日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
2,160 |
2,162.5 |
2,117.5 |
2,119.5 |
+1.78% |
8,051,600 |
2024/9/19 |
2,100 |
2,122 |
2,082.5 |
2,082.5 |
+2.84% |
8,082,400 |
2024/9/18 |
2,037 |
2,045.5 |
2,010.5 |
2,025 |
+0.67% |
4,908,300 |
2024/9/17 |
2,025 |
2,042.5 |
1,977 |
2,011.5 |
-0.57% |
7,200,200 |
2024/9/13 |
2,045 |
2,050 |
2,013.5 |
2,023 |
-0.71% |
9,473,600 |
2024/9/12 |
2,032 |
2,050.5 |
2,007.5 |
2,037.5 |
+3.64% |
7,866,100 |
2024/9/11 |
1,999 |
2,003.5 |
1,946 |
1,966 |
-3.06% |
9,598,500 |
2024/9/10 |
2,045 |
2,055 |
2,026 |
2,028 |
-0.69% |
5,632,900 |
2024/9/9 |
2,000 |
2,044 |
1,986 |
2,042 |
-1.45% |
6,273,500 |
2024/9/6 |
2,085 |
2,094.5 |
2,061.5 |
2,072 |
-1.40% |
5,200,600 |
2024/9/5 |
2,097.5 |
2,125.5 |
2,071 |
2,101.5 |
-0.94% |
6,534,200 |
2024/9/4 |
2,156.5 |
2,167 |
2,113 |
2,121.5 |
-4.59% |
6,636,100 |
2024/9/3 |
2,245 |
2,256.5 |
2,212.5 |
2,223.5 |
-1.48% |
3,825,100 |
2024/9/2 |
2,260 |
2,276.5 |
2,239 |
2,257 |
+0.74% |
2,991,200 |
2024/8/30 |
2,238.5 |
2,248.5 |
2,221 |
2,240.5 |
-0.13% |
5,112,600 |
2024/8/29 |
2,231 |
2,248 |
2,220.5 |
2,243.5 |
-0.22% |
2,981,700 |
2024/8/28 |
2,220 |
2,249 |
2,213 |
2,248.5 |
+1.38% |
3,145,800 |
2024/8/27 |
2,210 |
2,226.5 |
2,185 |
2,218 |
+0.43% |
3,196,900 |
2024/8/26 |
2,235 |
2,240 |
2,201 |
2,208.5 |
-2.69% |
3,797,100 |
2024/8/23 |
2,270 |
2,274.5 |
2,239 |
2,269.5 |
+0.87% |
3,733,300 |
2024/8/22 |
2,273 |
2,278.5 |
2,237.5 |
2,250 |
-1.10% |
4,292,700 |
2024/8/21 |
2,260 |
2,284 |
2,251.5 |
2,275 |
-0.31% |
3,121,200 |
2024/8/20 |
2,303 |
2,307 |
2,263 |
2,282 |
+0.97% |
4,223,800 |
2024/8/19 |
2,301 |
2,327.5 |
2,259 |
2,260 |
-2.57% |
4,445,300 |
2024/8/16 |
2,326 |
2,337.5 |
2,293.5 |
2,319.5 |
+2.84% |
4,959,500 |
2024/8/15 |
2,224 |
2,262.5 |
2,217 |
2,255.5 |
+1.37% |
4,417,300 |
2024/8/14 |
2,215.5 |
2,227 |
2,187.5 |
2,225 |
+1.69% |
4,996,500 |
2024/8/13 |
2,138 |
2,188 |
2,136 |
2,188 |
+3.75% |
5,900,800 |
2024/8/9 |
2,151 |
2,160 |
2,068 |
2,109 |
-0.19% |
9,961,700 |
2024/8/8 |
2,116 |
2,165.5 |
2,095 |
2,113 |
-2.24% |
8,679,700 |
2024/8/7 |
2,099.5 |
2,223 |
