日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/1 |
1,882 |
1,934 |
1,882 |
1,933 |
+2.87% |
274,100 |
2024/9/30 |
1,852 |
1,893 |
1,848 |
1,879 |
-2.19% |
385,900 |
2024/9/27 |
1,930 |
1,937 |
1,911 |
1,921 |
-0.81% |
356,300 |
2024/9/26 |
1,916.6 |
1,936.6 |
1,906.6 |
1,936.6 |
+2.83% |
146,900 |
2024/9/25 |
1,906.6 |
1,913.3 |
1,883.3 |
1,883.3 |
-1.22% |
77,500 |
2024/9/24 |
1,916.6 |
1,926.6 |
1,906.6 |
1,906.6 |
+0.88% |
90,100 |
2024/9/20 |
1,913.3 |
1,913.3 |
1,886.7 |
1,890 |
-0.17% |
207,200 |
2024/9/19 |
1,916.6 |
1,930 |
1,893.3 |
1,893.3 |
-0.17% |
89,900 |
2024/9/18 |
1,933.3 |
1,939.9 |
1,876.6 |
1,896.6 |
+0.35% |
142,800 |
2024/9/17 |
1,866.7 |
1,893.3 |
1,863.3 |
1,890 |
+1.98% |
95,000 |
2024/9/13 |
1,866.6 |
1,880 |
1,850 |
1,853.3 |
-2.11% |
148,900 |
2024/9/12 |
1,896.6 |
1,910 |
1,876.6 |
1,893.3 |
+2.53% |
102,700 |
2024/9/11 |
1,859.9 |
1,863.3 |
1,829.9 |
1,846.6 |
-1.07% |
135,300 |
2024/9/10 |
1,863.3 |
1,879.9 |
1,859.9 |
1,866.6 |
+0.18% |
78,100 |
2024/9/9 |
1,846.6 |
1,870 |
1,820 |
1,863.3 |
-2.27% |
145,100 |
2024/9/6 |
1,949.9 |
1,949.9 |
1,889.9 |
1,906.6 |
-1.72% |
112,400 |
2024/9/5 |
1,946.7 |
1,963.3 |
1,926.7 |
1,940 |
-1.02% |
114,300 |
2024/9/4 |
1,963.3 |
1,980 |
1,946.7 |
1,960 |
-2.32% |
136,700 |
2024/9/3 |
2,029.9 |
2,036.6 |
1,993.3 |
2,006.6 |
-1.15% |
84,800 |
2024/9/2 |
2,043.3 |
2,073.3 |
2,016.7 |
2,030 |
+0.17% |
122,200 |
2024/8/30 |
1,986.6 |
2,046.6 |
1,986.6 |
2,026.6 |
+2.87% |
124,200 |
2024/8/29 |
1,963.3 |
1,973.3 |
1,943.3 |
1,970 |
+0.51% |
102,700 |
2024/8/28 |
1,930 |
1,960 |
1,923.3 |
1,960 |
+0.00% |
108,000 |
2024/8/27 |
1,916.7 |
1,960 |
1,910 |
1,960 |
+1.73% |
108,100 |
2024/8/26 |
1,966.6 |
1,973.3 |
1,919.9 |
1,926.6 |
-3.19% |
132,400 |
2024/8/23 |
1,983.3 |
1,996.7 |
1,973.3 |
1,990 |
+0.51% |
72,800 |
2024/8/22 |
2,006.7 |
2,006.7 |
1,963.3 |
1,980 |
-1.49% |
78,100 |
2024/8/21 |
1,993.3 |
2,013.3 |
1,986.7 |
2,010 |
+0.50% |
70,500 |
2024/8/20 |
2,023.3 |
2,030 |
2,000 |
2,000 |
+0.50% |
72,900 |
2024/8/19 |
2,023.3 |
2,036.7 |
1,983.3 |
1,990 |
-2.13% |
89,300 |
2024/8/16 |
2,006.6 |
