| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/18 |
65,530 |
65,810 |
64,810 |
65,810 |
+0.58% |
531,600 |
| 2024/9/17 |
65,350 |
65,590 |
64,260 |
65,430 |
-0.94% |
637,800 |
| 2024/9/13 |
65,920 |
66,540 |
65,600 |
66,050 |
+0.26% |
640,200 |
| 2024/9/12 |
65,430 |
65,990 |
65,080 |
65,880 |
+3.86% |
519,200 |
| 2024/9/11 |
64,050 |
64,450 |
62,980 |
63,430 |
-0.06% |
448,300 |
| 2024/9/10 |
64,180 |
64,240 |
63,030 |
63,470 |
-1.40% |
522,400 |
| 2024/9/9 |
61,900 |
64,640 |
61,800 |
64,370 |
+0.74% |
515,000 |
| 2024/9/6 |
65,320 |
65,640 |
63,200 |
63,900 |
-3.61% |
757,100 |
| 2024/9/5 |
66,420 |
67,350 |
65,820 |
66,290 |
-2.01% |
518,200 |
| 2024/9/4 |
67,140 |
68,230 |
67,140 |
67,650 |
-3.18% |
693,300 |
| 2024/9/3 |
69,710 |
70,330 |
69,580 |
69,870 |
-0.19% |
291,700 |
| 2024/9/2 |
69,640 |
70,270 |
69,300 |
70,000 |
+0.56% |
361,100 |
| 2024/8/30 |
70,240 |
70,340 |
69,050 |
69,610 |
-1.28% |
593,400 |
| 2024/8/29 |
69,600 |
70,530 |
69,380 |
70,510 |
+0.64% |
423,900 |
| 2024/8/28 |
70,000 |
70,580 |
69,160 |
70,060 |
-0.13% |
304,000 |
| 2024/8/27 |
70,280 |
70,670 |
68,990 |
70,150 |
+0.21% |
295,500 |
| 2024/8/26 |
69,630 |
70,360 |
69,420 |
70,000 |
-1.48% |
353,100 |
| 2024/8/23 |
70,980 |
71,660 |
70,030 |
71,050 |
+0.87% |
477,900 |
| 2024/8/22 |
68,680 |
70,800 |
68,400 |
70,440 |
+1.09% |
784,500 |
| 2024/8/21 |
67,500 |
69,930 |
67,170 |
69,680 |
+2.58% |
863,900 |
| 2024/8/20 |
67,290 |
68,830 |
67,100 |
67,930 |
+2.47% |
749,600 |
| 2024/8/19 |
66,980 |
67,930 |
66,050 |
66,290 |
-0.08% |
631,700 |
| 2024/8/16 |
66,050 |
66,880 |
65,330 |
66,340 |
+2.98% |
530,800 |
| 2024/8/15 |
66,200 |
66,770 |
64,060 |
64,420 |
-3.85% |
792,700 |
| 2024/8/14 |
66,160 |
67,070 |
65,770 |
67,000 |
+3.28% |
905,100 |
| 2024/8/13 |
62,810 |
64,900 |
62,600 |
64,870 |
+8.46% |
925,100 |
| 2024/8/9 |
60,770 |
61,010 |
58,940 |
59,810 |
+0.08% |
1,202,700 |
| 2024/8/8 |
60,600 |
61,330 |
59,520 |
59,760 |
-4.34% |
809,300 |
| 2024/8/7 |
62,200 |
63,320 |
60,490 |
62,470 |
-0.05% |
1,298,500 |
| 2024/8/6 |
63,120 |
63,120 |
60,750 |
62,500 |
+17.66% |
1,207,700 |
| 2024/8/5 |
59,820 |
59,940 |
52,430 |
53,120 |
-12.10% |
1,291,200 |
| 2024/8/2 |
62,440 |
63,290 |
60,430 |
60,430 |
-6.22% |
794,400 |
| 2024/8/1 |
65,890 |
65,890 |
63,500 |
64,440 |
-2.20% |
517,000 |
| 2024/7/31 |
65,240 |
66,130 |
64,170 |
65,890 |
+0.87% |
616,200 |
| 2024/7/30 |
64,460 |
65,530 |
63,920 |
65,320 |
+0.31% |
492,900 |
| 2024/7/29 |
65,760 |
65,970 |
64,280 |
65,120 |
-1.23% |
712,700 |
| 2024/7/26 |
65,100 |
66,650 |
64,550 |
65,930 |
+0.75% |
655,700 |
| 2024/7/25 |
68,000 |
68,090 |
65,320 |
65,440 |
-5.15% |
766,300 |
| 2024/7/24 |
69,310 |
69,690 |
68,850 |
68,990 |
-0.48% |
392,400 |
| 2024/7/23 |
71,390 |
71,450 |
69,200 |
69,320 |
-1.99% |
423,800 |
| 2024/7/22 |
71,590 |
72,140 |
