日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
2,477.5 |
2,507 |
2,462 |
2,504.5 |
+1.81% |
491,600 |
2024/9/30 |
2,407.5 |
2,470 |
2,350 |
2,460 |
-1.89% |
580,800 |
2024/9/27 |
2,500 |
2,548 |
2,481.5 |
2,507.5 |
-0.16% |
1,026,700 |
2024/9/26 |
2,480 |
2,516 |
2,470.5 |
2,511.5 |
+3.27% |
1,212,400 |
2024/9/25 |
2,427.5 |
2,450 |
2,410.5 |
2,432 |
-0.71% |
754,600 |
2024/9/24 |
2,449.5 |
2,472 |
2,416.5 |
2,449.5 |
+1.41% |
1,404,300 |
2024/9/20 |
2,357 |
2,424 |
2,332.5 |
2,415.5 |
+4.93% |
1,778,800 |
2024/9/19 |
2,281.5 |
2,317 |
2,275 |
2,302 |
+3.14% |
962,000 |
2024/9/18 |
2,215 |
2,235 |
2,207 |
2,232 |
+1.13% |
464,500 |
2024/9/17 |
2,200 |
2,209.5 |
2,166.5 |
2,207 |
+0.11% |
592,200 |
2024/9/13 |
2,207.5 |
2,226.5 |
2,191.5 |
2,204.5 |
+0.07% |
581,500 |
2024/9/12 |
2,213.5 |
2,234 |
2,194 |
2,203 |
+1.10% |
439,500 |
2024/9/11 |
2,188.5 |
2,210.5 |
2,153 |
2,179 |
-1.25% |
452,200 |
2024/9/10 |
2,223.5 |
2,234 |
2,203 |
2,206.5 |
-0.16% |
368,000 |
2024/9/9 |
2,181 |
2,217.5 |
2,171 |
2,210 |
-0.70% |
371,300 |
2024/9/6 |
2,224 |
2,243.5 |
2,208 |
2,225.5 |
-0.65% |
461,800 |
2024/9/5 |
2,231.5 |
2,276.5 |
2,201.5 |
2,240 |
-0.73% |
411,900 |
2024/9/4 |
2,212 |
2,286 |
2,209 |
2,256.5 |
-0.73% |
493,200 |
2024/9/3 |
2,241 |
2,273 |
2,234.5 |
2,273 |
+1.43% |
275,300 |
2024/9/2 |
2,269 |
2,275 |
2,228.5 |
2,241 |
-1.23% |
271,800 |
2024/8/30 |
2,247.5 |
2,273 |
2,234 |
2,269 |
+1.57% |
472,100 |
2024/8/29 |
2,247.5 |
2,266 |
2,218 |
2,234 |
-1.28% |
351,200 |
2024/8/28 |
2,230 |
2,265 |
2,213.5 |
2,263 |
+1.09% |
451,900 |
2024/8/27 |
2,220 |
2,238.5 |
2,194.5 |
2,238.5 |
+0.95% |
392,500 |
2024/8/26 |
2,230.5 |
2,230.5 |
2,202 |
2,217.5 |
-0.58% |
223,200 |
2024/8/23 |
2,214 |
2,237 |
2,205 |
2,230.5 |
+1.34% |
466,100 |
2024/8/22 |
2,167.5 |
2,210 |
2,154.5 |
2,201 |
+3.14% |
420,900 |
2024/8/21 |
2,137.5 |
2,150 |
2,121.5 |
2,134 |
-1.14% |
407,100 |
2024/8/20 |
2,175 |
2,175 |
2,140.5 |
2,158.5 |
+1.34% |
428,100 |
2024/8/19 |
2,140 |
2,156 |
2,124.5 |
2,130 |
-1.48% |
394,700 |
2024/8/16 |
2,114 |
2,165.5 |
2,106 |
2,162 |
+6.16% |
633,600 |
2024/8/15 |
2,048.5 |
2,075 |
2,036.5 |
2,036.5 |
-0.56% |
461,100 |
2024/8/14 |
2,050 |
2,051.5 |
2,005.5 |
2,048 |
-0.53% |
580,100 |
2024/8/13 |
1,981 |
2,065 |
1,979.5 |
2,059 |
+2.51% |
694,000 |
2024/8/9 |
2,019.5 |
2,048.5 |
1,969 |
2,008.5 |
+2.29% |
1,025,500 |
2024/8/8 |
2,016 |
2,042.5 |
1,918.5 |
1,963.5 |
-4.96% |
1,188,900 |
2024/8/7 |
1,886.5 |
2,098 |
1,820.5 |
2,066 |
+9.89% |
1,487,100 |
2024/8/6 |
1,852 |
1,935.5 |
1,844 |
1,880 |
+6.55% |
1,111,000 |
2024/8/5 |
1,842.5 |
1,880.5 |
1,720 |
1,764.5 |
-9.07% |
725,900 |
2024/8/2 |
2,019.5 |
2,029 |
1,940.5 |
1,940.5 |
-7.09% |
674,900 |
2024/8/1 |
2,100 |
