| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
1,853 |
1,867 |
1,850 |
1,861 |
+0.40% |
484,800 |
| 2024/11/29 |
1,851 |
1,863.5 |
1,837.5 |
1,853.5 |
+0.00% |
467,100 |
| 2024/11/28 |
1,828 |
1,853.5 |
1,826 |
1,853.5 |
+1.37% |
370,400 |
| 2024/11/27 |
1,847.5 |
1,850.5 |
1,822 |
1,828.5 |
-1.06% |
426,800 |
| 2024/11/26 |
1,866 |
1,873 |
1,837 |
1,848 |
-0.83% |
476,100 |
| 2024/11/25 |
1,900 |
1,902.5 |
1,863.5 |
1,863.5 |
-0.75% |
492,700 |
| 2024/11/22 |
1,865 |
1,888.5 |
1,865 |
1,877.5 |
+0.83% |
411,500 |
| 2024/11/21 |
1,870.5 |
1,880 |
1,855 |
1,862 |
+0.11% |
392,300 |
| 2024/11/20 |
1,871.5 |
1,883.5 |
1,860 |
1,860 |
-0.77% |
384,800 |
| 2024/11/19 |
1,877 |
1,904.5 |
1,870.5 |
1,874.5 |
-0.21% |
354,800 |
| 2024/11/18 |
1,862 |
1,878.5 |
1,853 |
1,878.5 |
+0.89% |
425,300 |
| 2024/11/15 |
1,889.5 |
1,896.5 |
1,862 |
1,862 |
-0.80% |
425,800 |
| 2024/11/14 |
1,881 |
1,901 |
1,877 |
1,877 |
-0.37% |
504,500 |
| 2024/11/13 |
1,890 |
1,906.5 |
1,884 |
1,884 |
-0.24% |
355,200 |
| 2024/11/12 |
1,915.5 |
1,927 |
1,885 |
1,888.5 |
-0.84% |
635,300 |
| 2024/11/11 |
1,908.5 |
1,915.5 |
1,886 |
1,904.5 |
-1.01% |
519,100 |
| 2024/11/8 |
1,926 |
1,980 |
1,910.5 |
1,924 |
-0.93% |
845,200 |
| 2024/11/7 |
1,915 |
1,953.5 |
1,915 |
1,942 |
+2.37% |
587,400 |
| 2024/11/6 |
1,880.5 |
1,943 |
1,880.5 |
1,897 |
+1.31% |
818,600 |
| 2024/11/5 |
1,890.5 |
1,897 |
1,862 |
1,872.5 |
-0.45% |
590,800 |
| 2024/11/1 |
1,890.5 |
1,904 |
1,881 |
1,881 |
-2.56% |
724,900 |
| 2024/10/31 |
1,920.5 |
1,938.5 |
1,910.5 |
1,930.5 |
+0.84% |
502,800 |
| 2024/10/30 |
1,923 |
1,927.5 |
1,906.5 |
1,914.5 |
-0.05% |
971,800 |
| 2024/10/29 |
1,913.5 |
1,933 |
1,904 |
1,915.5 |
-0.08% |
392,300 |
| 2024/10/28 |
1,899.5 |
1,918 |
1,890 |
1,917 |
+0.47% |
525,800 |
| 2024/10/25 |
1,915 |
1,923 |
1,900 |
1,908 |
-0.42% |
428,000 |
| 2024/10/24 |
1,913 |
1,923 |
1,897.5 |
1,916 |
-0.62% |
365,100 |
| 2024/10/23 |
1,943 |
1,955.5 |
1,924 |
1,928 |
-0.90% |
323,800 |
| 2024/10/22 |
1,950 |
1,957 |
1,938 |
1,945.5 |
-0.26% |
493,800 |
| 2024/10/21 |
1,960.5 |
1,967.5 |
1,948 |
1,950.5 |