70,350 |
70,730 |
-2.72% |
403,700 |
| 2024/7/19 |
70,900 |
72,870 |
70,630 |
72,710 |
+1.93% |
425,100 |
| 2024/7/18 |
72,000 |
72,600 |
71,290 |
71,330 |
-3.23% |
428,200 |
| 2024/7/17 |
74,360 |
75,200 |
73,630 |
73,710 |
-0.83% |
419,700 |
| 2024/7/16 |
74,540 |
75,060 |
74,050 |
74,330 |
+0.12% |
377,800 |
| 2024/7/12 |
75,340 |
75,370 |
74,240 |
74,240 |
-3.27% |
612,500 |
| 2024/7/11 |
76,800 |
77,400 |
76,700 |
76,750 |
+1.21% |
566,300 |
| 2024/7/10 |
75,240 |
76,200 |
74,810 |
75,830 |
+0.33% |
642,500 |
| 2024/7/9 |
73,550 |
75,940 |
73,050 |
75,580 |
+3.51% |
664,900 |
| 2024/7/8 |
72,780 |
73,540 |
72,650 |
73,020 |
+0.44% |
364,100 |
| 2024/7/5 |
72,990 |
73,460 |
72,480 |
72,700 |
-0.66% |
295,400 |
| 2024/7/4 |
73,120 |
73,580 |
72,520 |
73,180 |
+1.13% |
449,100 |
| 2024/7/3 |
71,500 |
72,360 |
71,110 |
72,360 |
+1.79% |
569,300 |
| 2024/7/2 |
70,790 |
71,360 |
69,960 |
71,090 |
+0.37% |
511,900 |
| 2024/7/1 |
70,780 |
71,370 |
70,570 |
70,830 |
+0.40% |
391,800 |
| 2024/6/28 |
69,900 |
71,030 |
69,880 |
70,550 |
+0.03% |
539,800 |
| 2024/6/27 |
72,290 |
72,300 |
70,350 |
70,530 |
-2.43% |
528,200 |
| 2024/6/26 |
71,000 |
72,310 |
70,620 |
72,290 |
+2.44% |
692,800 |
| 2024/6/25 |
70,500 |
70,790 |
69,870 |
70,570 |
+1.10% |
386,000 |
| 2024/6/24 |
69,110 |
70,370 |
68,900 |
69,800 |
-0.43% |
382,000 |
| 2024/6/21 |
69,700 |
71,110 |
69,650 |
70,100 |
+1.36% |
780,100 |
| 2024/6/20 |
68,500 |
69,300 |
68,280 |
69,160 |
+0.35% |
325,000 |
| 2024/6/19 |
68,500 |
69,350 |
68,460 |
68,920 |
+1.80% |
466,300 |
| 2024/6/18 |
67,880 |
68,350 |
67,480 |
67,700 |
-0.13% |
322,000 |
| 2024/6/17 |
67,510 |
67,850 |
67,200 |
67,790 |
-0.60% |
347,000 |
| 2024/6/14 |
68,290 |
68,800 |
67,760 |
68,200 |
-0.89% |
665,400 |
| 2024/6/13 |
69,840 |
69,880 |
68,640 |
68,810 |
-0.64% |
439,300 |
| 2024/6/12 |
69,340 |
69,890 |
68,520 |
69,250 |
-1.69% |
479,100 |
| 2024/6/11 |
70,380 |
70,990 |
70,090 |
70,440 |
-0.25% |
266,600 |
| 2024/6/10 |
69,470 |
70,770 |
69,170 |
70,620 |
+1.41% |
287,900 |
| 2024/6/7 |
69,610 |
69,780 |
69,330 |
69,640 |
-0.17% |
288,800 |
| 2024/6/6 |
71,000 |
71,020 |
69,700 |
69,760 |
-0.39% |
306,900 |
| 2024/6/5 |
71,900 |
71,940 |
69,770 |
70,030 |
-2.21% |
414,400 |
| 2024/6/4 |
71,800 |
72,430 |
71,340 |
71,610 |
+0.17% |
370,800 |
| 2024/6/3 |
71,200 |
71,790 |
71,000 |
71,490 |
+1.13% |
387,900 |
| 2024/5/31 |
70,060 |
70,940 |
69,370 |
70,690 |
+1.13% |
769,600 |
| 2024/5/30 |
69,500 |
70,130 |
68,870 |
69,900 |
-0.16% |
368,700 |
| 2024/5/29 |
69,900 |
70,620 |
69,770 |
70,010 |
-0.53% |
277,800 |
| 2024/5/28 |
71,450 |
71,480 |
69,900 |
70,380 |
-1.68% |
310,300 |
| 2024/5/27 |
71,440 |
71,580 |
70,810 |
71,580 |
-0.26% |
263,800 |
| 2024/5/24 |
71,460 |
72,320 |
71,230 |
71,770 |
-1.54% |
408,800 |
| 2024/5/23 |
73,000 |
73,400 |
72,200 |
72,890 |
+1.36% |
