日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,707 |
1,720.5 |
1,703 |
1,709 |
+0.74% |
659,200 |
2024/9/18 |
1,697 |
1,709.5 |
1,684 |
1,696.5 |
-0.03% |
586,100 |
2024/9/17 |
1,695 |
1,703 |
1,677.5 |
1,697 |
+0.38% |
650,100 |
2024/9/13 |
1,697.5 |
1,700 |
1,683 |
1,690.5 |
-0.88% |
438,000 |
2024/9/12 |
1,700.5 |
1,722.5 |
1,690 |
1,705.5 |
+1.43% |
806,500 |
2024/9/11 |
1,690 |
1,693 |
1,669.5 |
1,681.5 |
+0.75% |
921,600 |
2024/9/10 |
1,679 |
1,681 |
1,664.5 |
1,669 |
-0.15% |
374,700 |
2024/9/9 |
1,663 |
1,685 |
1,650 |
1,671.5 |
-0.98% |
448,300 |
2024/9/6 |
1,707 |
1,709.5 |
1,680.5 |
1,688 |
-1.06% |
428,200 |
2024/9/5 |
1,680 |
1,713.5 |
1,668 |
1,706 |
+0.92% |
433,000 |
2024/9/4 |
1,696 |
1,715 |
1,684.5 |
1,690.5 |
-2.31% |
620,400 |
2024/9/3 |
1,709 |
1,730.5 |
1,705.5 |
1,730.5 |
+1.26% |
385,400 |
2024/9/2 |
1,698 |
1,710 |
1,688 |
1,709 |
+1.58% |
418,500 |
2024/8/30 |
1,680.5 |
1,689.5 |
1,663 |
1,682.5 |
+0.15% |
539,600 |
2024/8/29 |
1,689 |
1,694 |
1,672.5 |
1,680 |
-1.21% |
503,100 |
2024/8/28 |
1,705 |
1,709 |
1,689 |
1,700.5 |
-0.67% |
412,500 |
2024/8/27 |
1,710 |
1,722.5 |
1,700.5 |
1,712 |
+0.09% |
577,000 |
2024/8/26 |
1,700 |
1,717.5 |
1,690 |
1,710.5 |
+0.62% |
587,400 |
2024/8/23 |
1,688 |
1,700 |
1,677 |
1,700 |
+0.74% |
415,000 |
2024/8/22 |
1,671 |
1,690 |
1,670.5 |
1,687.5 |
+1.90% |
493,400 |
2024/8/21 |
1,658 |
1,667 |
1,646.5 |
1,656 |
-0.84% |
419,100 |
2024/8/20 |
1,631 |
1,672.5 |
1,630 |
1,670 |
+3.44% |
700,700 |
2024/8/19 |
1,605 |
1,625 |
1,592.5 |
1,614.5 |
+0.56% |
628,400 |
2024/8/16 |
1,611 |
1,616.5 |
1,595.5 |
1,605.5 |
+1.10% |
620,300 |
2024/8/15 |
1,592.5 |
1,618 |
1,585.5 |
1,588 |
+0.25% |
767,600 |
2024/8/14 |
1,576 |
1,592 |
1,561.5 |
1,584 |
+0.35% |
593,500 |
2024/8/13 |
1,558 |
1,588 |
1,558 |
1,578.5 |
+1.32% |
639,900 |
2024/8/9 |
1,575.5 |
1,602.5 |
1,550 |
1,558 |
-0.89% |
730,400 |
2024/8/8 |
1,596 |
1,644.5 |
1,562.5 |
1,572 |
+3.05% |
1,037,800 |
2024/8/7 |
1,506.5 |
1,565.5 |
1,489 |
1,525.5 |
+0.76% |
562,600 |
2024/8/6 |
1,507.5 |
1,554 |
1,427.5 |
1,514 |
+6.81% |
748,200 |
2024/8/5 |
1,494.5 |
1,506 |
1,398.5 |
1,417.5 |
-8.55% |
846,200 |
2024/8/2 |
1,552 |
1,565 |
1,522.5 |
1,550 |
-1.62% |
473,100 |
2024/8/1 |
1,595.5 |
1,609 |
1,563 |
1,575.5 |
-3.67% |
389,700 |
2024/7/31 |
1,619.5 |
1,637.5 |
1,606 |
1,635.5 |
+1.39% |
381,600 |
2024/7/30 |
1,612 |
1,625 |
1,610 |
1,613 |
-0.37% |
200,400 |
2024/7/29 |
1,605 |
1,628 |
1,600.5 |
1,619 |
+1.54% |
210,300 |
2024/7/26 |
1,607.5 |
1,608.5 |
1,591.5 |
1,594.5 |
+0.00% |
275,600 |
2024/7/25 |
1,613.5 |
1,617 |
1,587.5 |
1,594.5 |
-0.65% |
488,300 |
2024/7/24 |
1,629 |
1,629 |
1,603.5 |
1,605 |
-1.47% |
383,400 |
2024/7/23 |
1,618.5 |
1,636.5 |