2,092 |
2,161.5 |
+0.84% |
8,952,400 |
2024/8/6 |
2,152.5 |
2,175 |
2,057 |
2,143.5 |
+13.77% |
14,281,100 |
2024/8/5 |
2,090 |
2,108.5 |
1,864 |
1,884 |
-15.89% |
14,070,400 |
2024/8/2 |
2,215.5 |
2,284 |
2,179 |
2,240 |
-3.26% |
10,553,100 |
2024/8/1 |
2,350 |
2,350 |
2,290.5 |
2,315.5 |
-7.90% |
11,950,700 |
2024/7/31 |
2,314 |
2,517 |
2,283 |
2,514 |
+6.59% |
19,993,000 |
2024/7/30 |
2,358.5 |
2,403 |
2,329 |
2,358.5 |
-1.87% |
8,507,800 |
2024/7/29 |
2,404 |
2,429.5 |
2,385 |
2,403.5 |
+1.35% |
4,258,000 |
2024/7/26 |
2,395 |
2,407 |
2,371 |
2,371.5 |
-0.82% |
4,399,700 |
2024/7/25 |
2,400 |
2,415.5 |
2,373 |
2,391 |
-1.58% |
6,952,800 |
2024/7/24 |
2,463.5 |
2,472 |
2,423.5 |
2,429.5 |
-2.23% |
5,875,100 |
2024/7/23 |
2,498 |
2,503.5 |
2,472.5 |
2,485 |
+0.40% |
3,208,600 |
2024/7/22 |
2,485 |
2,486 |
2,448 |
2,475 |
-1.41% |
3,842,200 |
2024/7/19 |
2,500 |
2,516 |
2,481.5 |
2,510.5 |
-0.14% |
4,216,200 |
2024/7/18 |
2,501.5 |
2,549.5 |
2,495 |
2,514 |
-2.78% |
5,002,900 |
2024/7/17 |
2,580 |
2,599.5 |
2,571 |
2,586 |
+0.98% |
4,341,700 |
2024/7/16 |
2,585 |
2,588.5 |
2,555 |
2,561 |
-0.79% |
4,787,000 |
2024/7/12 |
2,578 |
2,599.5 |
2,559.5 |
2,581.5 |
-0.46% |
7,337,800 |
2024/7/11 |
2,583.5 |
2,599.5 |
2,570.5 |
2,593.5 |
+2.17% |
6,408,700 |
2024/7/10 |
2,499.5 |
2,544.5 |
2,495 |
2,538.5 |
+0.73% |
6,534,600 |
2024/7/9 |
2,512 |
2,533.5 |
2,480 |
2,520 |
-0.30% |
6,589,700 |
2024/7/8 |
2,541.5 |
2,544 |
2,508.5 |
2,527.5 |
-1.31% |
5,315,400 |
2024/7/5 |
2,592.5 |
2,594.5 |
2,556 |
2,561 |
-1.71% |
3,715,200 |
2024/7/4 |
2,555 |
2,609.5 |
2,553.5 |
2,605.5 |
+2.18% |
5,652,000 |
2024/7/3 |
2,526 |
2,552 |
2,500 |
2,550 |
+0.43% |
5,335,400 |
2024/7/2 |
2,530 |
2,550.5 |
2,506 |
2,539 |
+0.47% |
5,417,400 |
2024/7/1 |
2,533 |
2,542 |
2,515 |
2,527 |
+1.16% |
5,412,600 |
2024/6/28 |
2,515 |
2,518.5 |
2,480 |
2,498 |
-0.02% |
6,291,000 |
2024/6/27 |
2,483 |
2,504.5 |
2,478 |
2,498.5 |
+0.04% |
5,183,400 |
2024/6/26 |
2,503 |
2,513.5 |
2,478 |
2,497.5 |
+0.60% |
6,676,300 |
2024/6/25 |
2,451 |
2,487 |
2,444.5 |
2,482.5 |
+2.06% |
5,682,100 |
2024/6/24 |
2,436 |
