日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,357 |
1,370 |
1,356 |
1,358 |
+0.74% |
766,400 |
2024/9/18 |
1,349 |
1,362.5 |
1,336 |
1,348 |
+0.41% |
634,100 |
2024/9/17 |
1,341 |
1,350 |
1,326.5 |
1,342.5 |
+0.90% |
568,900 |
2024/9/13 |
1,350 |
1,353.5 |
1,327 |
1,330.5 |
-1.37% |
528,700 |
2024/9/12 |
1,349.5 |
1,360.5 |
1,345.5 |
1,349 |
+0.75% |
488,900 |
2024/9/11 |
1,362 |
1,363 |
1,327.5 |
1,339 |
-1.76% |
511,100 |
2024/9/10 |
1,340 |
1,367 |
1,335 |
1,363 |
+2.02% |
874,800 |
2024/9/9 |
1,308.5 |
1,340 |
1,305.5 |
1,336 |
+1.67% |
654,800 |
2024/9/6 |
1,338.5 |
1,343 |
1,311 |
1,314 |
-1.09% |
533,000 |
2024/9/5 |
1,342.5 |
1,345 |
1,326 |
1,328.5 |
-0.82% |
536,100 |
2024/9/4 |
1,305 |
1,347 |
1,305 |
1,339.5 |
+1.48% |
1,010,200 |
2024/9/3 |
1,296 |
1,327.5 |
1,295.5 |
1,320 |
+2.21% |
778,900 |
2024/9/2 |
1,298.5 |
1,299 |
1,276 |
1,291.5 |
-0.27% |
315,200 |
2024/8/30 |
1,289.5 |
1,299 |
1,289 |
1,295 |
-0.31% |
368,000 |
2024/8/29 |
1,292 |
1,299 |
1,285.5 |
1,299 |
+0.54% |
303,300 |
2024/8/28 |
1,296.5 |
1,299.5 |
1,290.5 |
1,292 |
-0.31% |
208,000 |
2024/8/27 |
1,300 |
1,300 |
1,288 |
1,296 |
+0.43% |
336,700 |
2024/8/26 |
1,287 |
1,293.5 |
1,280 |
1,290.5 |
+0.27% |
389,400 |
2024/8/23 |
1,275 |
1,290 |
1,268.5 |
1,287 |
+1.34% |
455,000 |
2024/8/22 |
1,273 |
1,276 |
1,259.5 |
1,270 |
+0.55% |
507,900 |
2024/8/21 |
1,272.5 |
1,282 |
1,253.5 |
1,263 |
-1.79% |
384,800 |
2024/8/20 |
1,280 |
1,289.5 |
1,268 |
1,286 |
+0.59% |
479,400 |
2024/8/19 |
1,265.5 |
1,281.5 |
1,262.5 |
1,278.5 |
+1.07% |
387,600 |
2024/8/16 |
1,255 |
1,270 |
1,250.5 |
1,265 |
+2.18% |
526,400 |
2024/8/15 |
1,238 |
1,250 |
1,233 |
1,238 |
-0.40% |
525,400 |
2024/8/14 |
1,249 |
1,252.5 |
1,239 |
1,243 |
-0.32% |
464,100 |
2024/8/13 |
1,224.5 |
1,247.5 |
1,224.5 |
1,247 |
+0.77% |
472,400 |
2024/8/9 |
1,211.5 |
1,262 |
1,205.5 |
1,237.5 |
+4.74% |
1,326,500 |
2024/8/8 |
1,232.5 |
1,253 |
1,171 |
1,181.5 |
-4.49% |
1,751,000 |
2024/8/7 |
1,203.5 |
1,276 |
1,202.5 |
1,237 |
+2.27% |
909,700 |
2024/8/6 |
1,239 |
1,247 |
1,189.5 |
1,209.5 |
+2.50% |
1,014,700 |
2024/8/5 |
1,215 |
1,231 |
1,171 |
1,180 |
-6.42% |
2,035,100 |
2024/8/2 |
1,261 |
1,270.5 |
1,252 |
1,261 |
-1.33% |
983,700 |
2024/8/1 |
1,300.5 |
1,310 |
1,263 |
1,278 |
-2.96% |
742,100 |
2024/7/31 |
1,314 |
1,323.5 |
1,290.5 |
1,317 |
-1.16% |
818,100 |
2024/7/30 |
1,344 |
1,344.5 |
1,327 |
1,332.5 |
-0.74% |
595,000 |
2024/7/29 |
1,317 |
1,346.5 |
1,311.5 |
1,342.5 |
+2.83% |
688,000 |
2024/7/26 |
1,298 |
1,313 |
1,291 |
1,305.5 |
+0.54% |
390,100 |
2024/7/25 |
1,296 |
1,312.5 |
1,293 |
1,298.5 |
+0.58% |
887,900 |
2024/7/24 |
1,295 |
1,301.5 |
1,284 |
1,291 |
-0.42% |
502,600 |
2024/7/23 |
1,295.5 |
1,303.5 |
1,293 |
