日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,923 |
1,948.5 |
1,916.5 |
1,932 |
+1.07% |
2,021,700 |
2024/9/30 |
1,918 |
1,927.5 |
1,894 |
1,911.5 |
-1.62% |
2,243,700 |
2024/9/27 |
1,920 |
1,952 |
1,920 |
1,943 |
-1.99% |
2,306,600 |
2024/9/26 |
1,957 |
1,982.5 |
1,954.5 |
1,982.5 |
+1.07% |
2,518,400 |
2024/9/25 |
1,938.5 |
1,971 |
1,938.5 |
1,961.5 |
+0.44% |
1,952,500 |
2024/9/24 |
1,950 |
1,967.5 |
1,942 |
1,953 |
-0.74% |
2,323,300 |
2024/9/20 |
1,977 |
1,985 |
1,956 |
1,967.5 |
-0.48% |
2,441,600 |
2024/9/19 |
1,951 |
1,982 |
1,950 |
1,977 |
+2.44% |
1,631,000 |
2024/9/18 |
1,912.5 |
1,931 |
1,905 |
1,930 |
+1.13% |
1,482,400 |
2024/9/17 |
1,913 |
1,931.5 |
1,893 |
1,908.5 |
-0.03% |
3,184,800 |
2024/9/13 |
1,899.5 |
1,910 |
1,896 |
1,909 |
-1.09% |
2,150,100 |
2024/9/12 |
1,937.5 |
1,948 |
1,911.5 |
1,930 |
+0.16% |
1,886,200 |
2024/9/11 |
1,944.5 |
1,958 |
1,912.5 |
1,927 |
-0.75% |
2,208,200 |
2024/9/10 |
1,984 |
1,999.5 |
1,939 |
1,941.5 |
-2.19% |
2,524,600 |
2024/9/9 |
2,013.5 |
2,020.5 |
1,970 |
1,985 |
-1.56% |
1,840,700 |
2024/9/6 |
2,031 |
2,047 |
2,008.5 |
2,016.5 |
-1.87% |
2,486,300 |
2024/9/5 |
2,075 |
2,078.5 |
2,048 |
2,055 |
-1.27% |
1,916,600 |
2024/9/4 |
2,073.5 |
2,111.5 |
2,066 |
2,081.5 |
-0.60% |
2,141,100 |
2024/9/3 |
2,076.5 |
2,095 |
2,061 |
2,094 |
+0.75% |
1,919,800 |
2024/9/2 |
2,137.5 |
2,137.5 |
2,074 |
2,078.5 |
-3.59% |
2,165,900 |
2024/8/30 |
2,154.5 |
2,165.5 |
2,141.5 |
2,156 |
-0.30% |
2,813,600 |
2024/8/29 |
2,175 |
2,184 |
2,155.5 |
2,162.5 |
-0.87% |
1,418,700 |
2024/8/28 |
2,162 |
2,188.5 |
2,147.5 |
2,181.5 |
+0.88% |
1,079,700 |
2024/8/27 |
2,164.5 |
2,179 |
2,148 |
2,162.5 |
-0.02% |
1,383,900 |
2024/8/26 |
2,191.5 |
2,193 |
2,154.5 |
2,163 |
-2.55% |
1,859,600 |
2024/8/23 |
2,200 |
2,219.5 |
2,195 |
2,219.5 |
+1.14% |
1,244,800 |
2024/8/22 |
2,147 |
2,205 |
2,143 |
2,194.5 |
+2.21% |
2,005,100 |
2024/8/21 |
2,141 |
2,165.5 |
2,134 |
2,147 |
-0.14% |
1,364,600 |
2024/8/20 |
2,158 |
2,174 |
2,138.5 |
2,150 |
+0.26% |
1,313,800 |
2024/8/19 |
2,147.5 |
2,151.5 |
2,125.5 |
2,144.5 |
-0.35% |
945,800 |
2024/8/16 |