2,441 |
2,407.5 |
2,432.5 |
+0.33% |
5,287,100 |
2024/6/21 |
2,449 |
2,464 |
2,401 |
2,424.5 |
-0.12% |
12,774,900 |
2024/6/20 |
2,411.5 |
2,431.5 |
2,400.5 |
2,427.5 |
+1.31% |
6,880,100 |
2024/6/19 |
2,376.5 |
2,400 |
2,360.5 |
2,396 |
+0.57% |
5,667,400 |
2024/6/18 |
2,381.5 |
2,387 |
2,357.5 |
2,382.5 |
+1.77% |
6,629,700 |
2024/6/17 |
2,379 |
2,383 |
2,310.5 |
2,341 |
-2.72% |
8,892,000 |
2024/6/14 |
2,415.5 |
2,436 |
2,396.5 |
2,406.5 |
-1.05% |
9,912,900 |
2024/6/13 |
2,460 |
2,463 |
2,424.5 |
2,432 |
-1.54% |
5,844,000 |
2024/6/12 |
2,460 |
2,472.5 |
2,446.5 |
2,470 |
-0.86% |
5,425,400 |
2024/6/11 |
2,496.5 |
2,513 |
2,480 |
2,491.5 |
+0.67% |
4,752,700 |
2024/6/10 |
2,470 |
2,477.5 |
2,454 |
2,475 |
+0.04% |
5,808,000 |
2024/6/7 |
2,463 |
2,477.5 |
2,454.5 |
2,474 |
-0.36% |
4,656,000 |
2024/6/6 |
2,495.5 |
2,497.5 |
2,477.5 |
2,483 |
+0.53% |
5,595,100 |
2024/6/5 |
2,510 |
2,514.5 |
2,463.5 |
2,470 |
-3.14% |
5,744,300 |
2024/6/4 |
2,545.5 |
2,572.5 |
2,538 |
2,550 |
-0.37% |
6,381,700 |
2024/6/3 |
2,581 |
2,596.5 |
2,552 |
2,559.5 |
+0.65% |
6,489,600 |
2024/5/31 |
2,554 |
2,564.5 |
2,513 |
2,543 |
+0.89% |
10,268,200 |
2024/5/30 |
2,511.5 |
2,525 |
2,471 |
2,520.5 |
-1.02% |
6,487,600 |
2024/5/29 |
2,525 |
2,571.5 |
2,520.5 |
2,546.5 |
+0.59% |
5,291,300 |
2024/5/28 |
2,506.5 |
2,538 |
2,506.5 |
2,531.5 |
-0.28% |
3,814,500 |
2024/5/27 |
2,534 |
2,542.5 |
2,519.5 |
2,538.5 |
+0.02% |
3,234,700 |
2024/5/24 |
2,506 |
2,548.5 |
2,497 |
2,538 |
-0.70% |
4,662,200 |
2024/5/23 |
2,564 |
2,566.5 |
2,532 |
2,556 |
-0.27% |
5,126,300 |
2024/5/22 |
2,610.5 |
2,610.5 |
2,560 |
2,563 |
-1.65% |
5,571,700 |
2024/5/21 |
2,655 |
2,666.5 |
2,606 |
2,606 |
-0.21% |
4,941,500 |
2024/5/20 |
2,640 |
2,659 |
2,610 |
2,611.5 |
-0.80% |
4,687,100 |
2024/5/17 |
2,610.5 |
2,649 |
2,600.5 |
2,632.5 |
+0.08% |
4,848,800 |
2024/5/16 |
2,660 |
2,663.5 |
2,608 |
2,630.5 |
-0.36% |
6,063,900 |
2024/5/15 |
2,585 |
2,664 |
2,581.5 |
2,640 |
+3.19% |
9,383,400 |
2024/5/14 |
2,557 |
2,579.5 |
2,534.5 |
2,558.5 |
+0.18% |
6,136,800 |
2024/5/13 |
2,577 |
2,587 |
2,534.5 |
2,554 |
-1.77% |
6,906,800 |
