| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
2,063 |
2,097 |
2,058 |
2,091 |
+2.32% |
759,700 |
| 2024/9/5 |
2,050 |
2,066.5 |
2,038 |
2,043.5 |
-0.73% |
495,400 |
| 2024/9/4 |
2,019.5 |
2,062 |
2,016.5 |
2,058.5 |
+1.11% |
720,600 |
| 2024/9/3 |
2,025 |
2,038 |
2,020 |
2,036 |
+0.02% |
659,700 |
| 2024/9/2 |
2,050 |
2,050 |
2,025.5 |
2,035.5 |
-0.90% |
311,200 |
| 2024/8/30 |
2,050 |
2,054 |
2,034 |
2,054 |
-0.53% |
440,600 |
| 2024/8/29 |
2,052 |
2,074.5 |
2,051 |
2,065 |
-1.34% |
480,400 |
| 2024/8/28 |
2,092 |
2,111 |
2,087 |
2,093 |
-0.50% |
727,600 |
| 2024/8/27 |
2,093.5 |
2,104.5 |
2,088.5 |
2,103.5 |
+0.36% |
727,800 |
| 2024/8/26 |
2,079.5 |
2,097.5 |
2,073.5 |
2,096 |
+1.38% |
676,700 |
| 2024/8/23 |
2,055 |
2,074 |
2,048.5 |
2,067.5 |
+1.05% |
533,400 |
| 2024/8/22 |
2,050 |
2,052 |
2,035 |
2,046 |
-0.20% |
529,000 |
| 2024/8/21 |
1,997 |
2,050 |
1,994.5 |
2,050 |
+2.35% |
751,700 |
| 2024/8/20 |
1,995 |
2,003 |
1,987.5 |
2,003 |
+0.50% |
588,000 |
| 2024/8/19 |
1,980 |
1,996.5 |
1,969 |
1,993 |
-0.25% |
531,500 |
| 2024/8/16 |
1,964.5 |
1,998 |
1,960.5 |
1,998 |
+2.28% |
667,900 |
| 2024/8/15 |
1,950 |
1,961.5 |
1,941 |
1,953.5 |
-0.05% |
760,400 |
| 2024/8/14 |
1,952 |
1,960.5 |
1,934.5 |
1,954.5 |
+0.23% |
616,300 |
| 2024/8/13 |
1,956 |
1,964 |
1,936 |
1,950 |
-0.56% |
538,300 |
| 2024/8/9 |
1,963.5 |
1,975 |
1,944.5 |
1,961 |
-0.13% |
526,300 |
| 2024/8/8 |
1,950 |
1,995.5 |
1,940 |
1,963.5 |
-0.41% |
586,100 |
| 2024/8/7 |
1,900 |
1,997 |
1,890 |
1,971.5 |
+2.50% |
733,000 |
| 2024/8/6 |
1,949.5 |
1,976 |
1,897.5 |
1,923.5 |
+6.27% |
1,042,100 |
| 2024/8/5 |
1,903 |
1,919 |
1,801 |
1,810 |
-8.45% |
1,208,100 |
| 2024/8/2 |
1,952 |
1,982 |
1,918 |
1,977 |
+0.28% |
949,500 |
| 2024/8/1 |
2,018.5 |
2,018.5 |
1,970 |
1,971.5 |
-4.50% |
680,900 |
| 2024/7/31 |
2,050 |
2,072 |
2,035 |
2,064.5 |
+0.68% |
707,800 |
| 2024/7/30 |
2,029.5 |
2,051.5 |
2,024.5 |
2,050.5 |
+1.56% |
632,000 |
| 2024/7/29 |
2,000 |
2,019 |
1,983 |
2,019 |
+1.87% |
507,200 |
| 2024/7/26 |
1,997 |
1,997.5 |
1,976.5 |
1,982 |
+0.15% |
492,700 |
| 2024/7/25 |
1,952 |
1,988 |
1,944.5 |
