日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,169 |
1,173.5 |
1,157 |
1,166.5 |
-0.21% |
500,200 |
2024/9/30 |
1,168 |
1,178 |
1,156.5 |
1,169 |
-4.30% |
951,600 |
2024/9/27 |
1,195.5 |
1,231 |
1,190 |
1,221.5 |
-1.33% |
571,500 |
2024/9/26 |
1,225 |
1,238.5 |
1,213.5 |
1,238 |
+1.98% |
783,100 |
2024/9/25 |
1,205.5 |
1,223.5 |
1,204 |
1,214 |
+0.66% |
517,300 |
2024/9/24 |
1,233 |
1,233.5 |
1,203 |
1,206 |
-2.11% |
781,400 |
2024/9/20 |
1,214 |
1,247.5 |
1,211 |
1,232 |
+2.41% |
958,600 |
2024/9/19 |
1,210 |
1,217 |
1,200 |
1,203 |
+0.75% |
382,800 |
2024/9/18 |
1,171.5 |
1,194 |
1,164 |
1,194 |
+1.70% |
428,600 |
2024/9/17 |
1,187.5 |
1,189.5 |
1,153.5 |
1,174 |
-1.10% |
693,200 |
2024/9/13 |
1,228 |
1,230.5 |
1,175 |
1,187 |
-4.35% |
829,500 |
2024/9/12 |
1,235 |
1,246 |
1,222.5 |
1,241 |
+1.10% |
438,100 |
2024/9/11 |
1,230.5 |
1,237 |
1,217 |
1,227.5 |
-0.04% |
652,100 |
2024/9/10 |
1,224 |
1,237 |
1,218.5 |
1,228 |
+0.95% |
474,800 |
2024/9/9 |
1,198 |
1,220.5 |
1,193 |
1,216.5 |
+0.25% |
303,500 |
2024/9/6 |
1,219 |
1,224.5 |
1,212 |
1,213.5 |
-0.25% |
356,700 |
2024/9/5 |
1,227 |
1,237 |
1,215 |
1,216.5 |
-0.45% |
329,300 |
2024/9/4 |
1,234 |
1,252.5 |
1,220.5 |
1,222 |
-2.24% |
484,000 |
2024/9/3 |
1,226.5 |
1,254 |
1,223.5 |
1,250 |
+1.58% |
347,900 |
2024/9/2 |
1,234 |
1,244 |
1,222.5 |
1,230.5 |
-0.04% |
357,400 |
2024/8/30 |
1,232.5 |
1,241.5 |
1,228.5 |
1,231 |
-1.20% |
570,900 |
2024/8/29 |
1,245.5 |
1,253 |
1,236 |
1,246 |
+0.08% |
422,500 |
2024/8/28 |
1,231.5 |
1,249 |
1,224.5 |
1,245 |
+0.16% |
316,300 |
2024/8/27 |
1,245 |
1,249 |
1,234.5 |
1,243 |
+0.73% |
403,900 |
2024/8/26 |
1,222 |
1,236 |
1,222 |
1,234 |
+1.23% |
379,000 |
2024/8/23 |
1,223.5 |
1,233.5 |
1,216.5 |
1,219 |
-0.93% |
516,100 |
2024/8/22 |
1,230 |
1,234 |
1,216.5 |
1,230.5 |
+0.49% |
387,900 |
2024/8/21 |
1,228.5 |
1,239 |
1,223.5 |
1,224.5 |
+0.00% |
502,200 |
2024/8/20 |
1,197.5 |
1,230.5 |
1,195.5 |
1,224.5 |
+3.25% |
575,800 |
2024/8/19 |
1,184 |
1,199.5 |
1,179 |
1,186 |
+0.17% |
392,700 |
2024/8/16 |
1,192 |
1,198.5 |
1,166 |
1,184 |
+1.67% |
384,500 |
2024/8/15 |
1,157.5 |
1,171 |
1,151.5 |
1,164.5 |
+1.53% |
494,700 |
2024/8/14 |
1,149 |
1,162 |
1,137 |
1,147 |
-0.30% |
664,100 |
2024/8/13 |
1,131 |
1,151.5 |
1,112.5 |
1,150.5 |
+2.13% |
795,400 |
2024/8/9 |
1,214 |
1,214.5 |
1,103 |
1,126.5 |
-4.86% |
1,631,200 |
2024/8/8 |
1,146 |
1,195 |
1,146 |
1,184 |
+0.89% |
1,424,800 |
2024/8/7 |
1,128 |
1,196 |
1,125.5 |
1,173.5 |
+1.78% |
931,500 |
2024/8/6 |
1,146.5 |
1,178 |
1,120 |
1,153 |
+6.12% |
1,149,700 |
2024/8/5 |
1,092 |
1,124.5 |
1,052 |
1,086.5 |
-5.69% |
886,100 |
2024/8/2 |
1,180 |
1,190 |
1,145.5 |
1,152 |
-4.12% |
709,600 |
2024/8/1 |
1,219.5 |
1,219.5 |
1,186 |
