 |
931.2 |
951.8 |
-6.46% |
13,639,200 |
| 2024/8/8 |
1,011.5 |
1,057.5 |
1,005.5 |
1,017.5 |
-0.78% |
6,662,200 |
| 2024/8/7 |
958.5 |
1,055.5 |
958.5 |
1,025.5 |
+5.34% |
8,297,800 |
| 2024/8/6 |
981.4 |
1,002.5 |
933.6 |
973.5 |
+5.65% |
9,648,900 |
| 2024/8/5 |
940 |
969.1 |
911.9 |
921.4 |
-8.27% |
15,351,700 |
| 2024/8/2 |
997.5 |
1,046.5 |
988.3 |
1,004.5 |
-5.01% |
13,660,400 |
| 2024/8/1 |
1,005 |
1,082.5 |
1,003 |
1,057.5 |
+3.73% |
17,279,900 |
| 2024/7/31 |
1,030 |
1,032 |
993.8 |
1,019.5 |
+1.39% |
7,053,600 |
| 2024/7/30 |
1,001.5 |
1,026.5 |
1,000.5 |
1,005.5 |
-1.18% |
4,546,500 |
| 2024/7/29 |
997 |
1,026 |
996.5 |
1,017.5 |
+3.02% |
5,899,100 |
| 2024/7/26 |
990.2 |
1,002 |
973.3 |
987.7 |
-0.46% |
12,189,300 |
| 2024/7/25 |
999.6 |
1,017 |
982.2 |
992.3 |
-2.72% |
14,368,100 |
| 2024/7/24 |
1,075 |
1,082 |
1,017.5 |
1,020 |
-5.07% |
14,919,700 |
| 2024/7/23 |
1,115.5 |
1,131 |
1,070.5 |
1,074.5 |
-3.24% |
12,197,700 |
| 2024/7/22 |
1,117 |
1,124 |
1,070 |
1,110.5 |
-0.98% |
13,059,300 |
| 2024/7/19 |
1,140.5 |
1,152.5 |
1,097.5 |
1,121.5 |
-2.31% |
22,996,100 |
| 2024/7/18 |
1,107 |
1,168.5 |
1,077.5 |
1,148 |
+5.42% |
25,386,300 |
| 2024/7/17 |
1,098 |
1,113 |
1,085.5 |
1,089 |
-0.95% |
7,291,600 |
| 2024/7/16 |
1,104 |
1,109.5 |
1,087.5 |
1,099.5 |
-0.86% |
6,770,400 |
| 2024/7/12 |
1,120 |
1,159.5 |
1,103 |
1,109 |
-1.11% |
18,704,000 |
| 2024/7/11 |
1,090 |
1,139.5 |
1,085.5 |
1,121.5 |
+3.65% |
16,483,900 |
| 2024/7/10 |
1,085 |
1,095 |
1,068.5 |
1,082 |
-0.23% |
7,982,300 |
| 2024/7/9 |
1,080 |
1,095 |
1,072.5 |
1,084.5 |
-0.05% |
8,573,000 |
| 2024/7/8 |
1,127.5 |
1,128 |
1,084 |
1,085 |
-3.25% |
11,230,600 |
| 2024/7/5 |
1,145 |
1,147.5 |
1,102.5 |
1,121.5 |
-1.54% |
12,179,700 |
| 2024/7/4 |
1,189.5 |
1,217.5 |
1,136.5 |
1,139 |
-3.27% |
17,421,400 |
| 2024/7/3 |
1,159.5 |
1,182 |
1,144 |
1,177.5 |
+1.51% |
10,121,300 |
| 2024/7/2 |
1,177 |
1,187.5 |
1,150.5 |
1,160 |
-1.15% |
9,432,700 |
| 2024/7/1 |
1,211 |
1,214 |
1,155 |
1,173.5 |
-1.72% |
12,822,300 |
| 2024/6/28 |
1,206.5 |
1,225.5 |
1,162.5 |
1,194 |
-2.73% |
18,979,400 |
| 2024/6/27 |
1,243 |
1,264 |
1,227 |
1,227.5 |
-2.27% |
10,272,600 |
| 2024/6/26 |
1,278 |
1,279.5 |
1,248 |
1,256 |
-0.87% |
9,346,200 |
| 2024/6/25 |
1,274.5 |
1,275 |
1,244 |
1,267 |
+0.28% |
10,562,300 |
| 2024/6/24 |
1,285 |
1,321 |
1,263 |
1,263.5 |
-1.44% |
12,523,900 |
| 2024/6/21 |
1,332 |
1,333.5 |
1,271 |
1,282 |
-3.21% |
15,104,200 |
| 2024/6/20 |
1,341 |
1,342.5 |
1,302.5 |
1,324.5 |
-2.18% |
11,193,000 |
| 2024/6/19 |
1,367.5 |
1,389.5 |
1,331.5 |
1,354 |
-0.88% |
13,059,200 |
| 2024/6/18 |
1,420 |