2,040 |
2,003.3 |
2,033.3 |
+2.69% |
64,400 |
2024/8/15 |
1,986.7 |
1,996.7 |
1,963.3 |
1,980 |
-0.33% |
76,600 |
2024/8/14 |
1,986.6 |
1,986.6 |
1,953.3 |
1,986.6 |
+0.00% |
105,700 |
2024/8/13 |
1,949.9 |
1,986.6 |
1,936.6 |
1,986.6 |
+3.11% |
96,200 |
2024/8/9 |
1,933.3 |
1,976.6 |
1,896.6 |
1,926.6 |
+1.40% |
160,700 |
2024/8/8 |
1,903.3 |
1,943.3 |
1,886.7 |
1,900 |
-1.89% |
134,200 |
2024/8/7 |
1,833.3 |
1,963.3 |
1,806.6 |
1,936.6 |
+3.75% |
177,500 |
2024/8/6 |
1,856.6 |
1,933.3 |
1,819.9 |
1,866.6 |
+6.06% |
271,700 |
2024/8/5 |
1,826.7 |
1,833.3 |
1,690 |
1,760 |
-10.20% |
240,800 |
2024/8/2 |
2,013.3 |
2,033.3 |
1,946.7 |
1,960 |
-6.67% |
200,200 |
2024/8/1 |
2,166.7 |
2,200 |
2,090 |
2,100 |
-3.37% |
157,000 |
2024/7/31 |
2,066.6 |
2,176.6 |
2,056.6 |
2,173.3 |
+4.66% |
120,400 |
2024/7/30 |
2,066.6 |
2,086.6 |
2,043.3 |
2,076.6 |
+0.48% |
113,000 |
2024/7/29 |
2,023.3 |
2,096.6 |
2,003.3 |
2,066.6 |
+0.49% |
149,800 |
2024/7/26 |
2,056.6 |
2,076.6 |
2,039.9 |
2,056.6 |
-0.32% |
132,300 |
2024/7/25 |
2,096.6 |
2,100 |
2,053.3 |
2,063.3 |
-2.06% |
141,900 |
2024/7/24 |
2,143.3 |
2,149.9 |
2,106.6 |
2,106.6 |
-2.32% |
88,400 |
2024/7/23 |
2,153.3 |
2,179.9 |
2,146.6 |
2,156.6 |
+0.15% |
86,300 |
2024/7/22 |
2,166.6 |
2,170 |
2,143.3 |
2,153.3 |
-0.15% |
98,000 |
2024/7/19 |
2,176.6 |
2,183.3 |
2,139.9 |
2,156.6 |
-0.46% |
48,700 |
2024/7/18 |
2,189.9 |
2,199.9 |
2,163.3 |
2,166.6 |
-1.22% |
108,900 |
2024/7/17 |
2,190 |
2,216.6 |
2,186.6 |
2,193.3 |
+0.31% |
84,500 |
2024/7/16 |
2,146.6 |
2,193.3 |
2,146.6 |
2,186.6 |
+2.02% |
109,800 |
2024/7/12 |
2,150 |
2,153.3 |
2,120 |
2,143.3 |
-1.08% |
84,600 |
2024/7/11 |
2,149.9 |
2,176.6 |
2,146.6 |
2,166.6 |
+1.56% |
67,000 |
2024/7/10 |
2,130 |
2,140 |
2,100 |
2,133.3 |
+0.15% |
96,400 |
2024/7/9 |
2,120 |
2,136.7 |
2,103.3 |
2,130 |
+0.47% |
59,500 |
2024/7/8 |
2,126.7 |
2,130 |
2,106.7 |
2,120 |
-0.47% |
78,400 |
2024/7/5 |
2,156.7 |
2,156.7 |
2,123.3 |
2,130 |
-1.23% |
70,800 |
2024/7/4 |
2,159.9 |
2,166.6 |
2,146.6 |
2,156.6 |
+0.47% |
60,700 |
2024/7/3 |
2,123.3 |
2,153.3 |
2,123.3 |
2,146.6 |
+0.62% |
76,600 |