2,173.5 |
2,174.5 |
2,135 |
2,152 |
-0.12% |
1,348,100 |
2024/8/15 |
2,120.5 |
2,156.5 |
2,116 |
2,154.5 |
+1.63% |
1,225,900 |
2024/8/14 |
2,098.5 |
2,126 |
2,085.5 |
2,120 |
+0.93% |
1,398,900 |
2024/8/13 |
2,100 |
2,114.5 |
2,073.5 |
2,100.5 |
-1.11% |
2,006,800 |
2024/8/9 |
2,180.5 |
2,182 |
2,110.5 |
2,124 |
-1.62% |
1,857,300 |
2024/8/8 |
2,112 |
2,174.5 |
2,112 |
2,159 |
+2.20% |
2,013,000 |
2024/8/7 |
2,081 |
2,161.5 |
2,063 |
2,112.5 |
+0.40% |
2,561,900 |
2024/8/6 |
2,186.5 |
2,197 |
2,055 |
2,104 |
+0.48% |
2,851,600 |
2024/8/5 |
2,082 |
2,178 |
2,071 |
2,094 |
-2.58% |
3,547,200 |
2024/8/2 |
2,158.5 |
2,164.5 |
2,127.5 |
2,149.5 |
-0.23% |
2,408,400 |
2024/8/1 |
2,205 |
2,217.5 |
2,147.5 |
2,154.5 |
-3.71% |
2,621,100 |
2024/7/31 |
2,270 |
2,274.5 |
2,221.5 |
2,237.5 |
-1.45% |
3,024,900 |
2024/7/30 |
2,271.5 |
2,279.5 |
2,251.5 |
2,270.5 |
-0.83% |
1,511,800 |
2024/7/29 |
2,280 |
2,302 |
2,276 |
2,289.5 |
+1.22% |
1,276,400 |
2024/7/26 |
2,260 |
2,275 |
2,253 |
2,262 |
+0.82% |
1,344,400 |
2024/7/25 |
2,229 |
2,256.5 |
2,222.5 |
2,243.5 |
+0.65% |
1,194,800 |
2024/7/24 |
2,253.5 |
2,261.5 |
2,224 |
2,229 |
-1.11% |
1,053,000 |
2024/7/23 |
2,245 |
2,262 |
2,237 |
2,254 |
+0.22% |
939,600 |
2024/7/22 |
2,260 |
2,261.5 |
2,231 |
2,249 |
-0.66% |
835,800 |
2024/7/19 |
2,254 |
2,266.5 |
2,238.5 |
2,264 |
+0.38% |
1,342,500 |
2024/7/18 |
2,230 |
2,267.5 |
2,225.5 |
2,255.5 |
+1.44% |
1,108,400 |
2024/7/17 |
2,202 |
2,238.5 |
2,201.5 |
2,223.5 |
+0.25% |
1,557,100 |
2024/7/16 |
2,266 |
2,271 |
2,215 |
2,218 |
-1.99% |
2,125,100 |
2024/7/12 |
2,233 |
2,292 |
2,231.5 |
2,263 |
+1.41% |
2,736,800 |
2024/7/11 |
2,184.5 |
2,235.5 |
2,183.5 |
2,231.5 |
+2.79% |
1,995,200 |
2024/7/10 |
2,188 |
2,188 |
2,156.5 |
2,171 |
-0.78% |
2,135,700 |
2024/7/9 |
2,182 |
2,196 |
2,171 |
2,188 |
-0.05% |
1,090,200 |
2024/7/8 |
2,188.5 |
2,197 |
2,176 |
2,189 |
+0.34% |
980,000 |
2024/7/5 |
2,209 |
2,212.5 |
2,179 |
2,181.5 |
-1.71% |
1,221,400 |
2024/7/4 |
2,231 |
2,241 |
2,213.5 |
2,219.5 |
+0.07% |
1,181,400 |
2024/7/3 |
2,222.5 |
2,227.5 |
2,202 |
2,218 |
-0.65% |
1,557,000 |