1,429 |
1,361 |
1,366 |
-3.50% |
13,116,000 |
| 2024/6/17 |
1,420 |
1,437.5 |
1,402 |
1,415.5 |
-1.91% |
12,021,100 |
| 2024/6/14 |
1,348.5 |
1,452 |
1,340 |
1,443 |
+5.48% |
23,107,500 |
| 2024/6/13 |
1,450 |
1,455 |
1,362.5 |
1,368 |
-5.91% |
20,410,300 |
| 2024/6/12 |
1,447 |
1,462 |
1,402.5 |
1,454 |
-0.78% |
20,146,800 |
| 2024/6/11 |
1,440 |
1,502 |
1,422 |
1,465.5 |
+2.09% |
24,287,700 |
| 2024/6/10 |
1,471.5 |
1,481.5 |
1,408 |
1,435.5 |
-2.48% |
23,578,100 |
| 2024/6/7 |
1,513.5 |
1,553 |
1,467.5 |
1,472 |
-2.74% |
22,646,300 |
| 2024/6/6 |
1,494 |
1,526 |
1,470 |
1,513.5 |
+3.38% |
25,842,800 |
| 2024/6/5 |
1,464.5 |
1,490.5 |
1,441.5 |
1,464 |
-0.41% |
28,615,300 |
| 2024/6/4 |
1,525 |
1,540 |
1,456 |
1,470 |
-4.70% |
33,821,700 |
| 2024/6/3 |
1,659 |
1,674 |
1,510.5 |
1,542.5 |
-6.49% |
42,093,400 |
| 2024/5/31 |
1,589.5 |
1,657.5 |
1,563 |
1,649.5 |
+4.23% |
42,716,400 |
| 2024/5/30 |
1,636.5 |
1,670 |
1,530 |
1,582.5 |
-5.52% |
48,391,800 |
| 2024/5/29 |
1,725 |
1,750 |
1,651 |
1,675 |
-2.33% |
43,734,400 |
| 2024/5/28 |
1,595 |
1,715 |
1,577 |
1,715 |
+9.34% |
44,942,500 |
| 2024/5/27 |
1,556 |
1,595.5 |
1,527 |
1,568.5 |
+1.26% |
36,832,200 |
| 2024/5/24 |
1,445 |
1,578.5 |
1,435 |
1,549 |
+5.02% |
37,831,700 |
| 2024/5/23 |
1,491.5 |
1,503 |
1,420 |
1,475 |
+0.92% |
28,972,700 |
| 2024/5/22 |
1,516 |
1,584.5 |
1,450.5 |
1,461.5 |
-4.29% |
37,167,200 |
| 2024/5/21 |
1,475 |
1,538.5 |
1,462.5 |
1,527 |
+4.23% |
33,587,600 |
| 2024/5/20 |
1,366.5 |
1,469 |
1,347 |
1,465 |
+8.04% |
33,320,000 |
| 2024/5/17 |
1,284 |
1,364 |
1,277 |
1,356 |
+5.12% |
18,870,000 |
| 2024/5/16 |
1,290 |
1,322.5 |
1,264.5 |
1,290 |
+2.14% |
16,417,300 |
| 2024/5/15 |
1,286 |
1,347 |
1,225 |
1,263 |
-1.41% |
21,220,900 |
| 2024/5/14 |
1,260 |
1,285.5 |
1,234 |
1,281 |
+1.95% |
12,064,500 |
| 2024/5/13 |
1,300 |
1,310 |
1,188 |
1,256.5 |
-5.77% |
21,025,300 |
| 2024/5/10 |
1,228 |
1,335 |
1,211 |
1,333.5 |
+9.21% |
19,800,500 |
| 2024/5/9 |
1,223.5 |
1,229 |
1,184.5 |
1,221 |
+0.74% |
11,369,200 |
| 2024/5/8 |
1,190.5 |
1,249 |
1,153.5 |
1,212 |
+1.89% |
15,775,800 |
| 2024/5/7 |
1,174.5 |
1,198 |
1,152.5 |
1,189.5 |
+1.93% |
9,043,800 |
| 2024/5/2 |
1,125.5 |
1,209 |
1,115 |
1,167 |
+4.62% |
20,837,800 |
| 2024/5/1 |
1,112 |
1,143 |
1,093.5 |
1,115.5 |
-0.58% |
10,307,300 |
| 2024/4/30 |
1,061 |
1,149.5 |
1,055 |
1,122 |
+2.84% |
14,502,300 |
| 2024/4/26 |
1,095.5 |
1,119.5 |
1,075.5 |
1,091 |
-1.62% |
10,803,800 |
| 2024/4/25 |
1,163 |
1,165 |
1,100.5 |
1,109 |
-4.02% |
14,790,500 |
| 2024/4/24 |
1,249.5 |
1,255 |
1,139 |
1,155.5 |
-6.66% |
22,556,400 |
| 2024/4/23 |
