| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/11/1 |
916.9 |
923 |
910 |
915.9 |
-1.26% |
324,600 |
| 2024/10/31 |
919.4 |
934 |
916 |
927.6 |
+1.38% |
601,300 |
| 2024/10/30 |
905.5 |
920.4 |
903.1 |
915 |
+1.36% |
3,122,600 |
| 2024/10/29 |
898.4 |
907.7 |
896 |
902.7 |
+0.53% |
486,600 |
| 2024/10/28 |
893.1 |
906.3 |
890.1 |
897.9 |
-0.24% |
493,200 |
| 2024/10/25 |
902.9 |
905 |
892.9 |
900.1 |
+0.02% |
530,300 |
| 2024/10/24 |
900 |
906.2 |
891.6 |
899.9 |
-0.72% |
526,700 |
| 2024/10/23 |
905.4 |
915.9 |
903.1 |
906.4 |
-0.50% |
358,600 |
| 2024/10/22 |
925 |
928.9 |
905.7 |
911 |
-2.55% |
629,200 |
| 2024/10/21 |
932.5 |
940.9 |
923.2 |
934.8 |
+0.07% |
593,600 |
| 2024/10/18 |
943.5 |
944.2 |
932.3 |
934.1 |
-0.55% |
607,700 |
| 2024/10/17 |
946.4 |
949 |
936.9 |
939.3 |
-0.35% |
476,800 |
| 2024/10/16 |
936.1 |
957 |
932 |
942.6 |
-0.36% |
514,300 |
| 2024/10/15 |
947.4 |
954.6 |
942.2 |
946 |
+0.13% |
568,500 |
| 2024/10/11 |
945.5 |
957 |
938.1 |
944.8 |
-0.49% |
579,500 |
| 2024/10/10 |
952.8 |
959.9 |
943 |
949.5 |
-0.34% |
411,200 |
| 2024/10/9 |
954.9 |
958.3 |
947.7 |
952.7 |
-0.29% |
497,600 |
| 2024/10/8 |
959.5 |
966.2 |
948.2 |
955.5 |
-0.93% |
701,300 |
| 2024/10/7 |
970 |
973.6 |
952.9 |
964.5 |
+0.23% |
848,300 |
| 2024/10/4 |
954 |
970.2 |
942 |
962.3 |
+1.27% |
656,000 |
| 2024/10/3 |
962.3 |
963 |
947.8 |
950.2 |
+0.91% |
423,200 |
| 2024/10/2 |
944.9 |
956.6 |
935.4 |
941.6 |
-0.85% |
533,600 |
| 2024/10/1 |
945.6 |
952.1 |
942.1 |
949.7 |
+0.83% |
448,400 |
| 2024/9/30 |
922.3 |
950.9 |
918 |
941.9 |
-2.63% |
876,500 |
| 2024/9/27 |
964 |
974.5 |
956.5 |
967.3 |
-1.14% |
705,000 |
| 2024/9/26 |
966.4 |
982.3 |
960.6 |
978.5 |
+2.55% |
1,054,900 |
| 2024/9/25 |
959.1 |
968.7 |
948.9 |
954.2 |
-1.45% |
1,023,500 |
| 2024/9/24 |
986.5 |
986.5 |
962.2 |
968.2 |
-1.11% |
930,100 |
| 2024/9/20 |
988 |
992.9 |
976.1 |
979.1 |
-0.19% |
819,000 |
| 2024/9/19 |
977 |
990.6 |
973.1 |
981 |
+0.43% |
418,400 |
| 2024/9/18 |
983 |
985.5 |
962.2 |
976.8 |
-0.89% |
444,600 |
| 2024/9/17 |
995.2 |
997.7 |
961.4 |
985.6 |
-0.96% |
538,800 |
| 2024/9/13 |
992.8 |
999.5 |
989 |
995.2 |
+0.08% |
726,300 |
| 2024/9/12 |
996 |
1,006 |
988 |
994.4 |
+2.60% |
580,000 |
| 2024/9/11 |
986.4 |
995.6 |
962.6 |
969.2 |
-2.45% |
751,000 |
| 2024/9/10 |
979.9 |
999.9 |
976.3 |
993.5 |
+0.98% |
653,000 |
| 2024/9/9 |
975.2 |
992.8 |
970.1 |
983.9 |
-0.64% |
636,300 |
| 2024/9/6 |
1,000 |
1,004.5 |
984.3 |
990.2 |
-1.37% |
484,500 |
| 2024/9/5 |
996.9 |
1,012 |
994.7 |
1,004 |
+0.74% |
419,400 |
| 2024/9/4 |
990.2 |
1,009 |
985 |
996.6 |
-1.18% |
546,800 |
| 2024/9/3 |
1,000 |
1,024 |
999.5 |
1,008.5 |
+1.21% |
496,300 |
| 2024/9/2 |
1,011 |
1,014.5 |
995.5 |
996.4 |
-0.81% |