1,201.5 |
-2.48% |
614,400 |
2024/7/31 |
1,222 |
1,237.5 |
1,211.5 |
1,232 |
-0.04% |
497,700 |
2024/7/30 |
1,215 |
1,232.5 |
1,203 |
1,232.5 |
+1.19% |
449,400 |
2024/7/29 |
1,215 |
1,222.5 |
1,200 |
1,218 |
+1.42% |
443,700 |
2024/7/26 |
1,203 |
1,212.5 |
1,196.5 |
1,201 |
+0.21% |
568,900 |
2024/7/25 |
1,203 |
1,203 |
1,180.5 |
1,198.5 |
-0.70% |
516,200 |
2024/7/24 |
1,221.5 |
1,232 |
1,204.5 |
1,207 |
-1.31% |
367,900 |
2024/7/23 |
1,219.5 |
1,245 |
1,219 |
1,223 |
+0.41% |
510,300 |
2024/7/22 |
1,217.5 |
1,222.5 |
1,211 |
1,218 |
-0.04% |
325,300 |
2024/7/19 |
1,223 |
1,224 |
1,206.5 |
1,218.5 |
+0.04% |
358,600 |
2024/7/18 |
1,203 |
1,225.5 |
1,200 |
1,218 |
+0.41% |
451,600 |
2024/7/17 |
1,215 |
1,216.5 |
1,202.5 |
1,213 |
+1.17% |
444,700 |
2024/7/16 |
1,218.5 |
1,225 |
1,198 |
1,199 |
-1.19% |
384,700 |
2024/7/12 |
1,197 |
1,218.5 |
1,192 |
1,213.5 |
+0.83% |
607,400 |
2024/7/11 |
1,192 |
1,206 |
1,185.5 |
1,203.5 |
+2.21% |
842,200 |
2024/7/10 |
1,156 |
1,178 |
1,156 |
1,177.5 |
+0.43% |
554,300 |
2024/7/9 |
1,175 |
1,181.5 |
1,166.5 |
1,172.5 |
+0.13% |
652,600 |
2024/7/8 |
1,172 |
1,173.5 |
1,152.5 |
1,171 |
+0.00% |
595,000 |
2024/7/5 |
1,174.5 |
1,184 |
1,167 |
1,171 |
-0.80% |
574,000 |
2024/7/4 |
1,162.5 |
1,186 |
1,161.5 |
1,180.5 |
+1.29% |
566,100 |
2024/7/3 |
1,166 |
1,174 |
1,149 |
1,165.5 |
+0.47% |
808,200 |
2024/7/2 |
1,140 |
1,162 |
1,128 |
1,160 |
+0.35% |
980,600 |
2024/7/1 |
1,182 |
1,187 |
1,151 |
1,156 |
-1.62% |
945,000 |
2024/6/28 |
1,164 |
1,176 |
1,159 |
1,175 |
+0.69% |
1,139,100 |
2024/6/27 |
1,163 |
1,176.5 |
1,154 |
1,167 |
-0.64% |
781,200 |
2024/6/26 |
1,166 |
1,175.5 |
1,154.5 |
1,174.5 |
+0.73% |
1,040,700 |
2024/6/25 |
1,138 |
1,168 |
1,135.5 |
1,166 |
+3.14% |
1,404,500 |
2024/6/24 |
1,095 |
1,132.5 |
1,091.5 |
1,130.5 |
+4.24% |
1,081,400 |
2024/6/21 |
1,098 |
1,116 |
1,084.5 |
1,084.5 |
+0.28% |
1,550,100 |
2024/6/20 |
1,082 |
1,097.5 |
1,071 |
1,081.5 |
-0.37% |
778,200 |
2024/6/19 |
1,083 |
1,095.5 |
1,077.5 |
1,085.5 |
-0.14% |
661,700 |
2024/6/18 |
1,100 |
1,108 |
1,083 |
1,087 |
-0.64% |
728,700 |
2024/6/17 |
1,105.5 |
1,115.5 |
1,090.5 |
1,094 |
-2.10% |
910,100 |
2024/6/14 |
1,087 |
1,125 |
1,082 |
1,117.5 |
+1.31% |
1,365,600 |
2024/6/13 |
1,114 |
1,119.5 |
1,099 |
1,103 |
-0.36% |
823,500 |
2024/6/12 |
1,117.5 |
1,128 |
1,104.5 |
1,107 |
-0.09% |
997,400 |
2024/6/11 |
1,113 |
1,118 |
1,101 |
1,108 |
-0.05% |
845,200 |
2024/6/10 |
1,100 |
1,115 |
1,092.5 |
1,108.5 |
-0.27% |
1,359,900 |
2024/6/7 |
1,125 |
1,146 |
1,110 |
1,111.5 |
-1.20% |
1,710,200 |
2024/6/6 |
1,135 |
1,140 |
1,108 |
1,125 |
-2.93% |
2,520,400 |
2024/6/5 |
1,193 |
1,198 |
1,133 |
1,159 |
-14.53% |
4,279,800 |
2024/6/4 |
1,337.5 |
1,371.5 |
1,323 |
1,356 |