2024/5/10 |
2,656 |
2,666.5 |
2,574 |
2,600 |
-0.90% |
6,528,000 |
2024/5/9 |
2,654.5 |
2,662.5 |
2,621 |
2,623.5 |
-0.72% |
5,381,300 |
2024/5/8 |
2,668 |
2,670.5 |
2,617 |
2,642.5 |
-0.99% |
8,175,100 |
2024/5/7 |
2,698.5 |
2,707 |
2,652.5 |
2,669 |
-0.47% |
7,166,800 |
2024/5/2 |
2,631 |
2,696.5 |
2,622 |
2,681.5 |
+1.44% |
6,979,800 |
2024/5/1 |
2,677 |
2,683.5 |
2,621.5 |
2,643.5 |
-1.78% |
8,473,900 |
2024/4/30 |
2,744 |
2,756 |
2,678 |
2,691.5 |
-2.38% |
12,255,200 |
2024/4/26 |
2,780 |
2,923 |
2,705.5 |
2,757 |
-1.06% |
18,381,000 |
2024/4/25 |
2,832 |
2,842 |
2,769 |
2,786.5 |
-1.92% |
5,412,000 |
2024/4/24 |
2,782.5 |
2,844.5 |
2,755 |
2,841 |
+2.10% |
7,285,000 |
2024/4/23 |
2,840 |
2,846.5 |
2,774 |
2,782.5 |
-2.37% |
5,989,500 |
2024/4/22 |
2,840 |
2,888.5 |
2,830 |
2,850 |
+1.08% |
4,791,800 |
2024/4/19 |
2,855 |
2,878.5 |
2,782.5 |
2,819.5 |
-1.95% |
6,110,200 |
2024/4/18 |
2,870 |
2,891.5 |
2,848.5 |
2,875.5 |
+0.10% |
3,944,200 |
2024/4/17 |
2,910 |
2,926 |
2,859 |
2,872.5 |
-1.20% |
4,261,900 |
2024/4/16 |
2,929 |
2,954 |
2,873 |
2,907.5 |
-2.04% |
5,691,700 |
2024/4/15 |
2,920 |
2,970 |
2,914 |
2,968 |
+0.02% |
5,159,500 |
2024/4/12 |
2,993 |
2,993.5 |
2,956.5 |
2,967.5 |
+0.61% |
6,463,300 |
2024/4/11 |
2,888 |
2,965 |
2,886 |
2,949.5 |
+1.22% |
6,420,000 |
2024/4/10 |
2,916.5 |
2,923 |
2,901 |
2,914 |
-0.53% |
4,571,200 |
2024/4/9 |
2,900 |
2,929.5 |
2,891 |
2,929.5 |
+1.44% |
4,700,400 |
2024/4/8 |
2,867 |
2,888 |
2,837 |
2,888 |
+2.30% |
5,732,100 |
2024/4/5 |
2,809 |
2,824 |
2,781.5 |
2,823 |
-0.41% |
5,344,500 |
2024/4/4 |
2,813.5 |
2,861.5 |
2,802.5 |
2,834.5 |
+2.00% |
7,257,400 |
2024/4/3 |
2,781 |
2,806 |
2,764 |
2,779 |
-0.45% |
5,287,100 |
2024/4/2 |
2,824.5 |
2,829 |
2,785 |
2,791.5 |
-0.21% |
6,178,600 |
2024/4/1 |
2,899.5 |
2,920 |
2,770.5 |
2,797.5 |
-2.97% |
8,172,200 |
2024/3/29 |
2,891 |
2,904 |
2,874 |
2,883 |
-0.07% |
6,347,300 |
2024/3/28 |
2,902 |
2,915.5 |
2,880 |
2,885 |
-2.17% |
6,376,800 |
2024/3/27 |
2,928 |
2,973 |
2,926.5 |
2,949 |
+1.27% |
7,304,200 |
2024/3/26 |
2,882 |
2,925 |
2,879 |
2,912 |
+0.07% |
4,699,300 |
|