日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/12 |
2,800 |
2,868.5 |
2,750.5 |
2,804.5 |
+3.16% |
8,086,800 |
2024/11/11 |
2,680.5 |
2,781.5 |
2,648.5 |
2,718.5 |
+4.22% |
6,659,700 |
2024/11/8 |
2,650 |
2,729 |
2,424 |
2,608.5 |
+0.00% |
11,978,700 |
2024/11/7 |
2,510 |
2,666 |
2,491 |
2,608.5 |
-1.92% |
6,833,100 |
2024/11/6 |
2,625 |
2,723 |
2,603 |
2,659.5 |
+0.78% |
4,043,200 |
2024/11/5 |
2,631 |
2,707 |
2,624 |
2,639 |
+1.00% |
4,075,400 |
2024/11/1 |
2,647.5 |
2,687 |
2,613 |
2,613 |
-3.72% |
2,942,600 |
2024/10/31 |
2,673.5 |
2,725.5 |
2,644 |
2,714 |
+0.59% |
3,493,300 |
2024/10/30 |
2,726.5 |
2,740 |
2,682.5 |
2,698 |
-1.89% |
5,494,800 |
2024/10/29 |
2,680 |
2,759 |
2,665 |
2,750 |
+3.58% |
3,736,100 |
2024/10/28 |
2,648.5 |
2,708.5 |
2,638 |
2,655 |
+0.59% |
2,626,300 |
2024/10/25 |
2,650 |
2,658.5 |
2,594.5 |
2,639.5 |
-1.27% |
3,023,900 |
2024/10/24 |
2,595 |
2,689.5 |
2,581 |
2,673.5 |
+1.89% |
3,834,900 |
2024/10/23 |
2,685.5 |
2,695.5 |
2,613 |
2,624 |
-2.98% |
3,261,900 |
2024/10/22 |
2,735 |
2,772 |
2,683 |
2,704.5 |
-0.83% |
3,593,900 |
2024/10/21 |
2,800 |
2,810 |
2,714 |
2,727 |
-1.98% |
2,711,500 |
2024/10/18 |
2,806 |
2,817 |
2,766.5 |
2,782 |
-0.96% |
2,802,700 |
2024/10/17 |
2,858 |
2,863.5 |
2,771.5 |
2,809 |
-1.71% |
3,053,800 |
2024/10/16 |
2,770.5 |
2,880.5 |
2,755.5 |
2,858 |
+1.33% |
3,839,400 |
2024/10/15 |
2,894.5 |
2,896 |
2,801 |
2,820.5 |
+0.62% |
3,427,200 |
2024/10/11 |
2,836.5 |
2,845.5 |
2,794.5 |
2,803 |
-0.97% |
3,332,800 |
2024/10/10 |
2,913 |
2,920 |
2,790 |
2,830.5 |
-2.67% |
5,073,700 |
2024/10/9 |
2,925 |
2,959 |
2,897.5 |
2,908 |
-0.19% |
2,404,100 |
2024/10/8 |
2,940 |
2,964.5 |
2,882.5 |
2,913.5 |
-1.95% |
3,239,000 |
2024/10/7 |
2,982 |
3,033 |
2,955 |
2,971.5 |
+2.94% |
5,531,900 |
2024/10/4 |
2,810 |
2,899 |
2,802 |
2,886.5 |
+2.56% |
4,022,300 |
2024/10/3 |
2,933 |
2,944 |
2,780.5 |
2,814.5 |
-2.17% |
7,039,400 |
2024/10/2 |
2,997 |
3,000 |
2,867.5 |
2,877 |
-5.80% |
4,554,500 |
2024/10/1 |
2,969 |
3,071 |
2,961.5 |
3,054 |
+1.77% |
3,010,600 |
2024/9/30 |
2,952 |
3,056 |
2,949 |
3,001 |
-2.94% |
6,246,500 |
2024/9/27 |
3,059 |
3,096 |