1,616 |
1,629 |
+0.49% |
214,000 |
2024/7/22 |
1,631 |
1,631 |
1,610 |
1,621 |
-0.67% |
278,700 |
2024/7/19 |
1,643.5 |
1,645 |
1,623.5 |
1,632 |
-0.58% |
245,600 |
2024/7/18 |
1,630 |
1,653 |
1,623 |
1,641.5 |
-0.36% |
516,700 |
2024/7/17 |
1,650 |
1,650 |
1,638 |
1,647.5 |
+0.06% |
224,000 |
2024/7/16 |
1,646 |
1,655.5 |
1,637.5 |
1,646.5 |
-0.12% |
408,500 |
2024/7/12 |
1,630 |
1,650.5 |
1,627 |
1,648.5 |
+0.73% |
318,100 |
2024/7/11 |
1,648 |
1,651.5 |
1,634 |
1,636.5 |
-0.27% |
357,700 |
2024/7/10 |
1,630 |
1,642 |
1,617 |
1,641 |
+0.37% |
301,100 |
2024/7/9 |
1,623 |
1,642 |
1,623 |
1,635 |
+1.27% |
275,200 |
2024/7/8 |
1,610.5 |
1,621 |
1,608.5 |
1,614.5 |
+0.22% |
208,100 |
2024/7/5 |
1,635 |
1,635.5 |
1,605 |
1,611 |
-1.47% |
318,800 |
2024/7/4 |
1,637 |
1,647 |
1,629.5 |
1,635 |
-0.43% |
292,200 |
2024/7/3 |
1,616.5 |
1,650 |
1,616.5 |
1,642 |
+1.58% |
349,000 |
2024/7/2 |
1,611.5 |
1,624 |
1,611 |
1,616.5 |
-0.52% |
247,800 |
2024/7/1 |
1,615 |
1,655 |
1,607 |
1,625 |
+1.15% |
512,000 |
2024/6/28 |
1,599 |
1,609.5 |
1,590 |
1,606.5 |
+0.72% |
279,300 |
2024/6/27 |
1,594 |
1,598.5 |
1,590 |
1,595 |
+0.16% |
245,400 |
2024/6/26 |
1,595 |
1,605.5 |
1,589 |
1,592.5 |
-0.13% |
273,500 |
2024/6/25 |
1,590.5 |
1,598.5 |
1,583.5 |
1,594.5 |
+0.73% |
282,100 |
2024/6/24 |
1,596 |
1,596.5 |
1,570 |
1,583 |
-0.03% |
415,000 |
2024/6/21 |
1,570 |
1,588.5 |
1,565 |
1,583.5 |
+1.12% |
718,200 |
2024/6/20 |
1,566.5 |
1,568.5 |
1,554 |
1,566 |
+0.58% |
302,700 |
2024/6/19 |
1,564.5 |
1,572.5 |
1,556 |
1,557 |
+0.06% |
207,400 |
2024/6/18 |
1,534.5 |
1,558 |
1,534.5 |
1,556 |
+1.20% |
310,600 |
2024/6/17 |
1,541 |
1,543 |
1,516 |
1,537.5 |
-0.68% |
248,700 |
2024/6/14 |
1,526.5 |
1,548 |
1,520 |
1,548 |
+1.57% |
380,800 |
2024/6/13 |
1,573 |
1,573 |
1,522 |
1,524 |
-3.02% |
235,000 |
2024/6/12 |
1,556 |
1,582 |
1,552 |
1,571.5 |
+1.42% |
339,700 |
2024/6/11 |
1,570 |
1,572 |
1,546.5 |
1,549.5 |
-1.02% |
234,700 |
2024/6/10 |
1,560 |
1,571 |
1,558 |
1,565.5 |
+0.51% |
216,800 |
2024/6/7 |
1,550 |
1,564 |
1,545.5 |
1,557.5 |
+0.52% |
207,800 |
2024/6/6 |
1,572 |
1,573 |
1,545 |
1,549.5 |
-1.81% |
439,800 |
2024/6/5 |
1,586.5 |
1,586.5 |
1,562.5 |
1,578 |
-1.31% |
303,400 |
2024/6/4 |
1,614.5 |
1,628 |
1,588 |
1,599 |
-2.02% |
326,900 |
2024/6/3 |
1,658 |
1,668 |
1,631 |
1,632 |
-1.45% |
281,300 |
2024/5/31 |
1,634.5 |
1,658.5 |
1,630.5 |
1,656 |
+2.38% |
753,900 |
2024/5/30 |
1,599 |
1,621.5 |
1,590 |
1,617.5 |
+0.68% |
424,000 |
2024/5/29 |
1,593 |
1,623 |
1,587.5 |
1,606.5 |
+1.10% |
424,800 |
2024/5/28 |
1,590 |
1,592 |
1,579.5 |
1,589 |
+0.09% |
209,100 |
2024/5/27 |
1,595 |
1,596.5 |
1,569.5 |
1,587.5 |
-0.56% |
291,400 |
2024/5/24 |
1,582 |
1,607 |
1,580 |
1,596.5 |
+0.28% |