2024/7/2 |
2,228.5 |
2,238.5 |
2,213 |
2,232.5 |
+0.52% |
1,755,100 |
2024/7/1 |
2,211 |
2,224.5 |
2,203.5 |
2,221 |
+1.12% |
1,481,700 |
2024/6/28 |
2,230 |
2,239 |
2,195 |
2,196.5 |
-0.92% |
1,712,000 |
2024/6/27 |
2,224 |
2,231.5 |
2,206 |
2,217 |
-0.56% |
1,291,400 |
2024/6/26 |
2,233 |
2,236 |
2,205 |
2,229.5 |
-0.04% |
2,053,400 |
2024/6/25 |
2,222 |
2,241.5 |
2,207 |
2,230.5 |
+1.52% |
1,639,600 |
2024/6/24 |
2,190 |
2,205 |
2,170.5 |
2,197 |
+2.66% |
1,640,400 |
2024/6/21 |
2,120.5 |
2,160 |
2,119 |
2,140 |
+1.52% |
3,763,100 |
2024/6/20 |
2,110.5 |
2,121 |
2,097.5 |
2,108 |
-0.33% |
1,207,700 |
2024/6/19 |
2,134 |
2,135 |
2,110 |
2,115 |
-1.17% |
1,520,000 |
2024/6/18 |
2,144.5 |
2,151.5 |
2,130 |
2,140 |
-0.12% |
1,266,600 |
2024/6/17 |
2,150 |
2,154 |
2,127.5 |
2,142.5 |
+0.21% |
1,140,500 |
2024/6/14 |
2,124 |
2,155.5 |
2,120 |
2,138 |
+0.59% |
1,946,900 |
2024/6/13 |
2,152 |
2,161.5 |
2,116 |
2,125.5 |
-1.55% |
2,391,800 |
2024/6/12 |
2,171 |
2,195 |
2,157 |
2,159 |
-2.00% |
2,182,600 |
2024/6/11 |
2,245 |
2,245 |
2,200 |
2,203 |
-1.96% |
1,443,000 |
2024/6/10 |
2,245 |
2,263.5 |
2,229.5 |
2,247 |
+0.47% |
1,364,800 |
2024/6/7 |
2,210 |
2,240.5 |
2,207 |
2,236.5 |
+0.38% |
1,633,200 |
2024/6/6 |
2,235 |
2,241.5 |
2,217.5 |
2,228 |
-0.54% |
1,838,100 |
2024/6/5 |
2,289 |
2,298.5 |
2,237 |
2,240 |
-1.69% |
1,427,900 |
2024/6/4 |
2,245 |
2,287 |
2,236.5 |
2,278.5 |
+1.49% |
1,692,500 |
2024/6/3 |
2,237 |
2,285 |
2,228 |
2,245 |
-1.32% |
2,007,900 |
2024/5/31 |
2,228 |
2,275 |
2,215.5 |
2,275 |
+3.41% |
9,815,700 |
2024/5/30 |
2,202.5 |
2,226 |
2,191.5 |
2,200 |
-0.18% |
2,176,600 |
2024/5/29 |
2,209.5 |
2,221.5 |
2,195.5 |
2,204 |
-0.18% |
1,414,100 |
2024/5/28 |
2,198 |
2,225.5 |
2,192 |
2,208 |
+0.45% |
1,730,100 |
2024/5/27 |
2,157.5 |
2,206.5 |
2,153.5 |
2,198 |
-2.14% |
2,459,900 |
2024/5/24 |
2,240.5 |
2,258 |
2,226 |
2,246 |
-1.14% |
1,290,200 |
2024/5/23 |
2,250 |
2,281.5 |
2,243.5 |
2,272 |
+0.96% |
1,369,000 |
2024/5/22 |
2,298 |
2,316.5 |
2,250.5 |
2,250.5 |
-1.72% |
1,533,100 |
2024/5/21 |
2,292 |
2,309.5 |
2,282 |
2,290 |
-0.69% |
1,552,200 |
2024/5/20 |