2024/7/2 |
2,116.6 |
2,146.6 |
2,110 |
2,133.3 |
+1.10% |
120,200 |
2024/7/1 |
2,086.7 |
2,126.7 |
2,086.7 |
2,110 |
+1.61% |
117,900 |
2024/6/28 |
2,066.6 |
2,083.3 |
2,056.6 |
2,076.6 |
+1.13% |
59,900 |
2024/6/27 |
2,056.6 |
2,056.6 |
2,030 |
2,053.3 |
+0.33% |
68,000 |
2024/6/26 |
2,019.9 |
2,053.3 |
2,019.9 |
2,046.6 |
+1.49% |
80,000 |
2024/6/25 |
2,006.6 |
2,029.9 |
1,999.9 |
2,016.6 |
+0.33% |
84,500 |
2024/6/24 |
2,013.3 |
2,020 |
1,993.3 |
2,010 |
+0.17% |
54,400 |
2024/6/21 |
2,019.9 |
2,036.6 |
2,006.6 |
2,006.6 |
-1.15% |
114,500 |
2024/6/20 |
2,040 |
2,040 |
2,010 |
2,030 |
+0.50% |
74,000 |
2024/6/19 |
2,040 |
2,056.7 |
2,016.7 |
2,020 |
-0.98% |
41,800 |
2024/6/18 |
2,056.7 |
2,076.7 |
2,033.3 |
2,040 |
+0.83% |
109,100 |
2024/6/17 |
2,003.3 |
2,026.6 |
1,986.6 |
2,023.3 |
+2.02% |
81,600 |
2024/6/14 |
1,956.6 |
1,993.3 |
1,956.6 |
1,983.3 |
+0.17% |
81,100 |
2024/6/13 |
1,970 |
2,010 |
1,966.7 |
1,980 |
+1.02% |
142,800 |
2024/6/12 |
1,940 |
1,976.7 |
1,940 |
1,960 |
+1.03% |
59,900 |
2024/6/11 |
1,980 |
1,980 |
1,940 |
1,940 |
-1.52% |
49,800 |
2024/6/10 |
1,946.7 |
1,973.3 |
1,943.3 |
1,970 |
+1.55% |
57,400 |
2024/6/7 |
1,926.7 |
1,940 |
1,913.3 |
1,940 |
+1.40% |
45,900 |
2024/6/6 |
1,910 |
1,920 |
1,903.3 |
1,913.3 |
+0.35% |
40,400 |
2024/6/5 |
1,946.6 |
1,953.3 |
1,896.6 |
1,906.6 |
-2.39% |
76,200 |
2024/6/4 |
1,953.3 |
1,966.6 |
1,946.6 |
1,953.3 |
-0.17% |
41,600 |
2024/6/3 |
1,979.9 |
1,996.6 |
1,953.3 |
1,956.6 |
-0.85% |
79,900 |
2024/5/31 |
1,970 |
1,983.3 |
1,950 |
1,973.3 |
+0.34% |
134,700 |
2024/5/30 |
1,946.6 |
1,969.9 |
1,946.6 |
1,966.6 |
+1.03% |
81,600 |
2024/5/29 |
1,966.6 |
1,973.3 |
1,936.6 |
1,946.6 |
-1.02% |
50,900 |
2024/5/28 |
1,966.6 |
1,973.3 |
1,953.3 |
1,966.6 |
+0.51% |
69,100 |
2024/5/27 |
1,959.9 |
1,969.9 |
1,939.9 |
1,956.6 |
+0.00% |
41,500 |
2024/5/24 |
1,923.3 |
1,959.9 |
1,923.3 |
1,956.6 |
+0.34% |
38,100 |
2024/5/23 |
1,946.7 |
1,963.3 |
1,933.3 |
1,950 |
-0.34% |
63,400 |
2024/5/22 |
1,979.9 |
2,003.3 |
1,956.6 |
1,956.6 |
-1.01% |
80,200 |
2024/5/21 |
1,996.6 |
2,006.6 |
1,976.6 |
1,976.6 |
-1.17% |
99,000 |