3,013 |
3,092 |
+1.08% |
5,272,300 |
2024/9/26 |
2,938 |
3,059 |
2,935.5 |
3,059 |
+6.01% |
6,598,800 |
2024/9/25 |
2,924.5 |
2,935 |
2,876.5 |
2,885.5 |
-2.24% |
3,670,700 |
2024/9/24 |
2,985 |
2,999.5 |
2,910 |
2,951.5 |
+0.34% |
4,712,200 |
2024/9/20 |
2,954.5 |
3,000 |
2,919 |
2,941.5 |
+2.90% |
8,128,200 |
2024/9/19 |
2,850 |
2,885.5 |
2,811 |
2,858.5 |
+4.96% |
7,085,600 |
2024/9/18 |
2,750 |
2,775.5 |
2,674 |
2,723.5 |
-0.16% |
4,298,000 |
2024/9/17 |
2,738.5 |
2,759.5 |
2,637 |
2,728 |
+0.26% |
4,078,100 |
2024/9/13 |
2,718 |
2,764.5 |
2,673.5 |
2,721 |
-0.13% |
4,188,400 |
2024/9/12 |
2,734 |
2,775.5 |
2,707.5 |
2,724.5 |
+3.38% |
4,678,900 |
2024/9/11 |
2,719 |
2,744 |
2,603.5 |
2,635.5 |
-1.99% |
4,407,400 |
2024/9/10 |
2,709 |
2,788 |
2,662.5 |
2,689 |
+1.13% |
5,954,600 |
2024/9/9 |
2,553.5 |
2,672.5 |
2,552 |
2,659 |
+0.21% |
3,809,000 |
2024/9/6 |
2,657 |
2,718 |
2,624 |
2,653.5 |
-0.84% |
5,310,600 |
2024/9/5 |
2,694 |
2,719 |
2,619 |
2,676 |
-2.67% |
5,623,300 |
2024/9/4 |
2,736 |
2,805 |
2,690 |
2,749.5 |
-3.93% |
5,795,500 |
2024/9/3 |
2,800 |
2,865 |
2,792.5 |
2,862 |
+2.82% |
5,168,100 |
2024/9/2 |
2,904 |
2,929 |
2,771 |
2,783.5 |
-3.20% |
7,144,000 |
2024/8/30 |
2,750 |
2,885 |
2,749.5 |
2,875.5 |
+4.95% |
12,010,800 |
2024/8/29 |
2,650 |
2,745 |
2,630 |
2,740 |
+0.66% |
9,260,000 |
2024/8/28 |
2,657.5 |
2,748.5 |
2,652.5 |
2,722 |
+3.81% |
7,845,200 |
2024/8/27 |
2,598 |
2,623 |
2,521.5 |
2,622 |
+0.92% |
4,857,300 |
2024/8/26 |
2,663.5 |
2,716.5 |
2,563 |
2,598 |
-2.33% |
7,810,300 |
2024/8/23 |
2,600 |
2,660 |
2,599.5 |
2,660 |
+3.78% |
7,426,600 |
2024/8/22 |
2,558 |
2,596 |
2,542 |
2,563 |
+1.42% |
6,239,300 |
2024/8/21 |
2,482 |
2,554.5 |
2,470 |
2,527 |
+0.14% |
4,514,600 |
2024/8/20 |
2,545 |
2,554.5 |
2,485.5 |
2,523.5 |
+1.69% |
6,175,200 |
2024/8/19 |
2,537 |
2,572.5 |
2,465 |
2,481.5 |
-5.36% |
7,914,500 |
2024/8/16 |
2,484 |
2,622 |
2,484 |
2,622 |
+7.95% |
15,547,900 |
2024/8/15 |
2,333 |
2,448.5 |
2,331 |
2,429 |
+1.93% |
8,601,500 |
2024/8/14 |
2,274 |
2,425.5 |
2,201 |
2,383 |
+2.54% |
18,409,000 |
2024/8/13 |
2,170 |
2,354 |
2,170 |
2,324 |
+5.47% |