415,700 |
| 2024/5/22 |
71,660 |
72,270 |
71,390 |
71,910 |
-0.06% |
314,600 |
| 2024/5/21 |
73,310 |
73,540 |
71,950 |
71,950 |
-1.59% |
334,200 |
| 2024/5/20 |
71,800 |
73,410 |
71,740 |
73,110 |
+0.32% |
490,000 |
| 2024/5/17 |
74,360 |
74,590 |
72,710 |
72,880 |
-0.38% |
677,100 |
| 2024/5/16 |
71,980 |
73,280 |
71,920 |
73,160 |
+3.70% |
772,700 |
| 2024/5/15 |
71,510 |
71,800 |
70,390 |
70,550 |
-0.72% |
353,300 |
| 2024/5/14 |
70,870 |
71,690 |
70,660 |
71,060 |
+0.28% |
466,500 |
| 2024/5/13 |
70,420 |
70,890 |
70,120 |
70,860 |
+1.00% |
356,400 |
| 2024/5/10 |
70,000 |
70,730 |
69,690 |
70,160 |
+0.73% |
374,400 |
| 2024/5/9 |
70,450 |
70,740 |
69,650 |
69,650 |
-0.81% |
340,400 |
| 2024/5/8 |
70,960 |
71,040 |
69,910 |
70,220 |
-1.50% |
512,300 |
| 2024/5/7 |
70,400 |
71,290 |
70,210 |
71,290 |
+2.78% |
729,200 |
| 2024/5/2 |
69,120 |
69,760 |
68,770 |
69,360 |
+0.20% |
460,200 |
| 2024/5/1 |
69,590 |
70,020 |
69,060 |
69,220 |
-1.54% |
522,300 |
| 2024/4/30 |
70,800 |
70,800 |
69,410 |
70,300 |
+0.99% |
908,100 |
| 2024/4/26 |
68,520 |
69,690 |
67,670 |
69,610 |
+7.79% |
1,377,000 |
| 2024/4/25 |
64,800 |
65,090 |
63,770 |
64,580 |
-2.03% |
554,300 |
| 2024/4/24 |
64,720 |
66,030 |
64,600 |
65,920 |
+2.41% |
562,900 |
| 2024/4/23 |
65,720 |
65,720 |
63,940 |
64,370 |
+1.02% |
400,400 |
| 2024/4/22 |
63,340 |
63,730 |
62,830 |
63,720 |
+1.79% |
451,700 |
| 2024/4/19 |
63,970 |
64,170 |
62,080 |
62,600 |
-3.65% |
808,700 |
| 2024/4/18 |
64,470 |
65,280 |
64,340 |
64,970 |
+1.14% |
361,700 |
| 2024/4/17 |
64,990 |
65,130 |
63,770 |
64,240 |
-1.47% |
442,100 |
| 2024/4/16 |
63,930 |
65,200 |
63,600 |
65,200 |
+0.77% |
633,400 |
| 2024/4/15 |
64,500 |
64,870 |
64,030 |
64,700 |
-0.31% |
395,200 |
| 2024/4/12 |
65,630 |
65,740 |
64,760 |
64,900 |
+0.37% |
458,700 |
| 2024/4/11 |
64,120 |
64,720 |
63,830 |
64,660 |
-0.48% |
479,000 |
| 2024/4/10 |
64,590 |
65,830 |
64,380 |
64,970 |
+0.15% |
600,000 |
| 2024/4/9 |
65,390 |
65,470 |
64,590 |
64,870 |
-0.86% |
649,300 |
| 2024/4/8 |
66,150 |
66,700 |
65,210 |
65,430 |
+0.74% |
829,300 |
| 2024/4/5 |
66,250 |
66,280 |
64,820 |
64,950 |
-4.90% |
1,093,000 |
| 2024/4/4 |
69,110 |
69,160 |
68,240 |
68,300 |
-0.48% |
693,500 |
| 2024/4/3 |
69,290 |
69,360 |
68,020 |
68,630 |
-2.29% |
629,500 |
| 2024/4/2 |
69,950 |
70,280 |
69,350 |
70,240 |
+0.41% |
437,800 |
| 2024/4/1 |
70,190 |
70,680 |
69,540 |
69,950 |
+0.59% |
410,200 |
| 2024/3/29 |
70,250 |
70,270 |
69,270 |
69,540 |
-0.78% |
450,700 |
| 2024/3/28 |
70,090 |
70,740 |
69,750 |
70,090 |
-0.58% |
497,000 |
| 2024/3/27 |
71,010 |
71,110 |
70,180 |
70,500 |
-1.12% |
646,500 |
| 2024/3/26 |
70,040 |
71,580 |
69,980 |
71,300 |
+1.32% |
592,500 |
| 2024/3/25 |
71,420 |
71,420 |
70,320 |
70,370 |
-2.03% |
439,200 |
| 2024/3/22 |
72,260 |
72,650 |
71,500 |
71,830 |
-0.61% |
512,900 |
|