352,200 |
2024/5/23 |
1,573.5 |
1,592 |
1,553.5 |
1,592 |
+1.37% |
279,300 |
2024/5/22 |
1,574 |
1,578 |
1,563.5 |
1,570.5 |
-0.76% |
291,900 |
2024/5/21 |
1,582 |
1,602.5 |
1,576 |
1,582.5 |
+0.03% |
344,000 |
2024/5/20 |
1,570 |
1,590 |
1,569 |
1,582 |
+0.80% |
320,300 |
2024/5/17 |
1,549.5 |
1,572.5 |
1,548 |
1,569.5 |
+0.71% |
307,600 |
2024/5/16 |
1,573 |
1,587 |
1,542.5 |
1,558.5 |
-0.54% |
338,000 |
2024/5/15 |
1,579.5 |
1,588 |
1,560 |
1,567 |
-0.79% |
512,400 |
2024/5/14 |
1,599 |
1,628 |
1,560.5 |
1,579.5 |
+3.07% |
818,200 |
2024/5/13 |
1,517.5 |
1,535 |
1,506 |
1,532.5 |
+0.99% |
267,200 |
2024/5/10 |
1,520.5 |
1,528.5 |
1,500.5 |
1,517.5 |
-0.07% |
252,800 |
2024/5/9 |
1,504 |
1,525 |
1,498.5 |
1,518.5 |
+1.84% |
301,900 |
2024/5/8 |
1,485 |
1,496.5 |
1,483 |
1,491 |
+0.20% |
257,800 |
2024/5/7 |
1,495 |
1,499 |
1,480.5 |
1,488 |
-0.40% |
316,100 |
2024/5/2 |
1,500 |
1,503 |
1,490 |
1,494 |
-0.50% |
220,600 |
2024/5/1 |
1,491.5 |
1,503 |
1,487.5 |
1,501.5 |
+0.07% |
204,900 |
2024/4/30 |
1,500 |
1,511.5 |
1,485 |
1,500.5 |
+0.60% |
375,600 |
2024/4/26 |
1,471 |
1,492.5 |
1,461 |
1,491.5 |
+0.91% |
320,800 |
2024/4/25 |
1,475 |
1,487.5 |
1,473.5 |
1,478 |
+0.24% |
273,500 |
2024/4/24 |
1,481 |
1,484 |
1,465 |
1,474.5 |
-0.54% |
236,900 |
2024/4/23 |
1,491 |
1,500 |
1,478 |
1,482.5 |
-0.34% |
240,300 |
2024/4/22 |
1,480 |
1,494 |
1,477 |
1,487.5 |
+1.16% |
222,400 |
2024/4/19 |
1,486.5 |
1,492 |
1,455.5 |
1,470.5 |
-1.14% |
281,000 |
2024/4/18 |
1,483 |
1,494.5 |
1,476.5 |
1,487.5 |
+0.95% |
164,900 |
2024/4/17 |
1,508 |
1,508 |
1,472 |
1,473.5 |
-1.80% |
196,200 |
2024/4/16 |
1,508 |
1,516.5 |
1,490 |
1,500.5 |
-1.48% |
262,100 |
2024/4/15 |
1,522.5 |
1,524 |
1,504 |
1,523 |
-0.33% |
235,600 |
2024/4/12 |
1,551 |
1,551 |
1,525 |
1,528 |
-1.16% |
325,100 |
2024/4/11 |
1,525 |
1,555 |
1,522.5 |
1,546 |
+0.98% |
381,300 |
2024/4/10 |
1,506.5 |
1,534 |
1,503 |
1,531 |
+1.53% |
300,100 |
2024/4/9 |
1,495.5 |
1,509 |
1,492.5 |
1,508 |
+0.73% |
304,100 |
2024/4/8 |
1,472 |
1,497.5 |
1,466.5 |
1,497 |
+1.98% |
301,400 |
2024/4/5 |
1,451 |
1,468 |
1,450 |
1,468 |
+0.48% |
206,800 |
2024/4/4 |
1,467 |
1,468 |
1,455.5 |
1,461 |
+0.48% |
289,100 |
2024/4/3 |
1,442 |
1,465.5 |
1,434 |
1,454 |
+0.48% |
293,500 |
2024/4/2 |
1,454 |
1,454 |
1,433.5 |
1,447 |
-0.21% |
343,800 |
2024/4/1 |
1,470 |
1,474 |
1,443 |
1,450 |
-1.09% |
363,300 |
2024/3/29 |
1,475.5 |
1,482.5 |
1,451 |
1,466 |
-0.64% |
376,600 |
2024/3/28 |
1,500 |
1,509.5 |
1,474.5 |
1,475.5 |
-2.30% |
342,700 |
2024/3/27 |
1,512.4 |
1,516.4 |
1,494.2 |
1,510.2 |
+0.28% |
123,300 |
2024/3/26 |
1,500 |
1,510 |
1,496 |
1,506 |
+0.84% |
99,700 |
2024/3/25 |
1,506.5 |
1,506.5 |
1,482.8 |
1,493.5 |
-0.73% |
115,200 |
|