2,264.5 |
2,317.5 |
2,264.5 |
2,306 |
+1.86% |
1,687,900 |
2024/5/17 |
2,268.5 |
2,271.5 |
2,245 |
2,264 |
+0.13% |
1,270,100 |
2024/5/16 |
2,300 |
2,300.5 |
2,243 |
2,261 |
-1.97% |
1,933,400 |
2024/5/15 |
2,340 |
2,385 |
2,306.5 |
2,306.5 |
-0.90% |
2,023,400 |
2024/5/14 |
2,390.5 |
2,391 |
2,322 |
2,327.5 |
+0.32% |
2,427,600 |
2024/5/13 |
2,269.5 |
2,321.5 |
2,262.5 |
2,320 |
+1.16% |
2,375,300 |
2024/5/10 |
2,250.5 |
2,297 |
2,249 |
2,293.5 |
+0.88% |
2,525,000 |
2024/5/9 |
2,320 |
2,358.5 |
2,239 |
2,273.5 |
-0.87% |
5,198,700 |
2024/5/8 |
2,300 |
2,307.5 |
2,278 |
2,293.5 |
-0.15% |
2,080,000 |
2024/5/7 |
2,320.5 |
2,321 |
2,282.5 |
2,297 |
-0.37% |
2,016,200 |
2024/5/2 |
2,344.5 |
2,344.5 |
2,293.5 |
2,305.5 |
-0.80% |
2,005,400 |
2024/5/1 |
2,300 |
2,326 |
2,282 |
2,324 |
+2.11% |
2,496,400 |
2024/4/30 |
2,300 |
2,301.5 |
2,232.5 |
2,276 |
-1.04% |
4,146,100 |
2024/4/26 |
2,264.5 |
2,301 |
2,241 |
2,300 |
+1.34% |
3,191,300 |
2024/4/25 |
2,291.5 |
2,300 |
2,269 |
2,269.5 |
-1.09% |
1,863,000 |
2024/4/24 |
2,289 |
2,308 |
2,282.5 |
2,294.5 |
+0.17% |
2,300,000 |
2024/4/23 |
2,296 |
2,318 |
2,289 |
2,290.5 |
-0.09% |
1,838,400 |
2024/4/22 |
2,280 |
2,304.5 |
2,260 |
2,292.5 |
+2.44% |
2,350,100 |
2024/4/19 |
2,300.5 |
2,302 |
2,238 |
2,238 |
-2.76% |
2,424,800 |
2024/4/18 |
2,300 |
2,331.5 |
2,300 |
2,301.5 |
-1.07% |
1,926,800 |
2024/4/17 |
2,350 |
2,356 |
2,316 |
2,326.5 |
-1.23% |
1,720,700 |
2024/4/16 |
2,336.5 |
2,368 |
2,310 |
2,355.5 |
+0.30% |
2,278,100 |
2024/4/15 |
2,369 |
2,370 |
2,322.5 |
2,348.5 |
-1.74% |
1,862,600 |
2024/4/12 |
2,375 |
2,392.5 |
2,370.5 |
2,390 |
+0.42% |
1,718,000 |
2024/4/11 |
2,415 |
2,423.5 |
2,375 |
2,380 |
-2.34% |
2,179,100 |
2024/4/10 |
2,431 |
2,462 |
2,423.5 |
2,437 |
+0.76% |
1,717,900 |
2024/4/9 |
2,432.5 |
2,439.5 |
2,416 |
2,418.5 |
-0.86% |
1,898,800 |
2024/4/8 |
2,457 |
2,464 |
2,433 |
2,439.5 |
-0.31% |
1,641,900 |
2024/4/5 |
2,428 |
2,452 |
2,419 |
2,447 |
+0.12% |
1,359,000 |
2024/4/4 |
2,481 |
2,481.5 |
2,439 |
2,444 |
-0.93% |
1,928,400 |
2024/4/3 |
2,489 |
2,494 |
2,432.5 |
2,467 |
-1.30% |
1,757,600 |
|