1,979 |
+0.92% |
636,000 |
| 2024/7/24 |
1,996 |
1,996 |
1,958 |
1,961 |
-1.21% |
405,300 |
| 2024/7/23 |
1,979.5 |
1,998 |
1,979 |
1,985 |
-0.25% |
289,100 |
| 2024/7/22 |
1,992 |
1,995 |
1,982 |
1,990 |
+0.08% |
390,500 |
| 2024/7/19 |
1,986.5 |
1,990.5 |
1,952.5 |
1,988.5 |
-0.53% |
571,400 |
| 2024/7/18 |
1,986 |
2,001.5 |
1,975.5 |
1,999 |
+0.96% |
647,600 |
| 2024/7/17 |
1,980.5 |
1,987 |
1,958 |
1,980 |
-0.35% |
987,300 |
| 2024/7/16 |
2,038.5 |
2,055.5 |
1,975 |
1,987 |
-3.85% |
1,698,700 |
| 2024/7/12 |
1,987 |
2,109.5 |
1,980 |
2,066.5 |
+10.07% |
4,317,600 |
| 2024/7/11 |
1,894 |
1,908 |
1,832 |
1,877.5 |
-0.16% |
1,226,500 |
| 2024/7/10 |
1,883 |
1,887.5 |
1,864 |
1,880.5 |
-0.11% |
710,800 |
| 2024/7/9 |
1,872 |
1,892.5 |
1,871 |
1,882.5 |
+0.59% |
825,400 |
| 2024/7/8 |
1,902.5 |
1,902.5 |
1,866 |
1,871.5 |
-1.06% |
922,700 |
| 2024/7/5 |
1,930 |
1,937.5 |
1,890 |
1,891.5 |
-2.73% |
807,800 |
| 2024/7/4 |
1,946 |
1,948.5 |
1,935 |
1,944.5 |
+0.15% |
455,800 |
| 2024/7/3 |
1,912 |
1,948.5 |
1,911 |
1,941.5 |
+2.05% |
610,400 |
| 2024/7/2 |
1,901 |
1,913 |
1,896.5 |
1,902.5 |
-0.21% |
406,700 |
| 2024/7/1 |
1,905 |
1,911.5 |
1,892.5 |
1,906.5 |
+0.58% |
394,500 |
| 2024/6/28 |
1,904 |
1,912 |
1,889.5 |
1,895.5 |
-0.45% |
482,700 |
| 2024/6/27 |
1,895 |
1,915 |
1,895 |
1,904 |
+0.47% |
604,200 |
| 2024/6/26 |
1,890.5 |
1,910 |
1,886.5 |
1,895 |
-0.11% |
561,800 |
| 2024/6/25 |
1,890 |
1,911 |
1,887 |
1,897 |
+0.58% |
645,000 |
| 2024/6/24 |
1,912.5 |
1,918 |
1,886 |
1,886 |
-1.28% |
673,300 |
| 2024/6/21 |
1,927 |
1,958 |
1,907.5 |
1,910.5 |
-0.55% |
1,368,000 |
| 2024/6/20 |
1,925 |
1,927 |
1,912 |
1,921 |
-0.10% |
419,900 |
| 2024/6/19 |
1,914.5 |
1,930.5 |
1,911 |
1,923 |
+0.44% |
443,600 |
| 2024/6/18 |
1,950 |
1,955.5 |
1,909 |
1,914.5 |
-1.62% |
580,300 |
| 2024/6/17 |
1,980.5 |
1,987 |
1,943.5 |
1,946 |
-1.89% |
633,800 |
| 2024/6/14 |
1,920 |
1,984.5 |
1,917.5 |
1,983.5 |
+3.33% |
1,144,000 |
| 2024/6/13 |
1,925 |
1,938 |
1,906.5 |
1,919.5 |
-0.21% |
416,500 |
| 2024/6/12 |
1,921 |
1,931.5 |
1,917 |
1,923.5 |
-0.23% |
383,600 |
| 2024/6/11 |
1,932 |
1,941 |