2,115.5 |
2,057 |
2,088.5 |
-3.24% |
725,100 |
2024/7/31 |
2,105 |
2,159 |
2,095.5 |
2,158.5 |
+1.36% |
733,600 |
2024/7/30 |
2,155 |
2,155 |
2,113 |
2,129.5 |
-1.37% |
392,400 |
2024/7/29 |
2,161.5 |
2,177 |
2,145.5 |
2,159 |
+0.65% |
433,200 |
2024/7/26 |
2,143 |
2,152.5 |
2,121 |
2,145 |
-0.39% |
454,100 |
2024/7/25 |
2,179 |
2,187.5 |
2,144 |
2,153.5 |
-2.95% |
700,200 |
2024/7/24 |
2,258 |
2,258 |
2,211.5 |
2,219 |
-2.20% |
410,000 |
2024/7/23 |
2,262 |
2,280.5 |
2,261 |
2,269 |
-0.63% |
276,900 |
2024/7/22 |
2,300 |
2,306.5 |
2,276 |
2,283.5 |
-0.93% |
405,400 |
2024/7/19 |
2,308 |
2,316 |
2,297.5 |
2,305 |
+0.22% |
471,100 |
2024/7/18 |
2,265 |
2,311.5 |
2,261 |
2,300 |
+0.11% |
532,600 |
2024/7/17 |
2,300 |
2,306.5 |
2,290 |
2,297.5 |
+0.61% |
435,700 |
2024/7/16 |
2,320 |
2,320 |
2,283 |
2,283.5 |
-1.13% |
527,600 |
2024/7/12 |
2,300 |
2,317.5 |
2,293.5 |
2,309.5 |
+0.79% |
914,300 |
2024/7/11 |
2,301 |
2,310.5 |
2,291.5 |
2,291.5 |
+0.31% |
519,500 |
2024/7/10 |
2,270 |
2,288 |
2,255.5 |
2,284.5 |
+0.07% |
703,600 |
2024/7/9 |
2,259.5 |
2,293 |
2,254.5 |
2,283 |
+1.49% |
646,100 |
2024/7/8 |
2,236 |
2,263 |
2,225 |
2,249.5 |
+0.60% |
671,900 |
2024/7/5 |
2,250.5 |
2,250.5 |
2,223 |
2,236 |
-0.42% |
427,100 |
2024/7/4 |
2,217 |
2,246.5 |
2,215 |
2,245.5 |
+0.76% |
426,400 |
2024/7/3 |
2,218.5 |
2,231.5 |
2,209 |
2,228.5 |
+0.18% |
664,900 |
2024/7/2 |
2,199 |
2,232 |
2,196.5 |
2,224.5 |
+1.60% |
696,400 |
2024/7/1 |
2,225.5 |
2,235 |
2,172.5 |
2,189.5 |
-0.34% |
631,500 |
2024/6/28 |
2,190 |
2,206.5 |
2,183 |
2,197 |
+1.45% |
788,900 |
2024/6/27 |
2,133 |
2,171 |
2,110.5 |
2,165.5 |
+0.91% |
689,300 |
2024/6/26 |
2,123.5 |
2,158.5 |
2,108 |
2,146 |
+0.47% |
641,900 |
2024/6/25 |
2,133.5 |
2,138 |
2,111 |
2,136 |
+0.28% |
618,400 |
2024/6/24 |
2,128.5 |
2,152 |
2,126 |
2,130 |
+0.28% |
671,900 |
2024/6/21 |
2,145 |
2,161.5 |
2,116 |
2,124 |
+0.19% |
965,300 |
2024/6/20 |
2,071.5 |
2,123.5 |
2,068.5 |
2,120 |
+2.34% |
614,500 |
2024/6/19 |
2,073 |
2,082 |
2,059 |
2,071.5 |
-0.10% |
487,900 |
2024/6/18 |
2,067 |
2,082.5 |
2,055.5 |
2,073.5 |
+1.64% |
555,500 |
2024/6/17 |
2,038 |
2,041.5 |
2,025 |
2,040 |
+0.10% |
480,500 |
2024/6/14 |
2,022 |
2,056.5 |
2,015 |
2,038 |
-0.29% |
639,900 |
2024/6/13 |
2,066.5 |
2,082.5 |
2,040.5 |
2,044 |
-0.24% |
452,900 |
2024/6/12 |
2,061.5 |
2,080 |
2,042 |
2,049 |
-0.53% |
474,900 |
2024/6/11 |
2,080 |
2,085 |
2,056.5 |
2,060 |
-0.15% |
512,500 |
2024/6/10 |
2,067.5 |
2,092 |
2,061.5 |
2,063 |
-0.22% |
448,800 |
2024/6/7 |
2,070 |
2,087 |
2,061 |
2,067.5 |
+0.29% |
367,800 |
2024/6/6 |
2,090 |
2,095 |
2,053 |
2,061.5 |
+0.10% |
405,200 |
2024/6/5 |
2,081 |
2,090 |
2,057.5 |
2,059.5 |
-0.56% |
565,200 |
2024/6/4 |
2,073.5 |
2,093 |
2,056 |