2024/5/20 |
1,983.3 |
2,000 |
1,970 |
2,000 |
+1.35% |
80,500 |
2024/5/17 |
1,946.6 |
1,976.6 |
1,933.3 |
1,973.3 |
+0.17% |
77,900 |
2024/5/16 |
1,970 |
2,000 |
1,956.7 |
1,970 |
-0.17% |
134,400 |
2024/5/15 |
2,000 |
2,036.6 |
1,963.3 |
1,973.3 |
+10.86% |
268,300 |
2024/5/14 |
1,816.7 |
1,826.7 |
1,756.7 |
1,780 |
-2.55% |
89,300 |
2024/5/13 |
1,806.6 |
1,826.6 |
1,793.3 |
1,826.6 |
+0.92% |
60,000 |
2024/5/10 |
1,833.3 |
1,840 |
1,803.3 |
1,810 |
-0.36% |
81,100 |
2024/5/9 |
1,806.6 |
1,836.6 |
1,799.9 |
1,816.6 |
+1.49% |
70,800 |
2024/5/8 |
1,796.7 |
1,800 |
1,770 |
1,790 |
-1.10% |
108,900 |
2024/5/7 |
1,833.3 |
1,833.3 |
1,803.3 |
1,810 |
+0.00% |
57,200 |
2024/5/2 |
1,800 |
1,813.3 |
1,793.3 |
1,810 |
+0.75% |
48,400 |
2024/5/1 |
1,809.9 |
1,816.6 |
1,796.6 |
1,796.6 |
-0.92% |
45,000 |
2024/4/30 |
1,800 |
1,830 |
1,793.3 |
1,813.3 |
+1.49% |
102,600 |
2024/4/26 |
1,756.6 |
1,789.9 |
1,733.3 |
1,786.6 |
+2.48% |
183,900 |
2024/4/25 |
1,763.3 |
1,766.6 |
1,730 |
1,743.3 |
-1.32% |
50,500 |
2024/4/24 |
1,746.6 |
1,773.3 |
1,746.6 |
1,766.6 |
+1.34% |
60,900 |
2024/4/23 |
1,716.6 |
1,763.3 |
1,716.6 |
1,743.3 |
+0.39% |
71,500 |
2024/4/22 |
1,719.9 |
1,743.3 |
1,709.9 |
1,736.6 |
+2.56% |
82,700 |
2024/4/19 |
1,706.6 |
1,713.3 |
1,665 |
1,693.3 |
-1.17% |
95,600 |
2024/4/18 |
1,700 |
1,723.3 |
1,693.3 |
1,713.3 |
+0.78% |
43,300 |
2024/4/17 |
1,696.7 |
1,713.3 |
1,673.3 |
1,700 |
+1.80% |
86,100 |
2024/4/16 |
1,693.3 |
1,696.7 |
1,661.7 |
1,670 |
-1.96% |
64,500 |
2024/4/15 |
1,666.6 |
1,706.6 |
1,665 |
1,703.3 |
+0.19% |
53,100 |
2024/4/12 |
1,703.3 |
1,706.7 |
1,690 |
1,700 |
+0.00% |
42,400 |
2024/4/11 |
1,673.3 |
1,700 |
1,661.7 |
1,700 |
+0.79% |
44,500 |
2024/4/10 |
1,676.6 |
1,689.9 |
1,673.3 |
1,686.6 |
-0.40% |
43,900 |
2024/4/9 |
1,676.6 |
1,693.3 |
1,673.3 |
1,693.3 |
+1.00% |
36,900 |
2024/4/8 |
1,669.9 |
1,686.6 |
1,666.6 |
1,676.6 |
+1.00% |
54,600 |
2024/4/5 |
1,660 |
1,661.7 |
1,636.7 |
1,660 |
-0.99% |
69,800 |
2024/4/4 |
1,664.9 |
1,683.3 |
1,658.3 |
1,676.6 |
+0.70% |
64,100 |
2024/4/3 |
1,635 |
1,676.7 |
1,626.7 |
1,665 |
+0.91% |
76,200 |
|