1,923.5 |
1,928 |
-0.21% |
369,600 |
| 2024/6/10 |
1,902 |
1,943.5 |
1,901 |
1,932 |
+1.85% |
702,100 |
| 2024/6/7 |
1,890 |
1,902.5 |
1,883.5 |
1,897 |
+0.03% |
453,800 |
| 2024/6/6 |
1,909.5 |
1,920 |
1,895.5 |
1,896.5 |
-1.79% |
753,200 |
| 2024/6/5 |
1,907 |
1,945.5 |
1,900 |
1,931 |
+1.02% |
807,400 |
| 2024/6/4 |
1,900 |
1,912 |
1,882 |
1,911.5 |
+0.53% |
595,600 |
| 2024/6/3 |
1,895.5 |
1,912.5 |
1,892 |
1,901.5 |
+0.53% |
756,100 |
| 2024/5/31 |
1,887 |
1,896.5 |
1,877.5 |
1,891.5 |
+0.72% |
930,800 |
| 2024/5/30 |
1,855 |
1,880 |
1,849 |
1,878 |
+1.08% |
480,200 |
| 2024/5/29 |
1,879 |
1,900 |
1,852 |
1,858 |
-1.09% |
798,200 |
| 2024/5/28 |
1,862 |
1,878.5 |
1,855 |
1,878.5 |
+0.89% |
556,100 |
| 2024/5/27 |
1,870 |
1,873 |
1,840.5 |
1,862 |
+0.16% |
500,600 |
| 2024/5/24 |
1,832.5 |
1,883 |
1,832.5 |
1,859 |
+0.13% |
991,700 |
| 2024/5/23 |
1,844 |
1,880.5 |
1,841.5 |
1,856.5 |
+0.68% |
921,800 |
| 2024/5/22 |
1,819 |
1,855 |
1,817 |
1,844 |
+0.68% |
828,400 |
| 2024/5/21 |
1,830 |
1,842 |
1,826.5 |
1,831.5 |
-0.41% |
532,400 |
| 2024/5/20 |
1,818.5 |
1,841 |
1,817 |
1,839 |
+1.13% |
1,092,700 |
| 2024/5/17 |
1,794.5 |
1,826 |
1,789 |
1,818.5 |
+0.97% |
517,100 |
| 2024/5/16 |
1,790 |
1,803.5 |
1,779 |
1,801 |
+0.64% |
451,600 |
| 2024/5/15 |
1,815 |
1,818 |
1,789.5 |
1,789.5 |
-1.95% |
720,600 |
| 2024/5/14 |
1,811.5 |
1,832 |
1,811.5 |
1,825 |
-0.16% |
571,700 |
| 2024/5/13 |
1,813 |
1,834 |
1,812 |
1,828 |
-0.57% |
525,100 |
| 2024/5/10 |
1,830 |
1,842 |
1,826 |
1,838.5 |
+0.52% |
795,400 |
| 2024/5/9 |
1,808 |
1,836 |
1,806.5 |
1,829 |
+1.64% |
864,400 |
| 2024/5/8 |
1,806 |
1,814 |
1,798.5 |
1,799.5 |
-0.03% |
532,200 |
| 2024/5/7 |
1,808 |
1,812 |
1,795 |
1,800 |
-0.41% |
682,000 |
| 2024/5/2 |
1,816.5 |
1,819 |
1,805 |
1,807.5 |
-0.30% |
520,200 |
| 2024/5/1 |
1,795 |
1,813 |
1,791 |
1,813 |
+0.53% |
713,000 |
| 2024/4/30 |
1,820 |
1,821.5 |
1,800.5 |
1,803.5 |
+0.19% |
889,900 |
| 2024/4/26 |
1,775 |
1,802.5 |
1,775 |
1,800 |
+0.76% |
724,000 |
| 2024/4/25 |
1,775.5 |
1,790 |
1,775 |
1,786.5 |
+0.17% |
608,000 |
| 2024/4/24 |
1,799.5 |
1,800 |
1,778.5 |
1,783.5 |