2,071 |
+0.66% |
673,600 |
2024/6/3 |
2,044 |
2,077 |
2,040 |
2,057.5 |
+1.66% |
681,700 |
2024/5/31 |
2,061 |
2,067.5 |
2,021 |
2,024 |
+0.10% |
1,236,100 |
2024/5/30 |
2,014 |
2,038.5 |
2,014 |
2,022 |
-0.93% |
502,800 |
2024/5/29 |
2,041.5 |
2,057 |
2,022.5 |
2,041 |
-0.10% |
603,000 |
2024/5/28 |
2,000 |
2,065 |
1,997.5 |
2,043 |
+2.95% |
715,100 |
2024/5/27 |
2,005 |
2,010.5 |
1,966.5 |
1,984.5 |
-1.00% |
457,200 |
2024/5/24 |
2,008.5 |
2,015.5 |
1,991.5 |
2,004.5 |
-1.11% |
530,100 |
2024/5/23 |
2,015 |
2,041.5 |
2,011 |
2,027 |
+0.77% |
403,900 |
2024/5/22 |
2,026 |
2,033 |
2,009 |
2,011.5 |
-1.61% |
523,200 |
2024/5/21 |
2,068.5 |
2,078 |
2,039.5 |
2,044.5 |
-0.41% |
603,800 |
2024/5/20 |
2,050 |
2,069 |
2,037.5 |
2,053 |
-0.53% |
502,300 |
2024/5/17 |
2,041 |
2,077 |
2,035.5 |
2,064 |
+0.54% |
343,400 |
2024/5/16 |
2,100 |
2,110.5 |
2,052 |
2,053 |
-1.58% |
389,400 |
2024/5/15 |
2,127 |
2,148 |
2,083.5 |
2,086 |
-1.46% |
573,100 |
2024/5/14 |
2,094 |
2,120 |
2,088 |
2,117 |
+0.88% |
746,400 |
2024/5/13 |
2,113 |
2,134 |
2,083 |
2,098.5 |
-0.76% |
793,300 |
2024/5/10 |
2,033.5 |
2,122 |
2,028 |
2,114.5 |
+3.40% |
1,074,900 |
2024/5/9 |
2,119.5 |
2,132 |
1,968.5 |
2,045 |
-2.69% |
1,708,600 |
2024/5/8 |
2,083 |
2,106 |
2,076 |
2,101.5 |
+0.31% |
319,100 |
2024/5/7 |
2,126.5 |
2,129 |
2,088 |
2,095 |
-1.25% |
272,800 |
2024/5/2 |
2,140 |
2,140 |
2,107.5 |
2,121.5 |
-1.00% |
209,500 |
2024/5/1 |
2,123 |
2,155 |
2,122 |
2,143 |
+0.94% |
321,200 |
2024/4/30 |
2,105 |
2,123 |
2,068.5 |
2,123 |
+1.60% |
444,400 |
2024/4/26 |
2,053 |
2,096.5 |
2,043.5 |
2,089.5 |
+0.99% |
405,300 |
2024/4/25 |
2,089.5 |
2,096.5 |
2,068.5 |
2,069 |
-0.77% |
278,600 |
2024/4/24 |
2,093 |
2,109 |
2,075 |
2,085 |
-0.10% |
388,700 |
2024/4/23 |
2,077 |
2,102 |
2,073.5 |
2,087 |
+0.31% |
352,300 |
2024/4/22 |
2,093 |
2,109.5 |
2,071 |
2,080.5 |
+0.39% |
534,800 |
2024/4/19 |
2,138 |
2,160 |
2,060 |
2,072.5 |
-3.92% |
573,400 |
2024/4/18 |
2,122 |
2,171.5 |
2,119.5 |
2,157 |
+2.37% |
472,500 |
2024/4/17 |
2,157 |
2,157 |
2,106.5 |
2,107 |
-1.95% |
561,800 |
2024/4/16 |
2,121 |
2,156.5 |
2,105.5 |
2,149 |
+1.30% |
600,600 |
2024/4/15 |
2,110 |
2,128.5 |
2,092.5 |
2,121.5 |
-0.26% |
425,700 |
2024/4/12 |
2,122.5 |
2,128.5 |
2,090 |
2,127 |
+1.38% |
662,300 |
2024/4/11 |
2,060 |
2,106.5 |
2,059.5 |
2,098 |
+1.11% |
486,200 |
2024/4/10 |
2,066 |
2,080 |
2,051.5 |
2,075 |
+0.63% |
368,300 |
2024/4/9 |
2,054.5 |
2,068 |
2,047.5 |
2,062 |
+0.46% |
512,400 |
2024/4/8 |
2,046.5 |
2,065 |
2,044.5 |
2,052.5 |
+1.21% |
483,300 |
2024/4/5 |
2,012 |
2,032.5 |
2,001 |
2,028 |
-0.25% |
571,400 |
2024/4/4 |
2,040 |
2,057.5 |
2,028 |
2,033 |
+0.07% |
751,200 |
2024/4/3 |
2,030.5 |
2,047.5 |
2,011.5 |
2,031.5 |
-0.54% |
941,700 |
|