1,279.5 |
1,303 |
1,208.5 |
1,238 |
-2.52% |
25,036,900 |
| 2024/4/22 |
1,183.5 |
1,284.5 |
1,181 |
1,270 |
+6.95% |
23,750,500 |
| 2024/4/19 |
1,193 |
1,197.5 |
1,165 |
1,187.5 |
-0.46% |
13,986,500 |
| 2024/4/18 |
1,118.5 |
1,204.5 |
1,114 |
1,193 |
+3.87% |
22,767,400 |
| 2024/4/17 |
1,205 |
1,285 |
1,141.5 |
1,148.5 |
-4.29% |
30,707,700 |
| 2024/4/16 |
1,202 |
1,260 |
1,180.5 |
1,200 |
-1.07% |
30,636,600 |
| 2024/4/15 |
1,100 |
1,230 |
1,093 |
1,213 |
+7.97% |
23,858,000 |
| 2024/4/12 |
1,139 |
1,153 |
1,072 |
1,123.5 |
-1.32% |
17,485,000 |
| 2024/4/11 |
1,059.5 |
1,150 |
1,054 |
1,138.5 |
+7.36% |
23,877,300 |
| 2024/4/10 |
997.9 |
1,087.5 |
982 |
1,060.5 |
+6.84% |
11,749,800 |
| 2024/4/9 |
970 |
996.8 |
961 |
992.6 |
+2.84% |
3,376,000 |
| 2024/4/8 |
981.9 |
983.3 |
958.2 |
965.2 |
-0.18% |
4,756,400 |
| 2024/4/5 |
953.5 |
970 |
931.9 |
966.9 |
+0.61% |
5,112,000 |
| 2024/4/4 |
911 |
971 |
908 |
961 |
+5.44% |
7,480,100 |
| 2024/4/3 |
873.1 |
931.8 |
871.3 |
911.4 |
+7.63% |
8,213,400 |
| 2024/4/2 |
837.4 |
864 |
836.8 |
846.8 |
+1.12% |
2,400,500 |
| 2024/4/1 |
855.2 |
868.7 |
833.5 |
837.4 |
-0.33% |
2,251,200 |
| 2024/3/29 |
827.7 |
848 |
824.9 |
840.2 |
+1.93% |
1,803,800 |
| 2024/3/28 |
800 |
833.7 |
798.3 |
824.3 |
+1.53% |
2,247,900 |
| 2024/3/27 |
825 |
836.4 |
809.3 |
811.9 |
-1.48% |
2,831,200 |
| 2024/3/26 |
818 |
832.8 |
812.3 |
824.1 |
-1.07% |
2,642,700 |
| 2024/3/25 |
800 |
854.7 |
794 |
833 |
+7.25% |
8,699,200 |
| 2024/3/22 |
774.4 |
782 |
764.2 |
776.7 |
+1.46% |
1,118,800 |
| 2024/3/21 |
763 |
772.5 |
753.3 |
765.5 |
+1.39% |
1,433,300 |
| 2024/3/19 |
763.1 |
765.9 |
748.4 |
755 |
-0.26% |
1,194,000 |
| 2024/3/18 |
781 |
782 |
750.8 |
757 |
-2.34% |
2,312,100 |
| 2024/3/15 |
764.7 |
783 |
759.4 |
775.1 |
-0.59% |
3,490,800 |
| 2024/3/14 |
739.5 |
783.5 |
738.9 |
779.7 |
+5.68% |
3,537,400 |
| 2024/3/13 |
726.5 |
744 |
724.8 |
737.8 |
+2.09% |
1,627,300 |
| 2024/3/12 |
719 |
724.3 |
707.1 |
722.7 |
-0.04% |
1,345,100 |
| 2024/3/11 |
733.4 |
740 |
715.1 |
723 |
-1.71% |
1,675,900 |
| 2024/3/8 |
730 |
745 |
726 |
735.6 |
+0.64% |
1,708,100 |
| 2024/3/7 |
708 |
734.7 |
703.3 |
730.9 |
+4.38% |
2,614,700 |
| 2024/3/6 |
687.1 |
703.1 |
684.1 |
700.2 |
+2.55% |
1,442,600 |
| 2024/3/5 |
680.1 |
683.4 |
674 |
682.8 |
+0.41% |
1,019,500 |
| 2024/3/4 |
691 |
691 |
673 |
680 |
-1.59% |
1,470,500 |
| 2024/3/1 |
682.3 |
703 |
680.4 |
691 |
+0.73% |
1,656,500 |
| 2024/2/29 |
701 |
701 |
679.5 |
686 |
-1.97% |
1,739,800 |
| 2024/2/28 |
678 |
704.4 |
676.2 |
699.8 |
+4.26% |
2,640,300 |
| 2024/2/27 |
673.2 |
681.9 |
662.4 |
671.2 |
+0.06% |
1,674,300 |
|
