| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/1 |
925 |
931.2 |
919.5 |
924.2 |
-0.06% |
621,100 |
| 2024/9/30 |
950.1 |
957.5 |
922.2 |
924.8 |
-5.56% |
792,800 |
| 2024/9/27 |
970.6 |
982.9 |
961.5 |
979.2 |
+0.14% |
579,000 |
| 2024/9/26 |
955.7 |
978.5 |
947.1 |
977.8 |
+3.81% |
774,400 |
| 2024/9/25 |
955.8 |
958.3 |
932.7 |
941.9 |
-0.51% |
470,400 |
| 2024/9/24 |
949.8 |
956.5 |
940 |
946.7 |
+0.87% |
804,600 |
| 2024/9/20 |
950 |
959.8 |
934.3 |
938.5 |
-0.54% |
747,300 |
| 2024/9/19 |
949 |
963.2 |
940 |
943.6 |
-0.35% |
367,500 |
| 2024/9/18 |
924 |
946.9 |
922.9 |
946.9 |
+2.51% |
649,400 |
| 2024/9/17 |
950.7 |
955 |
909.5 |
923.7 |
-1.78% |
614,200 |
| 2024/9/13 |
947.6 |
949.3 |
935.1 |
940.4 |
-1.81% |
582,200 |
| 2024/9/12 |
953.9 |
963.7 |
946.5 |
957.7 |
+1.58% |
581,500 |
| 2024/9/11 |
966.9 |
966.9 |
930.3 |
942.8 |
-2.93% |
608,600 |
| 2024/9/10 |
991 |
991.8 |
968 |
971.3 |
-1.48% |
561,200 |
| 2024/9/9 |
965.5 |
991.3 |
950 |
985.9 |
+0.55% |
870,400 |
| 2024/9/6 |
977.5 |
1,011 |
977.3 |
980.5 |
+1.43% |
784,800 |
| 2024/9/5 |
979.6 |
987.1 |
965.1 |
966.7 |
-1.41% |
447,800 |
| 2024/9/4 |
995 |
1,006 |
966.8 |
980.5 |
-3.40% |
1,152,500 |
| 2024/9/3 |
1,008.5 |
1,022.5 |
1,003.5 |
1,015 |
+0.64% |
499,400 |
| 2024/9/2 |
979 |
1,008.5 |
971 |
1,008.5 |
+2.96% |
820,900 |
| 2024/8/30 |
952.7 |
985.6 |
951.7 |
979.5 |
+2.77% |
628,100 |
| 2024/8/29 |
963.9 |
967.5 |
951 |
953.1 |
-1.34% |
570,200 |
| 2024/8/28 |
973.9 |
975.3 |
964.3 |
966 |
-1.10% |
342,500 |
| 2024/8/27 |
975.6 |
977.8 |
966.4 |
976.7 |
+0.28% |
481,200 |
| 2024/8/26 |
999.8 |
1,002.5 |
973 |
974 |
-2.56% |
530,100 |
| 2024/8/23 |
995.6 |
1,003.5 |
989.1 |
999.6 |
-0.49% |
606,200 |
| 2024/8/22 |
992 |
1,006 |
989.6 |
1,004.5 |
+2.23% |
686,300 |
| 2024/8/21 |
977.8 |
986.8 |
973.3 |
982.6 |
-0.21% |
329,500 |
| 2024/8/20 |
992 |
994.9 |
975.2 |
984.7 |
+0.70% |
661,200 |
| 2024/8/19 |
983.1 |
990.8 |
972.4 |
977.9 |
+0.00% |
630,500 |
| 2024/8/16 |
980 |
991.6 |
971 |
977.9 |
+1.05% |
552,600 |
| 2024/8/15 |
969.9 |
976.1 |
959.3 |
967.7 |
+0.81% |
559,900 |
| 2024/8/14 |
949 |
978 |
940 |
959.9 |
+0.00% |
859,000 |
| 2024/8/13 |
926.4 |
960 |
926.4 |
959.9 |
+4.54% |
1,078,400 |
| 2024/8/9 |
948.2 |
954.8 |
902.4 |
918.2 |
-1.72% |
1,036,500 |
| 2024/8/8 |
934.4 |
970 |
929.2 |
934.3 |
-0.83% |
731,300 |
| 2024/8/7 |
908.1 |
975.2 |
904.8 |
942.1 |
+2.06% |
1,400,300 |
| 2024/8/6 |
915.4 |
938 |
896.3 |
923.1 |
+5.17% |
1,347,300 |
| 2024/8/5 |
885 |
896.4 |
827.1 |
877.7 |
-4.60% |
3,007,800 |
| 2024/8/2 |
900 |
931.9 |
896.2 |
920 |
-0.88% |
988,200 |
| 2024/8/1 |
940.5 |
947.8 |
917 |
928.2 |
-2.80% |
823,600 |
| 2024/7/31 |
967.5 |
967.5 |
930.3 |
954.9 |
+3.51% |
