| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,629.5 |
1,640 |
1,586 |
1,591 |
-2.30% |
3,169,400 |
| 2024/9/19 |
1,631 |
1,645 |
1,611.5 |
1,628.5 |
+0.09% |
2,348,600 |
| 2024/9/18 |
1,584 |
1,627.5 |
1,572.5 |
1,627 |
+4.09% |
3,618,000 |
| 2024/9/17 |
1,613 |
1,614 |
1,534.5 |
1,563 |
-1.82% |
2,022,300 |
| 2024/9/13 |
1,597.5 |
1,618 |
1,579.5 |
1,592 |
-0.90% |
2,363,500 |
| 2024/9/12 |
1,600 |
1,629.5 |
1,593.5 |
1,606.5 |
+1.36% |
2,503,400 |
| 2024/9/11 |
1,605 |
1,607 |
1,568 |
1,585 |
+0.09% |
3,460,600 |
| 2024/9/10 |
1,607 |
1,616.5 |
1,563 |
1,583.5 |
-0.91% |
2,982,000 |
| 2024/9/9 |
1,518 |
1,604.5 |
1,503.5 |
1,598 |
+2.77% |
4,162,900 |
| 2024/9/6 |
1,532.5 |
1,610 |
1,532 |
1,555 |
+2.03% |
4,178,700 |
| 2024/9/5 |
1,491.5 |
1,555 |
1,486.5 |
1,524 |
+1.97% |
3,136,100 |
| 2024/9/4 |
1,540 |
1,546.5 |
1,486.5 |
1,494.5 |
-5.71% |
3,500,000 |
| 2024/9/3 |
1,565 |
1,588 |
1,552.5 |
1,585 |
+1.50% |
1,363,000 |
| 2024/9/2 |
1,545 |
1,576 |
1,531 |
1,561.5 |
+1.17% |
1,924,800 |
| 2024/8/30 |
1,524 |
1,548 |
1,520 |
1,543.5 |
+1.75% |
1,941,000 |
| 2024/8/29 |
1,506.5 |
1,518.5 |
1,495 |
1,517 |
+0.70% |
4,383,300 |
| 2024/8/28 |
1,511 |
1,521.5 |
1,496 |
1,506.5 |
-1.18% |
1,377,800 |
| 2024/8/27 |
1,521 |
1,531.5 |
1,509 |
1,524.5 |
+1.06% |
1,014,100 |
| 2024/8/26 |
1,520 |
1,528.5 |
1,498.5 |
1,508.5 |
-0.79% |
1,370,100 |
| 2024/8/23 |
1,492 |
1,526 |
1,492 |
1,520.5 |
+1.03% |
1,953,500 |
| 2024/8/22 |
1,500 |
1,511.5 |
1,488 |
1,505 |
+0.33% |
1,228,400 |
| 2024/8/21 |
1,515 |
1,528 |
1,493 |
1,500 |
-2.09% |
1,490,500 |
| 2024/8/20 |
1,544 |
1,559 |
1,506.5 |
1,532 |
+0.43% |
2,023,900 |
| 2024/8/19 |
1,525.5 |
1,559.5 |
1,503 |
1,525.5 |
+0.83% |
2,654,500 |
| 2024/8/16 |
1,517 |
1,528 |
1,498.5 |
1,513 |
+1.41% |
1,522,400 |
| 2024/8/15 |
1,486 |
1,505 |
1,474 |
1,492 |
+1.32% |
1,402,600 |
| 2024/8/14 |
1,464 |
1,495 |
1,450 |
1,472.5 |
+0.44% |
2,235,800 |
| 2024/8/13 |
1,436 |
1,486.5 |
1,434 |
1,466 |
+3.53% |
2,399,200 |
| 2024/8/9 |
1,484.5 |
1,489.5 |
1,390 |
1,416 |
-4.58% |
5,700,300 |
| 2024/8/8 |
1,460 |
1,520 |
1,451.5 |
1,484 |
+0.47% |
2,200,200 |
| 2024/8/7 |
1,396 |
1,523.5 |