+1.38% |
763,500 |
2024/6/3 |
1,316.5 |
1,348.5 |
1,309.5 |
1,337.5 |
+2.96% |
739,300 |
2024/5/31 |
1,267 |
1,301.5 |
1,262 |
1,299 |
+3.63% |
862,500 |
2024/5/30 |
1,262.5 |
1,278.5 |
1,249 |
1,253.5 |
-2.22% |
753,300 |
2024/5/29 |
1,301 |
1,318.5 |
1,277 |
1,282 |
-2.25% |
700,300 |
2024/5/28 |
1,306 |
1,313.5 |
1,295 |
1,311.5 |
-0.04% |
574,000 |
2024/5/27 |
1,361.5 |
1,361.5 |
1,305 |
1,312 |
-3.67% |
595,900 |
2024/5/24 |
1,355.5 |
1,368 |
1,340 |
1,362 |
-0.15% |
617,400 |
2024/5/23 |
1,384 |
1,391 |
1,364 |
1,364 |
+0.18% |
521,500 |
2024/5/22 |
1,351 |
1,383.5 |
1,339.5 |
1,361.5 |
-0.33% |
868,200 |
2024/5/21 |
1,380 |
1,387.5 |
1,351 |
1,366 |
-0.51% |
1,046,900 |
2024/5/20 |
1,387 |
1,399.5 |
1,351.5 |
1,373 |
-1.29% |
1,399,600 |
2024/5/17 |
1,440.5 |
1,446.5 |
1,373 |
1,391 |
-4.27% |
1,049,800 |
2024/5/16 |
1,437 |
1,459 |
1,413.5 |
1,453 |
+0.35% |
740,700 |
2024/5/15 |
1,500 |
1,503 |
1,432.5 |
1,448 |
-3.98% |
773,700 |
2024/5/14 |
1,472 |
1,534 |
1,462 |
1,508 |
+0.43% |
626,000 |
2024/5/13 |
1,474.5 |
1,507 |
1,465 |
1,501.5 |
+0.81% |
665,900 |
2024/5/10 |
1,478.5 |
1,498 |
1,470 |
1,489.5 |
+0.54% |
585,300 |
2024/5/9 |
1,477.5 |
1,499.5 |
1,466.5 |
1,481.5 |
-0.47% |
761,900 |
2024/5/8 |
1,485 |
1,498 |
1,475.5 |
1,488.5 |
+1.33% |
626,300 |
2024/5/7 |
1,463 |
1,471.5 |
1,447 |
1,469 |
+0.07% |
453,700 |
2024/5/2 |
1,453.5 |
1,469.5 |
1,440.5 |
1,468 |
+1.03% |
603,800 |
2024/5/1 |
1,455 |
1,458 |
1,434.5 |
1,453 |
-1.36% |
359,000 |
2024/4/30 |
1,465 |
1,474 |
1,442 |
1,473 |
+0.96% |
340,800 |
2024/4/26 |
1,437 |
1,462 |
1,426.5 |
1,459 |
+1.35% |
622,500 |
2024/4/25 |
1,469 |
1,469 |
1,433 |
1,439.5 |
-1.74% |
513,800 |
2024/4/24 |
1,460 |
1,469 |
1,455 |
1,465 |
+0.45% |
555,400 |
2024/4/23 |
1,460 |
1,469 |
1,446 |
1,458.5 |
+0.93% |
513,800 |
2024/4/22 |
1,436.5 |
1,447 |
1,428.5 |
1,445 |
+1.72% |
467,800 |
2024/4/19 |
1,419 |
1,430.5 |
1,397 |
1,420.5 |
-0.35% |
732,400 |
2024/4/18 |
1,429 |
1,445.5 |
1,422.5 |
1,425.5 |
+0.60% |
487,800 |
2024/4/17 |
1,425 |
1,437 |
1,411.5 |
1,417 |
-1.05% |
706,700 |
2024/4/16 |
1,445 |
1,453.5 |
1,422 |
1,432 |
+0.42% |
726,400 |
2024/4/15 |
1,415 |
1,436 |
1,407.5 |
1,426 |
-0.42% |
515,300 |
2024/4/12 |
1,450 |
1,454.5 |
1,415 |
1,432 |
-0.49% |
886,100 |
2024/4/11 |
1,409 |
1,442.5 |
1,397 |
1,439 |
+2.27% |
1,357,600 |
2024/4/10 |
1,400.5 |
1,410.5 |
1,385.5 |
1,407 |
+2.36% |
702,500 |
2024/4/9 |
1,369 |
1,380 |
1,358.5 |
1,374.5 |
+0.88% |
449,300 |
2024/4/8 |
1,392.5 |
1,392.5 |
1,357 |
1,362.5 |
-1.27% |
563,000 |
2024/4/5 |
1,352.5 |
1,387 |
1,330.5 |
1,380 |
+0.73% |
736,400 |
2024/4/4 |
1,374 |
1,390 |
1,365 |
1,370 |
+1.44% |
710,800 |
2024/4/3 |
1,370 |
1,371 |
1,337.5 |
1,350.5 |
-2.81% |
684,700 |
|