11,499,000 |
2024/8/9 |
2,188 |
2,213 |
2,151.5 |
2,203.5 |
+2.06% |
6,911,900 |
2024/8/8 |
2,132 |
2,218 |
2,111.5 |
2,159 |
-1.05% |
6,294,200 |
2024/8/7 |
2,067 |
2,255 |
2,031.5 |
2,182 |
+5.67% |
11,333,500 |
2024/8/6 |
2,090.5 |
2,148 |
1,989.5 |
2,065 |
+12.56% |
9,155,700 |
2024/8/5 |
1,888 |
2,003.5 |
1,810.5 |
1,834.5 |
-15.38% |
16,961,300 |
2024/8/2 |
2,350 |
2,377.5 |
2,168 |
2,168 |
-10.78% |
13,240,300 |
2024/8/1 |
2,442.5 |
2,465.5 |
2,357.5 |
2,430 |
-1.82% |
7,145,200 |
2024/7/31 |
2,347 |
2,475.5 |
2,330 |
2,475 |
+4.45% |
14,611,100 |
2024/7/30 |
2,332.5 |
2,383.5 |
2,308 |
2,369.5 |
+1.54% |
32,307,100 |
2024/7/29 |
2,323 |
2,399.5 |
2,304 |
2,333.5 |
+1.81% |
10,870,800 |
2024/7/26 |
2,422.5 |
2,436.5 |
2,271 |
2,292 |
-6.16% |
19,440,300 |
2024/7/25 |
2,443 |
2,452 |
2,417.5 |
2,442.5 |
-1.03% |
53,717,500 |
2024/7/24 |
2,478 |
2,517 |
2,454 |
2,468 |
-2.01% |
26,593,800 |
2024/7/23 |
2,586 |
2,605 |
2,508 |
2,518.5 |
-2.61% |
18,246,400 |
2024/7/22 |
2,694.5 |
2,725 |
2,570 |
2,586 |
-2.82% |
8,305,400 |
2024/7/19 |
2,608.5 |
2,677 |
2,604.5 |
2,661 |
+2.03% |
6,428,300 |
2024/7/18 |
2,680 |
2,734 |
2,605.5 |
2,608 |
-5.42% |
7,802,200 |
2024/7/17 |
2,675 |
2,773.5 |
2,647.5 |
2,757.5 |
+5.05% |
10,038,900 |
2024/7/16 |
2,714 |
2,758 |
2,580 |
2,625 |
+2.38% |
15,042,800 |
2024/7/12 |
2,527 |
2,564 |
2,471 |
2,564 |
+1.46% |
4,172,900 |
2024/7/11 |
2,619 |
2,629 |
2,522 |
2,527 |
-2.38% |
4,610,500 |
2024/7/10 |
2,563.5 |
2,588.5 |
2,528 |
2,588.5 |
+1.91% |
3,524,500 |
2024/7/9 |
2,582.5 |
2,606.5 |
2,485.5 |
2,540 |
+0.73% |
4,594,000 |
2024/7/8 |
2,528.5 |
2,558 |
2,497 |
2,521.5 |
+0.96% |
5,755,100 |
2024/7/5 |
2,424.5 |
2,498.5 |
2,423.5 |
2,497.5 |
+3.93% |
4,711,200 |
2024/7/4 |
2,393 |
2,410.5 |
2,363 |
2,403 |
+1.41% |
3,155,200 |
2024/7/3 |
2,424.5 |
2,434.5 |
2,332 |
2,369.5 |
-2.27% |
4,988,300 |
2024/7/2 |
2,390 |
2,445 |
2,378.5 |
2,424.5 |
+2.15% |
4,434,700 |
2024/7/1 |
2,487.5 |
2,492 |
2,361 |
2,373.5 |
-3.56% |
5,785,300 |
2024/6/28 |
2,420 |
2,466 |
2,350.5 |
2,461 |
-0.06% |
6,304,600 |
2024/6/27 |
2,453 |
2,494 |
2,418 |
2,462.5 |
-0.81% |
4,465,000 |