-0.86% |
970,200 |
| 2024/4/23 |
1,810 |
1,826.5 |
1,792.5 |
1,799 |
+0.39% |
1,099,500 |
| 2024/4/22 |
1,761 |
1,792 |
1,752 |
1,792 |
+3.43% |
1,988,500 |
| 2024/4/19 |
1,728 |
1,739 |
1,708.5 |
1,732.5 |
+0.55% |
1,330,200 |
| 2024/4/18 |
1,702 |
1,728.5 |
1,702 |
1,723 |
+1.35% |
876,300 |
| 2024/4/17 |
1,722 |
1,734.5 |
1,700 |
1,700 |
-0.90% |
1,635,800 |
| 2024/4/16 |
1,742 |
1,743 |
1,713.5 |
1,715.5 |
-1.72% |
1,393,100 |
| 2024/4/15 |
1,743 |
1,745.5 |
1,727.5 |
1,745.5 |
-0.06% |
962,400 |
| 2024/4/12 |
1,746 |
1,747 |
1,734 |
1,746.5 |
+0.34% |
1,266,300 |
| 2024/4/11 |
1,739 |
1,746 |
1,723 |
1,740.5 |
+0.03% |
2,378,200 |
| 2024/4/10 |
1,759.5 |
1,774.5 |
1,733 |
1,740 |
-5.41% |
5,034,200 |
| 2024/4/9 |
1,820 |
1,840 |
1,812.5 |
1,839.5 |
+1.55% |
1,658,200 |
| 2024/4/8 |
1,799.5 |
1,811.5 |
1,790 |
1,811.5 |
+1.06% |
991,100 |
| 2024/4/5 |
1,778.5 |
1,794 |
1,770.5 |
1,792.5 |
+0.45% |
545,500 |
| 2024/4/4 |
1,799.5 |
1,804 |
1,784.5 |
1,784.5 |
-0.08% |
703,400 |
| 2024/4/3 |
1,778.5 |
1,789.5 |
1,771.5 |
1,786 |
+0.39% |
676,800 |
| 2024/4/2 |
1,787 |
1,793 |
1,774 |
1,779 |
-0.36% |
966,400 |
| 2024/4/1 |
1,792.5 |
1,804.5 |
1,783.5 |
1,785.5 |
-0.36% |
650,000 |
| 2024/3/29 |
1,791.5 |
1,805.5 |
1,789 |
1,792 |
+0.56% |
858,700 |
| 2024/3/28 |
1,795 |
1,795.5 |
1,772 |
1,782 |
-0.47% |
928,400 |
| 2024/3/27 |
1,779 |
1,794 |
1,771.5 |
1,790.5 |
+1.53% |
1,059,300 |
| 2024/3/26 |
1,765 |
1,779 |
1,759 |
1,763.5 |
+0.06% |
707,400 |
| 2024/3/25 |
1,771.5 |
1,773.5 |
1,753 |
1,762.5 |
-0.54% |
867,800 |
| 2024/3/22 |
1,768.5 |
1,776.5 |
1,763.5 |
1,772 |
+0.54% |
842,300 |
| 2024/3/21 |
1,791 |
1,793.5 |
1,761 |
1,762.5 |
-1.62% |
1,069,600 |
| 2024/3/19 |
1,783 |
1,796.5 |
1,776.5 |
1,791.5 |
+0.45% |
949,000 |
| 2024/3/18 |
1,776.5 |
1,788 |
1,772.5 |
1,783.5 |
+0.96% |
1,002,400 |
| 2024/3/15 |
1,764.5 |
1,777.5 |
1,760.5 |
1,766.5 |
-0.03% |
1,521,800 |
| 2024/3/14 |
1,752 |
1,767 |
1,742.5 |
1,767 |
+1.12% |
816,700 |
| 2024/3/13 |
1,750 |
1,757 |
1,741 |
1,747.5 |
-0.11% |
665,100 |
| 2024/3/12 |
1,735 |
1,751.5 |
1,720.5 |
1,749.5 |
+0.75% |
679,200 |
|