448,500 |
| 2024/8/30 |
995.5 |
1,004.5 |
990.9 |
1,004.5 |
+0.74% |
983,700 |
| 2024/8/29 |
1,002 |
1,017 |
995.5 |
997.1 |
-1.37% |
417,600 |
| 2024/8/28 |
1,012 |
1,016.5 |
999.6 |
1,011 |
-0.64% |
494,000 |
| 2024/8/27 |
1,007 |
1,023.5 |
996.7 |
1,017.5 |
+0.30% |
590,300 |
| 2024/8/26 |
1,002 |
1,019 |
1,000 |
1,014.5 |
+1.25% |
509,600 |
| 2024/8/23 |
988.6 |
1,005 |
988.1 |
1,002 |
+1.36% |
373,400 |
| 2024/8/22 |
994.8 |
995.6 |
983 |
988.6 |
+0.35% |
447,400 |
| 2024/8/21 |
978.4 |
993.6 |
976 |
985.2 |
-0.36% |
531,800 |
| 2024/8/20 |
986.5 |
991.1 |
981.4 |
988.8 |
+1.40% |
463,400 |
| 2024/8/19 |
983 |
997 |
972 |
975.1 |
-1.02% |
461,000 |
| 2024/8/16 |
982 |
996 |
980.1 |
985.1 |
+2.15% |
387,200 |
| 2024/8/15 |
973.8 |
983 |
964.4 |
964.4 |
-0.68% |
478,900 |
| 2024/8/14 |
957.1 |
972 |
947 |
971 |
+1.36% |
682,500 |
| 2024/8/13 |
912.6 |
965.2 |
901.1 |
958 |
-1.17% |
1,201,200 |
| 2024/8/9 |
992.9 |
1,043.5 |
939 |
969.3 |
-1.59% |
1,475,900 |
| 2024/8/8 |
982.5 |
1,015 |
980 |
985 |
-2.72% |
803,900 |
| 2024/8/7 |
1,051 |
1,066.5 |
1,009 |
1,012.5 |
-3.02% |
1,080,100 |
| 2024/8/6 |
998.8 |
1,044 |
998.8 |
1,044 |
+16.80% |
563,400 |
| 2024/8/5 |
949.9 |
959.3 |
893.7 |
893.8 |
-11.06% |
1,066,800 |
| 2024/8/2 |
1,044 |
1,048 |
1,004.5 |
1,005 |
-6.03% |
617,900 |
| 2024/8/1 |
1,081 |
1,082 |
1,058 |
1,069.5 |
-1.93% |
445,000 |
| 2024/7/31 |
1,076 |
1,095 |
1,066.5 |
1,090.5 |
+2.64% |
701,300 |
| 2024/7/30 |
1,067.5 |
1,072.5 |
1,057 |
1,062.5 |
-1.16% |
460,700 |
| 2024/7/29 |
1,060 |
1,075.5 |
1,056.5 |
1,075 |
+2.04% |
495,200 |
| 2024/7/26 |
1,053 |
1,065.5 |
1,050 |
1,053.5 |
+0.96% |
612,500 |
| 2024/7/25 |
1,055 |
1,055 |
1,042 |
1,043.5 |
-1.09% |
422,700 |
| 2024/7/24 |
1,066.5 |
1,073 |
1,055 |
1,055 |
-1.77% |
404,400 |
| 2024/7/23 |
1,064 |
1,078 |
1,063 |
1,074 |
+0.94% |
363,200 |
| 2024/7/22 |
1,070.5 |
1,074 |
1,061.5 |
1,064 |
-0.37% |
382,100 |
| 2024/7/19 |
1,071 |
1,075.5 |
1,058.5 |
1,068 |
+0.00% |
402,400 |
| 2024/7/18 |
1,070 |
1,081 |
1,068 |
1,068 |
-1.07% |
462,600 |
| 2024/7/17 |
1,074.5 |
1,087 |
1,069.5 |
1,079.5 |
+1.36% |
577,400 |
| 2024/7/16 |
1,068.5 |
1,073.5 |
1,062 |
1,065 |
-0.33% |
377,300 |
| 2024/7/12 |
1,057 |
1,079 |
1,055 |
1,068.5 |
+0.80% |
393,500 |
| 2024/7/11 |
1,053 |
1,062 |
1,049 |
1,060 |
+0.66% |
634,000 |
| 2024/7/10 |
1,045 |
1,057 |
1,045 |
1,053 |
-0.09% |
599,500 |
| 2024/7/9 |
1,040 |
1,062 |
1,033 |
1,054 |
+1.35% |
522,200 |
| 2024/7/8 |
1,052 |
1,059.5 |
1,038.5 |
1,040 |
-2.21% |
612,700 |
| 2024/7/5 |
1,081 |
1,089 |
1,063.5 |
1,063.5 |
-1.62% |
610,900 |
| 2024/7/4 |
1,056.5 |
1,081 |
1,053.5 |
1,081 |
+3.64% |
847,200 |
| 2024/7/3 |
1,039 |
1,050.5 |
1,038.5 |
1,043 |
+0.38% |
752,800 |
| 2024/7/2 |