1,296.5 |
-0.04% |
170,700 |
2024/7/22 |
1,307 |
1,308.5 |
1,287.5 |
1,297 |
-0.27% |
349,200 |
2024/7/19 |
1,302 |
1,302 |
1,291.5 |
1,300.5 |
+0.04% |
352,700 |
2024/7/18 |
1,306 |
1,313.5 |
1,298.5 |
1,300 |
-0.61% |
518,300 |
2024/7/17 |
1,291.5 |
1,308 |
1,291 |
1,308 |
+1.12% |
380,700 |
2024/7/16 |
1,299.5 |
1,301 |
1,292.5 |
1,293.5 |
-0.35% |
370,500 |
2024/7/12 |
1,285 |
1,301.5 |
1,283.5 |
1,298 |
+0.50% |
536,600 |
2024/7/11 |
1,294 |
1,300 |
1,289 |
1,291.5 |
+0.66% |
519,600 |
2024/7/10 |
1,278.5 |
1,283 |
1,270 |
1,283 |
+0.20% |
382,500 |
2024/7/9 |
1,272 |
1,283 |
1,267 |
1,280.5 |
+1.07% |
413,600 |
2024/7/8 |
1,262 |
1,270.5 |
1,260.5 |
1,267 |
+0.24% |
335,600 |
2024/7/5 |
1,289.5 |
1,294 |
1,264 |
1,264 |
-1.79% |
414,200 |
2024/7/4 |
1,284 |
1,288.5 |
1,275.5 |
1,287 |
+0.39% |
273,500 |
2024/7/3 |
1,274.5 |
1,282.5 |
1,268.5 |
1,282 |
+0.98% |
445,500 |
2024/7/2 |
1,262.5 |
1,278.5 |
1,262.5 |
1,269.5 |
+0.16% |
435,600 |
2024/7/1 |
1,269 |
1,279 |
1,262.5 |
1,267.5 |
+0.48% |
411,200 |
2024/6/28 |
1,255.5 |
1,263 |
1,248.5 |
1,261.5 |
+0.72% |
342,000 |
2024/6/27 |
1,264 |
1,268 |
1,240 |
1,252.5 |
-0.83% |
345,800 |
2024/6/26 |
1,261.5 |
1,265.5 |
1,252 |
1,263 |
-0.08% |
398,700 |
2024/6/25 |
1,249.5 |
1,267 |
1,240 |
1,264 |
+1.49% |
528,800 |
2024/6/24 |
1,237 |
1,249 |
1,233 |
1,245.5 |
+1.55% |
373,900 |
2024/6/21 |
1,230 |
1,236.5 |
1,222 |
1,226.5 |
-0.16% |
405,200 |
2024/6/20 |
1,234 |
1,237 |
1,217 |
1,228.5 |
+0.33% |
223,700 |
2024/6/19 |
1,232 |
1,232.5 |
1,219 |
1,224.5 |
+0.41% |
227,400 |
2024/6/18 |
1,226 |
1,228.5 |
1,217 |
1,219.5 |
+0.66% |
280,000 |
2024/6/17 |
1,240 |
1,244.5 |
1,209 |
1,211.5 |
-3.08% |
417,100 |
2024/6/14 |
1,231 |
1,253 |
1,231 |
1,250 |
+1.83% |
600,800 |
2024/6/13 |
1,239 |
1,239 |
1,211 |
1,227.5 |
-0.77% |
459,700 |
2024/6/12 |
1,240 |
1,244.5 |
1,233 |
1,237 |
-0.24% |
266,500 |
2024/6/11 |
1,248 |
1,252 |
1,240 |
1,240 |
-0.60% |
297,500 |
2024/6/10 |
1,238.5 |
1,247.5 |
1,231 |
1,247.5 |
+1.34% |
278,700 |
2024/6/7 |
1,230 |
1,236 |
1,223 |
1,231 |
-0.32% |
210,100 |
2024/6/6 |
1,259 |
1,262.5 |
1,231.5 |
1,235 |
-1.36% |
339,700 |
2024/6/5 |
1,230 |
1,253 |
1,221.5 |
1,252 |
+3.05% |
634,400 |
2024/6/4 |
1,220 |
1,221.5 |
1,205.5 |
1,215 |
-0.57% |
307,500 |
2024/6/3 |
1,220 |
1,230 |
1,217 |
1,222 |
+0.53% |
413,400 |
2024/5/31 |
1,189 |
1,216 |
1,188.5 |
1,215.5 |
+2.92% |
583,200 |
2024/5/30 |
1,183.5 |
1,186 |
1,175.5 |
1,181 |
-0.80% |
263,400 |
2024/5/29 |
1,191 |
1,211 |
1,188.5 |
1,190.5 |
-0.29% |
467,700 |
2024/5/28 |
1,189.5 |
1,202 |
1,187 |
1,194 |
+0.63% |
288,000 |
2024/5/27 |
1,186.5 |
1,187.5 |
1,172.5 |
1,186.5 |
+0.55% |
263,900 |
2024/5/24 |
1,170.5 |
1,187.5 |
1,170.5 |
1,180 |
+0.55% |