1,388 |
1,477 |
+3.03% |
3,330,700 |
| 2024/8/6 |
1,392.5 |
1,436.5 |
1,373.5 |
1,433.5 |
+9.47% |
3,783,600 |
| 2024/8/5 |
1,398.5 |
1,400 |
1,269 |
1,309.5 |
-10.22% |
6,507,400 |
| 2024/8/2 |
1,437 |
1,476 |
1,421.5 |
1,458.5 |
-0.61% |
5,360,500 |
| 2024/8/1 |
1,497.5 |
1,497.5 |
1,422 |
1,467.5 |
-7.12% |
7,464,800 |
| 2024/7/31 |
1,560 |
1,588.5 |
1,540 |
1,580 |
+2.86% |
3,425,900 |
| 2024/7/30 |
1,523 |
1,556.5 |
1,523 |
1,536 |
-1.35% |
1,947,700 |
| 2024/7/29 |
1,507.5 |
1,561 |
1,501 |
1,557 |
+4.29% |
2,825,500 |
| 2024/7/26 |
1,515 |
1,517.5 |
1,487.5 |
1,493 |
-1.29% |
2,631,600 |
| 2024/7/25 |
1,510.5 |
1,534.5 |
1,498 |
1,512.5 |
-0.79% |
4,032,200 |
| 2024/7/24 |
1,573 |
1,574 |
1,520 |
1,524.5 |
-3.30% |
3,305,900 |
| 2024/7/23 |
1,615 |
1,621.5 |
1,569 |
1,576.5 |
-1.62% |
2,260,600 |
| 2024/7/22 |
1,629 |
1,636 |
1,587 |
1,602.5 |
-1.23% |
2,246,800 |
| 2024/7/19 |
1,648 |
1,674 |
1,603.5 |
1,622.5 |
-1.19% |
4,673,800 |
| 2024/7/18 |
1,614 |
1,652.5 |
1,596.5 |
1,642 |
+2.79% |
4,586,200 |
| 2024/7/17 |
1,577 |
1,615.5 |
1,565.5 |
1,597.5 |
+2.31% |
3,000,100 |
| 2024/7/16 |
1,568 |
1,585 |
1,559.5 |
1,561.5 |
-1.42% |
2,073,100 |
| 2024/7/12 |
1,566 |
1,593 |
1,566 |
1,584 |
+1.25% |
2,804,100 |
| 2024/7/11 |
1,550 |
1,578.5 |
1,536 |
1,564.5 |
+1.56% |
3,872,100 |
| 2024/7/10 |
1,540 |
1,556 |
1,531.5 |
1,540.5 |
-0.45% |
2,467,700 |
| 2024/7/9 |
1,550 |
1,562.5 |
1,540.5 |
1,547.5 |
+0.26% |
2,765,700 |
| 2024/7/8 |
1,583.5 |
1,583.5 |
1,543 |
1,543.5 |
-3.05% |
3,980,600 |
| 2024/7/5 |
1,620 |
1,622.5 |
1,583 |
1,592 |
-1.70% |
3,102,400 |
| 2024/7/4 |
1,650 |
1,676 |
1,611 |
1,619.5 |
-1.94% |
3,405,500 |
| 2024/7/3 |
1,627 |
1,656 |
1,616.5 |
1,651.5 |
+1.23% |
2,231,400 |
| 2024/7/2 |
1,628.5 |
1,642.5 |
1,617.5 |
1,631.5 |
-0.09% |
1,897,200 |
| 2024/7/1 |
1,679 |
1,682 |
1,629 |
1,633 |
-1.45% |
2,594,100 |
| 2024/6/28 |
1,664 |
1,666.5 |
1,622.5 |
1,657 |
-0.66% |
3,666,700 |
| 2024/6/27 |
1,660 |
1,694 |
1,658.5 |
1,668 |
+0.18% |
2,698,000 |
| 2024/6/26 |
1,674 |
1,687 |
1,660 |
1,665 |
+0.30% |
2,922,500 |
| 2024/6/25 |
1,665 |
1,675.5 |
1,648.5 |
1,660 |
+0.76% |
2,237,500 |
| 2024/6/24 |