-0.91% |
473,800 |
| 2024/10/18 |
1,978 |
1,984 |
1,968 |
1,968.5 |
-0.05% |
221,300 |
| 2024/10/17 |
1,989 |
1,990 |
1,966 |
1,969.5 |
-0.78% |
364,700 |
| 2024/10/16 |
1,983 |
2,005 |
1,968 |
1,985 |
-1.42% |
375,200 |
| 2024/10/15 |
2,020 |
2,021.5 |
2,003.5 |
2,013.5 |
+0.45% |
451,500 |
| 2024/10/11 |
2,009.5 |
2,023 |
2,001 |
2,004.5 |
-0.20% |
285,400 |
| 2024/10/10 |
2,026 |
2,029 |
2,002 |
2,008.5 |
-0.25% |
244,800 |
| 2024/10/9 |
2,020 |
2,036 |
2,004 |
2,013.5 |
+0.07% |
300,000 |
| 2024/10/8 |
2,011 |
2,030.5 |
2,003.5 |
2,012 |
-1.73% |
369,600 |
| 2024/10/7 |
2,067 |
2,070 |
2,046.5 |
2,047.5 |
+0.52% |
437,900 |
| 2024/10/4 |
2,034 |
2,045.5 |
2,026.5 |
2,037 |
+0.22% |
333,100 |
| 2024/10/3 |
2,070 |
2,074 |
2,028.5 |
2,032.5 |
+0.62% |
439,200 |
| 2024/10/2 |
2,019.5 |
2,034.5 |
2,013 |
2,020 |
-0.25% |
518,800 |
| 2024/10/1 |
2,013 |
2,036 |
2,001.5 |
2,025 |
+0.67% |
546,200 |
| 2024/9/30 |
1,994 |
2,036 |
1,990 |
2,011.5 |
-2.76% |
536,400 |
| 2024/9/27 |
2,073 |
2,089 |
2,059.5 |
2,068.5 |
-0.84% |
569,200 |
| 2024/9/26 |
2,050 |
2,089.5 |
2,033 |
2,086 |
+2.48% |
669,000 |
| 2024/9/25 |
2,028.5 |
2,038 |
2,014 |
2,035.5 |
-0.15% |
424,500 |
| 2024/9/24 |
2,051.5 |
2,060 |
2,032.5 |
2,038.5 |
+0.34% |
448,400 |
| 2024/9/20 |
2,044.5 |
2,064 |
2,031.5 |
2,031.5 |
+0.42% |
575,200 |
| 2024/9/19 |
2,030 |
2,047.5 |
2,017 |
2,023 |
+0.92% |
499,500 |
| 2024/9/18 |
2,011.5 |
2,021 |
1,982.5 |
2,004.5 |
+0.33% |
423,400 |
| 2024/9/17 |
2,015 |
2,031 |
1,970 |
1,998 |
+0.00% |
502,700 |
| 2024/9/13 |
2,019.5 |
2,029.5 |
1,997.5 |
1,998 |
-1.02% |
448,700 |
| 2024/9/12 |
2,008.5 |
2,033 |
1,999.5 |
2,018.5 |
+2.54% |
531,800 |
| 2024/9/11 |
1,990 |
1,998 |
1,956 |
1,968.5 |
-1.70% |
426,600 |
| 2024/9/10 |
2,003 |
2,017.5 |
1,997 |
2,002.5 |
+0.45% |
327,400 |
| 2024/9/9 |
1,949.5 |
2,002 |
1,937 |
1,993.5 |
-0.23% |
507,000 |
| 2024/9/6 |
2,031.5 |
2,047 |
1,991 |
1,998 |
-0.72% |
355,800 |
| 2024/9/5 |
1,998 |
2,035 |
1,990 |
2,012.5 |
+0.17% |
353,400 |
| 2024/9/4 |
2,004.5 |
2,030.5 |
1,995 |
2,009 |
-2.21% |
572,300 |
| 2024/9/3 |
2,038 |
2,073 |
2,038 |