421,300 |
2024/5/23 |
1,172 |
1,187.5 |
1,170.5 |
1,173.5 |
+0.30% |
267,000 |
2024/5/22 |
1,195 |
1,197.5 |
1,170 |
1,170 |
-2.30% |
621,400 |
2024/5/21 |
1,195.5 |
1,217.5 |
1,195.5 |
1,197.5 |
+0.25% |
477,900 |
2024/5/20 |
1,188 |
1,204 |
1,188 |
1,194.5 |
+0.67% |
342,400 |
2024/5/17 |
1,199.5 |
1,206 |
1,183.5 |
1,186.5 |
-1.29% |
481,100 |
2024/5/16 |
1,203.5 |
1,218 |
1,192.5 |
1,202 |
+0.46% |
528,800 |
2024/5/15 |
1,230.5 |
1,230.5 |
1,187 |
1,196.5 |
-2.84% |
748,400 |
2024/5/14 |
1,227.5 |
1,246 |
1,223.5 |
1,231.5 |
+0.98% |
430,600 |
2024/5/13 |
1,228 |
1,252.5 |
1,207.5 |
1,219.5 |
-1.01% |
868,000 |
2024/5/10 |
1,261 |
1,280.5 |
1,221.5 |
1,232 |
-2.30% |
1,251,800 |
2024/5/9 |
1,257.5 |
1,269.5 |
1,248.5 |
1,261 |
+0.84% |
391,400 |
2024/5/8 |
1,265 |
1,266.5 |
1,247.5 |
1,250.5 |
-1.15% |
368,000 |
2024/5/7 |
1,266 |
1,269.5 |
1,261 |
1,265 |
+0.12% |
330,400 |
2024/5/2 |
1,269 |
1,277 |
1,263 |
1,263.5 |
+0.44% |
356,700 |
2024/5/1 |
1,264 |
1,268 |
1,251 |
1,258 |
-1.41% |
421,300 |
2024/4/30 |
1,266 |
1,277 |
1,259 |
1,276 |
+1.59% |
382,700 |
2024/4/26 |
1,245 |
1,260.5 |
1,231 |
1,256 |
+0.88% |
418,200 |
2024/4/25 |
1,262.5 |
1,266 |
1,244 |
1,245 |
-1.39% |
349,400 |
2024/4/24 |
1,260 |
1,265.5 |
1,252.5 |
1,262.5 |
+0.44% |
435,100 |
2024/4/23 |
1,268 |
1,269 |
1,250.5 |
1,257 |
-0.08% |
362,500 |
2024/4/22 |
1,248.5 |
1,259 |
1,239 |
1,258 |
+1.90% |
366,300 |
2024/4/19 |
1,230.5 |
1,238 |
1,213 |
1,234.5 |
-0.80% |
543,400 |
2024/4/18 |
1,232.5 |
1,252 |
1,226.5 |
1,244.5 |
+0.93% |
514,200 |
2024/4/17 |
1,259 |
1,260 |
1,231.5 |
1,233 |
-2.03% |
571,200 |
2024/4/16 |
1,289 |
1,291 |
1,256 |
1,258.5 |
-2.82% |
809,200 |
2024/4/15 |
1,280 |
1,302.5 |
1,276 |
1,295 |
+1.49% |
978,200 |
2024/4/12 |
1,270 |
1,277 |
1,257.5 |
1,276 |
+0.99% |
482,600 |
2024/4/11 |
1,251 |
1,270 |
1,244 |
1,263.5 |
+0.12% |
448,000 |
2024/4/10 |
1,261.5 |
1,273 |
1,251 |
1,262 |
+0.28% |
419,100 |
2024/4/9 |
1,272.5 |
1,276.5 |
1,255 |
1,258.5 |
-1.14% |
400,500 |
2024/4/8 |
1,265 |
1,279 |
1,261 |
1,273 |
+0.87% |
552,300 |
2024/4/5 |
1,254 |
1,268.5 |
1,241.5 |
1,262 |
-0.43% |
591,200 |
2024/4/4 |
1,268 |
1,276 |
1,257 |
1,267.5 |
+0.60% |
606,800 |
2024/4/3 |
1,258 |
1,278 |
1,250.5 |
1,260 |
-0.75% |
862,000 |
2024/4/2 |
1,253.5 |
1,282.5 |
1,242 |
1,269.5 |
+3.76% |
1,398,000 |
2024/4/1 |
1,241 |
1,241 |
1,212.5 |
1,223.5 |
-0.16% |
521,800 |
2024/3/29 |
1,201 |
1,230.5 |
1,198 |
1,225.5 |
+2.21% |
458,100 |
2024/3/28 |
1,218 |
1,218 |
1,195 |
1,199 |
-2.24% |
540,500 |
2024/3/27 |
1,220 |
1,246 |
1,212.5 |
1,226.5 |
+1.53% |
914,500 |
2024/3/26 |
1,196 |
1,211 |
1,189.5 |
1,208 |
+0.83% |
455,200 |
2024/3/25 |
1,223 |
1,223.5 |
1,198 |
1,198 |
-2.12% |
570,500 |
|