1,648.5 |
1,669.5 |
1,634 |
1,647.5 |
-0.21% |
2,504,600 |
| 2024/6/21 |
1,683 |
1,685.5 |
1,641.5 |
1,651 |
-2.05% |
6,326,100 |
| 2024/6/20 |
1,679 |
1,692.5 |
1,658 |
1,685.5 |
-0.03% |
2,211,400 |
| 2024/6/19 |
1,676 |
1,689 |
1,661.5 |
1,686 |
+0.72% |
2,507,900 |
| 2024/6/18 |
1,710 |
1,725 |
1,668.5 |
1,674 |
-2.87% |
3,866,400 |
| 2024/6/17 |
1,746.5 |
1,748 |
1,717 |
1,723.5 |
-2.24% |
2,623,000 |
| 2024/6/14 |
1,708.5 |
1,776.5 |
1,705 |
1,763 |
+3.10% |
4,507,700 |
| 2024/6/13 |
1,767 |
1,769.5 |
1,708.5 |
1,710 |
-3.85% |
5,043,400 |
| 2024/6/12 |
1,791 |
1,800.5 |
1,748 |
1,778.5 |
-0.67% |
3,166,500 |
| 2024/6/11 |
1,791.5 |
1,838.5 |
1,775 |
1,790.5 |
+0.45% |
4,758,600 |
| 2024/6/10 |
1,787 |
1,815.5 |
1,770 |
1,782.5 |
-1.27% |
3,863,700 |
| 2024/6/7 |
1,864.5 |
1,902 |
1,805 |
1,805.5 |
-1.37% |
6,671,800 |
| 2024/6/6 |
1,805 |
1,835 |
1,788.5 |
1,830.5 |
+2.75% |
5,755,600 |
| 2024/6/5 |
1,773 |
1,803 |
1,732 |
1,781.5 |
+3.28% |
8,793,000 |
| 2024/6/4 |
1,767 |
1,767 |
1,700 |
1,725 |
-2.43% |
5,076,200 |
| 2024/6/3 |
1,854 |
1,858.5 |
1,732 |
1,768 |
-3.47% |
9,358,700 |
| 2024/5/31 |
1,819 |
1,836.5 |
1,788 |
1,831.5 |
+2.23% |
6,193,200 |
| 2024/5/30 |
1,833 |
1,849.5 |
1,765.5 |
1,791.5 |
-4.73% |
7,644,900 |
| 2024/5/29 |
1,940 |
1,958 |
1,874 |
1,880.5 |
-1.96% |
6,438,400 |
| 2024/5/28 |
1,870 |
1,928 |
1,870 |
1,918 |
+4.30% |
9,841,200 |
| 2024/5/27 |
1,785.5 |
1,842 |
1,775 |
1,839 |
+4.49% |
7,893,200 |
| 2024/5/24 |
1,725 |
1,808.5 |
1,698 |
1,760 |
-0.28% |
5,127,100 |
| 2024/5/23 |
1,738 |
1,781 |
1,705 |
1,765 |
+2.47% |
4,725,000 |
| 2024/5/22 |
1,725 |
1,746 |
1,694.5 |
1,722.5 |
+0.00% |
3,509,200 |
| 2024/5/21 |
1,695.5 |
1,755 |
1,691 |
1,722.5 |
+1.15% |
4,242,700 |
| 2024/5/20 |
1,664.5 |
1,722.5 |
1,638 |
1,703 |
+3.97% |
5,773,600 |
| 2024/5/17 |
1,572 |
1,649.5 |
1,571 |
1,638 |
+3.74% |
3,788,400 |
| 2024/5/16 |
1,586.5 |
1,599 |
1,566 |
1,579 |
+0.64% |
1,998,200 |
| 2024/5/15 |
1,620 |
1,629.5 |
1,558.5 |
1,569 |
-1.48% |
2,657,000 |
| 2024/5/14 |
1,579 |
1,601 |
1,574 |
1,592.5 |
+0.76% |
2,312,700 |
| 2024/5/13 |
1,596 |
1,597.5 |
1,549 |
1,580.5 |
-1.22% |
2,726,200 |
| 2024/5/10 |