2,054.5 |
+0.37% |
322,100 |
| 2024/9/2 |
2,048 |
2,055.5 |
2,023.5 |
2,047 |
+0.56% |
345,600 |
| 2024/8/30 |
2,011 |
2,040.5 |
2,005 |
2,035.5 |
+1.50% |
517,500 |
| 2024/8/29 |
2,005 |
2,029.5 |
2,003 |
2,005.5 |
-0.30% |
295,200 |
| 2024/8/28 |
2,010 |
2,020 |
1,996 |
2,011.5 |
+0.22% |
339,000 |
| 2024/8/27 |
2,001.5 |
2,014.5 |
1,978 |
2,007 |
+1.52% |
381,700 |
| 2024/8/26 |
1,996 |
2,042 |
1,972.5 |
1,977 |
-1.00% |
759,800 |
| 2024/8/23 |
1,988 |
2,005.5 |
1,977 |
1,997 |
+0.86% |
319,200 |
| 2024/8/22 |
2,004 |
2,007.5 |
1,968.5 |
1,980 |
+0.43% |
467,600 |
| 2024/8/21 |
1,955.5 |
1,983.5 |
1,949 |
1,971.5 |
+1.39% |
589,300 |
| 2024/8/20 |
1,957.5 |
1,958 |
1,929 |
1,944.5 |
+0.59% |
408,100 |
| 2024/8/19 |
1,955 |
1,958 |
1,924 |
1,933 |
-1.13% |
396,800 |
| 2024/8/16 |
1,959 |
1,966 |
1,935 |
1,955 |
+2.30% |
461,800 |
| 2024/8/15 |
1,909 |
1,928 |
1,888.5 |
1,911 |
+1.03% |
549,900 |
| 2024/8/14 |
1,900.5 |
1,917 |
1,879.5 |
1,891.5 |
-0.47% |
632,300 |
| 2024/8/13 |
1,890 |
1,900.5 |
1,858.5 |
1,900.5 |
+1.52% |
857,000 |
| 2024/8/9 |
1,859 |
1,889.5 |
1,801 |
1,872 |
-2.30% |
1,538,100 |
| 2024/8/8 |
1,913 |
1,963.5 |
1,902 |
1,916 |
-1.89% |
541,400 |
| 2024/8/7 |
1,892 |
1,998 |
1,874 |
1,953 |
+1.24% |
712,700 |
| 2024/8/6 |
1,830.5 |
1,981.5 |
1,830.5 |
1,929 |
+10.20% |
950,000 |
| 2024/8/5 |
1,912 |
1,933.5 |
1,737.5 |
1,750.5 |
-14.84% |
1,038,000 |
| 2024/8/2 |
2,111 |
2,115 |
2,051.5 |
2,055.5 |
-4.88% |
587,600 |
| 2024/8/1 |
2,182 |
2,198 |
2,155 |
2,161 |
-2.77% |
604,500 |
| 2024/7/31 |
2,161.5 |
2,224.5 |
2,153 |
2,222.5 |
+2.82% |
549,100 |
| 2024/7/30 |
2,170 |
2,176 |
2,147 |
2,161.5 |
-0.76% |
376,200 |
| 2024/7/29 |
2,132.5 |
2,180 |
2,121.5 |
2,178 |
+3.69% |
488,500 |
| 2024/7/26 |
2,107.5 |
2,114.5 |
2,070.5 |
2,100.5 |
+0.67% |
517,800 |
| 2024/7/25 |
2,080 |
2,101.5 |
2,077.5 |
2,086.5 |
-0.64% |
522,600 |
| 2024/7/24 |
2,123.5 |
2,123.5 |
2,096.5 |
2,100 |
-1.57% |
631,500 |
| 2024/7/23 |
2,152 |
2,162.5 |
2,131.5 |
2,133.5 |
-0.09% |
369,600 |
| 2024/7/22 |
2,145.5 |
2,159 |
2,126 |
2,135.5 |
-0.58% |
384,700 |
| 2024/7/19 |