1,059.5 |
1,061 |
1,031.5 |
1,039 |
-0.14% |
901,800 |
| 2024/7/1 |
1,054.5 |
1,061.5 |
1,035 |
1,040.5 |
-1.09% |
1,011,500 |
| 2024/6/28 |
1,056 |
1,057.5 |
1,043.5 |
1,052 |
+0.14% |
595,600 |
| 2024/6/27 |
1,042 |
1,056 |
1,037 |
1,050.5 |
-0.14% |
572,500 |
| 2024/6/26 |
1,049 |
1,054.5 |
1,041 |
1,052 |
-0.47% |
622,700 |
| 2024/6/25 |
1,040 |
1,057.5 |
1,031.5 |
1,057 |
+1.44% |
754,700 |
| 2024/6/24 |
1,035.5 |
1,046.5 |
1,034.5 |
1,042 |
+0.92% |
531,700 |
| 2024/6/21 |
1,041 |
1,045 |
1,032 |
1,032.5 |
-0.34% |
1,355,200 |
| 2024/6/20 |
1,045 |
1,048 |
1,021 |
1,036 |
-1.85% |
691,800 |
| 2024/6/19 |
1,058 |
1,063.5 |
1,050 |
1,055.5 |
+1.15% |
691,900 |
| 2024/6/18 |
1,049.5 |
1,060 |
1,042 |
1,043.5 |
+0.24% |
601,700 |
| 2024/6/17 |
1,060 |
1,061 |
1,037 |
1,041 |
-1.56% |
790,400 |
| 2024/6/14 |
1,044.5 |
1,060.5 |
1,044 |
1,057.5 |
+1.29% |
852,000 |
| 2024/6/13 |
1,057 |
1,065.5 |
1,039.5 |
1,044 |
+1.66% |
907,600 |
| 2024/6/12 |
1,053 |
1,056.5 |
1,027 |
1,027 |
-3.16% |
836,300 |
| 2024/6/11 |
1,076.5 |
1,081 |
1,060.5 |
1,060.5 |
-1.30% |
534,600 |
| 2024/6/10 |
1,057 |
1,076.5 |
1,057 |
1,074.5 |
+2.28% |
854,600 |
| 2024/6/7 |
1,058 |
1,060 |
1,047 |
1,050.5 |
-0.76% |
422,000 |
| 2024/6/6 |
1,055 |
1,068 |
1,043.5 |
1,058.5 |
+0.76% |
756,400 |
| 2024/6/5 |
1,085 |
1,087.5 |
1,047 |
1,050.5 |
-4.06% |
603,200 |
| 2024/6/4 |
1,107 |
1,109.5 |
1,084.5 |
1,095 |
+0.27% |
680,900 |
| 2024/6/3 |
1,094.5 |
1,097 |
1,086 |
1,092 |
+0.23% |
589,800 |
| 2024/5/31 |
1,090 |
1,097 |
1,080 |
1,089.5 |
+1.21% |
2,210,000 |
| 2024/5/30 |
1,065 |
1,085.5 |
1,065 |
1,076.5 |
-0.09% |
593,300 |
| 2024/5/29 |
1,085.5 |
1,096 |
1,076.5 |
1,077.5 |
-0.74% |
392,200 |
| 2024/5/28 |
1,090 |
1,095 |
1,080 |
1,085.5 |
-0.64% |
452,700 |
| 2024/5/27 |
1,065 |
1,095 |
1,065 |
1,092.5 |
+1.63% |
719,600 |
| 2024/5/24 |
1,081.5 |
1,090.5 |
1,068 |
1,075 |
-1.42% |
579,900 |
| 2024/5/23 |
1,091 |
1,100.5 |
1,074.5 |
1,090.5 |
+0.46% |
661,200 |
| 2024/5/22 |
1,085 |
1,113.5 |
1,082 |
1,085.5 |
-0.05% |
692,100 |
| 2024/5/21 |
1,080 |
1,093.5 |
1,077.5 |
1,086 |
+1.02% |
526,900 |
| 2024/5/20 |
1,075 |
1,090 |
1,071 |
1,075 |
+0.33% |
593,400 |
| 2024/5/17 |
1,073 |
1,077.5 |
1,064 |
1,071.5 |
-0.56% |
450,100 |
| 2024/5/16 |
1,105.5 |
1,105.5 |
1,068.5 |
1,077.5 |
-3.10% |
1,240,300 |
| 2024/5/15 |
1,022 |
1,126.5 |
995.6 |
1,112 |
+8.33% |
1,861,300 |
| 2024/5/14 |
1,051 |
1,054 |
1,014.5 |
1,026.5 |
-3.34% |
448,600 |
| 2024/5/13 |
1,067 |
1,081 |
1,053.5 |
1,062 |
-0.28% |
432,300 |
| 2024/5/10 |
1,062.5 |
1,074.5 |
1,053.5 |
1,065 |
+1.33% |
436,300 |
| 2024/5/9 |
1,048.5 |
1,061 |
1,040.5 |
1,051 |
+0.82% |
562,100 |
| 2024/5/8 |
1,040 |
1,045 |
1,028 |
1,042.5 |
+0.14% |
491,400 |
|