2024/6/26 |
2,512.5 |
2,512.5 |
2,440 |
2,482.5 |
+1.88% |
1,747,100 |
2024/6/25 |
2,413 |
2,449.9 |
2,409.5 |
2,436.7 |
+0.42% |
914,600 |
2024/6/24 |
2,445 |
2,494.3 |
2,422.3 |
2,426.5 |
-0.82% |
1,292,700 |
2024/6/21 |
2,443.3 |
2,491.8 |
2,420 |
2,446.5 |
+1.12% |
3,060,500 |
2024/6/20 |
2,400.3 |
2,434.8 |
2,359.5 |
2,419.5 |
-0.12% |
1,444,000 |
2024/6/19 |
2,362.3 |
2,428 |
2,351 |
2,422.5 |
+5.53% |
1,977,800 |
2024/6/18 |
2,295.3 |
2,336 |
2,267.5 |
2,295.5 |
+1.23% |
1,209,100 |
2024/6/17 |
2,274.9 |
2,275.7 |
2,208 |
2,267.7 |
-1.90% |
1,357,600 |
2024/6/14 |
2,268.2 |
2,321.2 |
2,264 |
2,311.7 |
-0.54% |
1,475,200 |
2024/6/13 |
2,318.5 |
2,349.9 |
2,317.5 |
2,324.2 |
+0.98% |
1,148,900 |
2024/6/12 |
2,300.7 |
2,320.4 |
2,251.7 |
2,301.7 |
-1.56% |
1,424,000 |
2024/6/11 |
2,319.2 |
2,364.2 |
2,312.7 |
2,338.2 |
-0.21% |
1,591,600 |
2024/6/10 |
2,361.9 |
2,396.4 |
2,318.7 |
2,343.2 |
+0.02% |
1,487,900 |
2024/6/7 |
2,350.9 |
2,360.4 |
2,312.2 |
2,342.7 |
+0.24% |
1,232,500 |
2024/6/6 |
2,280 |
2,339.5 |
2,267.5 |
2,337 |
+5.24% |
2,134,000 |
2024/6/5 |
2,275.9 |
2,286.9 |
2,176 |
2,220.7 |
-2.07% |
1,582,400 |
2024/6/4 |
2,249.2 |
2,273.7 |
2,197.7 |
2,267.7 |
+0.35% |
1,908,400 |
2024/6/3 |
2,217.5 |
2,266.7 |
2,190.2 |
2,259.7 |
+3.89% |
2,393,300 |
2024/5/31 |
2,222.5 |
2,243.3 |
2,154.3 |
2,175 |
-1.14% |
14,440,200 |
2024/5/30 |
2,164.8 |
2,221.8 |
2,162.8 |
2,200 |
+1.68% |
2,027,100 |
2024/5/29 |
2,139.5 |
2,186.7 |
2,124.2 |
2,163.7 |
+2.57% |
1,755,700 |
2024/5/28 |
2,165.3 |
2,173 |
2,097.5 |
2,109.5 |
-1.45% |
983,400 |
2024/5/27 |
2,116.5 |
2,180 |
2,116.5 |
2,140.5 |
+1.30% |
1,375,800 |
2024/5/24 |
2,050.3 |
2,123.8 |
2,043.5 |
2,113 |
+1.95% |
1,480,400 |
2024/5/23 |
2,080.5 |
2,094.8 |
2,053.8 |
2,072.5 |
+1.44% |
1,558,600 |
2024/5/22 |
2,024.8 |
2,059.3 |
2,004.8 |
2,043 |
+1.57% |
1,309,900 |
2024/5/21 |
2,012.3 |
2,031 |
1,991.3 |
2,011.5 |
-0.69% |
1,167,100 |
2024/5/20 |
2,032.3 |
2,044.8 |
1,995 |
2,025.5 |
-0.56% |
1,348,900 |
2024/5/17 |
2,050.5 |
2,056.3 |
2,021.5 |
2,037 |
-1.43% |
1,463,500 |
2024/5/16 |
2,075 |
2,129.5 |
2,045.3 |
2,066.5 |
+0.31% |
1,693,200 |
|