2,146,200 |
| 2024/7/30 |
923.1 |
937.8 |
917.6 |
922.5 |
-0.17% |
795,600 |
| 2024/7/29 |
899.6 |
930.6 |
899.5 |
924.1 |
+3.27% |
832,400 |
| 2024/7/26 |
912 |
912.5 |
884.2 |
894.8 |
-1.80% |
1,418,500 |
| 2024/7/25 |
914.5 |
917.6 |
900.4 |
911.2 |
-1.36% |
1,492,600 |
| 2024/7/24 |
956.9 |
967 |
923.1 |
923.8 |
-3.70% |
1,105,300 |
| 2024/7/23 |
973 |
988.7 |
958.1 |
959.3 |
-2.90% |
1,110,600 |
| 2024/7/22 |
975 |
992.7 |
972.1 |
988 |
+0.93% |
861,600 |
| 2024/7/19 |
999.4 |
1,000.5 |
971 |
978.9 |
-2.11% |
852,600 |
| 2024/7/18 |
991 |
1,013.5 |
990.1 |
1,000 |
+0.85% |
877,000 |
| 2024/7/17 |
999.9 |
1,003 |
991.6 |
991.6 |
-0.04% |
510,100 |
| 2024/7/16 |
998.4 |
1,001.5 |
992 |
992 |
-1.10% |
615,500 |
| 2024/7/12 |
995 |
1,013 |
990.7 |
1,003 |
+0.36% |
766,500 |
| 2024/7/11 |
994.2 |
1,004 |
987.6 |
999.4 |
+1.34% |
572,500 |
| 2024/7/10 |
981.2 |
989.8 |
978.5 |
986.2 |
+0.53% |
528,700 |
| 2024/7/9 |
982 |
987.7 |
976.2 |
981 |
+0.19% |
645,400 |
| 2024/7/8 |
992.9 |
996.4 |
977.1 |
979.1 |
-2.03% |
681,400 |
| 2024/7/5 |
1,017 |
1,023 |
997.7 |
999.4 |
-1.44% |
732,700 |
| 2024/7/4 |
1,023 |
1,043 |
1,012.5 |
1,014 |
-0.78% |
571,800 |
| 2024/7/3 |
1,015 |
1,023 |
1,006.5 |
1,022 |
+0.94% |
665,300 |
| 2024/7/2 |
1,010 |
1,023 |
1,010 |
1,012.5 |
+0.65% |
593,000 |
| 2024/7/1 |
1,026.5 |
1,028 |
1,000.5 |
1,006 |
-1.23% |
876,400 |
| 2024/6/28 |
1,031 |
1,034 |
1,005 |
1,018.5 |
-1.21% |
828,400 |
| 2024/6/27 |
1,026 |
1,044 |
1,025.5 |
1,031 |
+0.39% |
651,000 |
| 2024/6/26 |
1,028 |
1,035.5 |
1,022.5 |
1,027 |
-0.19% |
898,400 |
| 2024/6/25 |
1,025 |
1,036.5 |
1,018.5 |
1,029 |
+0.39% |
1,159,300 |
| 2024/6/24 |
1,023.5 |
1,048 |
1,023.5 |
1,025 |
+0.15% |
1,079,900 |
| 2024/6/21 |
1,040 |
1,041.5 |
1,021 |
1,023.5 |
-1.11% |
1,159,100 |
| 2024/6/20 |
1,040 |
1,043 |
1,022.5 |
1,035 |
-0.43% |
614,600 |
| 2024/6/19 |
1,044.5 |
1,061 |
1,036.5 |
1,039.5 |
+0.58% |
661,400 |
| 2024/6/18 |
1,055 |
1,055 |
1,030.5 |
1,033.5 |
-2.36% |
849,300 |
| 2024/6/17 |
1,064 |
1,078 |
1,055 |
1,058.5 |
-2.40% |
713,900 |
| 2024/6/14 |
1,034 |
1,086 |
1,030 |
1,084.5 |
+4.13% |
1,562,700 |
| 2024/6/13 |
1,061.5 |
1,063.5 |
1,035 |
1,041.5 |
-2.11% |
1,618,200 |
| 2024/6/12 |
1,060 |
1,067.5 |
1,036 |
1,064 |
-0.37% |
930,800 |
| 2024/6/11 |
1,077 |
1,096 |
1,065 |
1,068 |
-0.37% |
933,500 |
| 2024/6/10 |
1,079 |
1,096 |
1,068.5 |
1,072 |
-0.92% |
971,500 |
| 2024/6/7 |
1,100 |
1,125 |
1,082 |
1,082 |
-1.81% |
819,900 |
| 2024/6/6 |
1,100.5 |
1,117 |
1,086 |
1,102 |
+0.50% |
954,700 |
| 2024/6/5 |
1,092.5 |
1,107 |
1,084.5 |
1,096.5 |
+0.50% |
1,003,500 |
| 2024/6/4 |
1,161.5 |
1,162.5 |
1,090.5 |
1,091 |
-3.58% |
2,033,500 |
| 2024/6/3 |
1,175 |
1,180 |
1,121 |
1,131.5 |