1,575 |
1,616.5 |
1,568.5 |
1,600 |
+1.75% |
2,341,600 |
| 2024/5/9 |
1,620 |
1,621.5 |
1,566 |
1,572.5 |
-1.56% |
2,165,700 |
| 2024/5/8 |
1,600.5 |
1,614 |
1,556 |
1,597.5 |
-1.11% |
3,085,200 |
| 2024/5/7 |
1,612 |
1,629.5 |
1,594.5 |
1,615.5 |
-0.15% |
3,419,400 |
| 2024/5/2 |
1,600.5 |
1,653.5 |
1,599.5 |
1,618 |
+1.54% |
8,682,500 |
| 2024/5/1 |
1,505 |
1,617.5 |
1,481 |
1,593.5 |
+8.66% |
16,266,600 |
| 2024/4/30 |
1,421 |
1,492 |
1,407.5 |
1,466.5 |
+2.88% |
5,367,000 |
| 2024/4/26 |
1,427 |
1,441.5 |
1,412.5 |
1,425.5 |
-1.25% |
3,134,100 |
| 2024/4/25 |
1,490 |
1,491 |
1,438 |
1,443.5 |
-3.09% |
3,729,200 |
| 2024/4/24 |
1,509 |
1,515.5 |
1,475 |
1,489.5 |
-0.43% |
4,228,200 |
| 2024/4/23 |
1,541 |
1,563 |
1,489.5 |
1,496 |
-2.19% |
4,054,300 |
| 2024/4/22 |
1,525 |
1,578.5 |
1,517.5 |
1,529.5 |
+1.56% |
4,216,000 |
| 2024/4/19 |
1,535 |
1,542 |
1,465 |
1,506 |
-1.92% |
4,963,400 |
| 2024/4/18 |
1,509 |
1,548.5 |
1,501 |
1,535.5 |
-0.29% |
6,359,200 |
| 2024/4/17 |
1,641 |
1,668 |
1,521.5 |
1,540 |
-6.30% |
11,348,100 |
| 2024/4/16 |
1,650.5 |
1,692.5 |
1,634.5 |
1,643.5 |
-1.47% |
9,649,100 |
| 2024/4/15 |
1,543 |
1,691 |
1,528 |
1,668 |
+6.62% |
10,130,800 |
| 2024/4/12 |
1,572 |
1,589 |
1,536.5 |
1,564.5 |
-0.48% |
4,849,900 |
| 2024/4/11 |
1,482 |
1,603 |
1,477.5 |
1,572 |
+4.38% |
8,656,000 |
| 2024/4/10 |
1,440 |
1,515 |
1,431 |
1,506 |
+4.95% |
5,850,200 |
| 2024/4/9 |
1,420 |
1,438 |
1,404 |
1,435 |
+1.06% |
2,385,000 |
| 2024/4/8 |
1,440 |
1,445 |
1,411.5 |
1,420 |
-0.84% |
3,252,800 |
| 2024/4/5 |
1,425 |
1,439 |
1,401 |
1,432 |
+0.42% |
4,025,100 |
| 2024/4/4 |
1,385 |
1,450 |
1,372.5 |
1,426 |
+5.20% |
5,662,300 |
| 2024/4/3 |
1,323 |
1,377.5 |
1,316.5 |
1,355.5 |
+2.15% |
3,387,400 |
| 2024/4/2 |
1,328 |
1,350.5 |
1,323.5 |
1,327 |
-0.08% |
1,953,400 |
| 2024/4/1 |
1,376.5 |
1,379 |
1,328 |
1,328 |
-3.52% |
1,989,500 |
| 2024/3/29 |
1,357 |
1,385.5 |
1,350.5 |
1,376.5 |
+1.59% |
1,760,500 |
| 2024/3/28 |
1,347 |
1,376.5 |
1,341 |
1,355 |
-0.77% |
1,820,100 |
| 2024/3/27 |
1,385.5 |
1,394.5 |
1,355 |
1,365.5 |
-0.98% |
2,343,500 |
| 2024/3/26 |
1,372 |
1,389.5 |
1,362.5 |
1,379 |
-0.22% |
2,117,000 |
|