-2.58% |
1,331,600 |
| 2024/5/31 |
1,132.5 |
1,161.5 |
1,123.5 |
1,161.5 |
+2.83% |
1,152,600 |
| 2024/5/30 |
1,133.5 |
1,164 |
1,112 |
1,129.5 |
-2.67% |
1,608,600 |
| 2024/5/29 |
1,180 |
1,189.5 |
1,156 |
1,160.5 |
+0.43% |
1,671,400 |
| 2024/5/28 |
1,132 |
1,167 |
1,124 |
1,155.5 |
+3.12% |
1,910,600 |
| 2024/5/27 |
1,100 |
1,126.5 |
1,096 |
1,120.5 |
+3.03% |
1,219,000 |
| 2024/5/24 |
1,046.5 |
1,107 |
1,030.5 |
1,087.5 |
+2.45% |
1,407,900 |
| 2024/5/23 |
1,062 |
1,076.5 |
1,034 |
1,061.5 |
+0.38% |
986,700 |
| 2024/5/22 |
1,079 |
1,099.5 |
1,053 |
1,057.5 |
-1.08% |
1,194,400 |
| 2024/5/21 |
1,055 |
1,091.5 |
1,048.5 |
1,069 |
+2.00% |
1,458,500 |
| 2024/5/20 |
1,022.5 |
1,052.5 |
1,013 |
1,048 |
+2.44% |
1,257,200 |
| 2024/5/17 |
994.3 |
1,035 |
992.6 |
1,023 |
+1.89% |
1,172,400 |
| 2024/5/16 |
999.9 |
1,007.5 |
989.1 |
1,004 |
+1.33% |
880,300 |
| 2024/5/15 |
1,015.5 |
1,026.5 |
983.8 |
990.8 |
-1.46% |
972,400 |
| 2024/5/14 |
1,002.5 |
1,011 |
986 |
1,005.5 |
+0.30% |
1,129,600 |
| 2024/5/13 |
1,016 |
1,016.5 |
989.2 |
1,002.5 |
-2.53% |
1,434,000 |
| 2024/5/10 |
1,010 |
1,032 |
1,007 |
1,028.5 |
+2.34% |
1,037,500 |
| 2024/5/9 |
1,020 |
1,020.5 |
992.8 |
1,005 |
-0.45% |
757,200 |
| 2024/5/8 |
1,017 |
1,029.5 |
991.3 |
1,009.5 |
-0.74% |
941,500 |
| 2024/5/7 |
1,036 |
1,037 |
998.9 |
1,017 |
-0.73% |
1,535,800 |
| 2024/5/2 |
981 |
1,025 |
967 |
1,024.5 |
+3.23% |
3,492,000 |
| 2024/5/1 |
941.7 |
1,008.5 |
931.6 |
992.4 |
+7.09% |
5,335,000 |
| 2024/4/30 |
890.8 |
934 |
876 |
926.7 |
+3.46% |
1,382,900 |
| 2024/4/26 |
897.6 |
904 |
876.8 |
895.7 |
-0.23% |
1,521,000 |
| 2024/4/25 |
923.3 |
926.9 |
897.8 |
897.8 |
-3.37% |
1,174,000 |
| 2024/4/24 |
955 |
960 |
927.8 |
929.1 |
-2.67% |
1,090,300 |
| 2024/4/23 |
965 |
989 |
950.5 |
954.6 |
-0.08% |
1,780,600 |
| 2024/4/22 |
930 |
963.5 |
929 |
955.4 |
+4.29% |
1,435,800 |
| 2024/4/19 |
929 |
939.5 |
905.1 |
916.1 |
-1.45% |
1,400,400 |
| 2024/4/18 |
905.1 |
931.3 |
896.1 |
929.6 |
+1.57% |
1,245,000 |
| 2024/4/17 |
941 |
960.3 |
903.8 |
915.2 |
-2.33% |
2,426,200 |
| 2024/4/16 |
941.5 |
955.4 |
933 |
937 |
-1.39% |
1,552,200 |
| 2024/4/15 |
918.4 |
960.7 |
902.3 |
950.2 |
+2.55% |
1,951,900 |
| 2024/4/12 |
943.3 |
943.9 |
919.2 |
926.6 |
-0.97% |
1,516,100 |
| 2024/4/11 |
925.2 |
948.9 |
913.6 |
935.7 |
+1.13% |
2,377,500 |
| 2024/4/10 |
900 |
934.5 |
887.6 |
925.2 |
+3.61% |
1,871,700 |
| 2024/4/9 |
880.8 |
896 |
875.5 |
893 |
+1.05% |
1,053,300 |
| 2024/4/8 |
874.5 |
892.7 |
865.6 |
883.7 |
+1.28% |
1,393,500 |
| 2024/4/5 |
858.4 |
874.6 |
847.1 |
872.5 |
+0.96% |
2,057,600 |
| 2024/4/4 |
824.1 |
865.6 |
824.1 |
864.2 |
+4.90% |
2,136,800 |
| 2024/4/3 |
790.8 |
835.5 |
790.2 |
823.8 |
+4.76% |
1,788,400 |
|