2,154 |
2,156 |
2,136.5 |
2,148 |
-0.23% |
320,700 |
| 2024/7/18 |
2,161.5 |
2,187 |
2,152.5 |
2,153 |
-1.08% |
444,500 |
| 2024/7/17 |
2,182.5 |
2,182.5 |
2,167 |
2,176.5 |
+0.11% |
400,900 |
| 2024/7/16 |
2,171.5 |
2,177 |
2,163 |
2,174 |
+0.51% |
415,200 |
| 2024/7/12 |
2,179.5 |
2,209.5 |
2,156 |
2,163 |
-1.17% |
762,400 |
| 2024/7/11 |
2,172.5 |
2,192.5 |
2,170 |
2,188.5 |
+1.32% |
695,600 |
| 2024/7/10 |
2,151 |
2,160 |
2,129.5 |
2,160 |
+0.42% |
597,100 |
| 2024/7/9 |
2,128.5 |
2,159 |
2,125.5 |
2,151 |
+0.28% |
539,000 |
| 2024/7/8 |
2,143 |
2,159 |
2,123 |
2,145 |
-0.28% |
529,500 |
| 2024/7/5 |
2,178 |
2,183 |
2,145.5 |
2,151 |
-2.32% |
695,200 |
| 2024/7/4 |
2,196.5 |
2,217 |
2,178 |
2,202 |
+0.25% |
552,200 |
| 2024/7/3 |
2,168.5 |
2,196.5 |
2,161 |
2,196.5 |
+0.80% |
636,400 |
| 2024/7/2 |
2,188 |
2,188 |
2,164 |
2,179 |
+0.05% |
629,700 |
| 2024/7/1 |
2,192.5 |
2,200.5 |
2,160.5 |
2,178 |
+0.11% |
576,200 |
| 2024/6/28 |
2,189.5 |
2,190.5 |
2,161.5 |
2,175.5 |
-0.39% |
803,700 |
| 2024/6/27 |
2,190 |
2,191 |
2,169.5 |
2,184 |
-0.30% |
716,400 |
| 2024/6/26 |
2,179.5 |
2,190.5 |
2,168 |
2,190.5 |
-0.30% |
613,700 |
| 2024/6/25 |
2,200 |
2,204.5 |
2,178 |
2,197 |
+0.62% |
695,400 |
| 2024/6/24 |
2,187 |
2,189 |
2,156 |
2,183.5 |
+0.83% |
529,900 |
| 2024/6/21 |
2,173.5 |
2,183 |
2,154 |
2,165.5 |
+0.12% |
733,300 |
| 2024/6/20 |
2,158 |
2,163 |
2,141.5 |
2,163 |
-0.98% |
469,700 |
| 2024/6/19 |
2,176.5 |
2,192 |
2,162 |
2,184.5 |
+1.18% |
436,900 |
| 2024/6/18 |
2,150 |
2,170.5 |
2,133 |
2,159 |
+0.68% |
482,400 |
| 2024/6/17 |
2,110 |
2,149 |
2,110 |
2,144.5 |
-0.23% |
535,200 |
| 2024/6/14 |
2,093 |
2,158 |
2,093 |
2,149.5 |
+0.30% |
935,700 |
| 2024/6/13 |
2,196 |
2,196 |
2,140.5 |
2,143 |
-2.44% |
596,000 |
| 2024/6/12 |
2,205.5 |
2,217.5 |
2,180.5 |
2,196.5 |
-0.72% |
558,000 |
| 2024/6/11 |
2,216 |
2,231 |
2,206.5 |
2,212.5 |
-0.43% |
374,700 |
| 2024/6/10 |
2,198.5 |
2,228 |
2,198.5 |
2,222 |
+1.14% |
364,000 |
| 2024/6/7 |
2,197.5 |
2,212 |
2,188.5 |
2,197 |
-0.02% |
368,100 |
| 2024/6/6 |
2,199.5 |
2,212.5 |
2,185.5 |
2,197.5 |
+1.43% |
609,400 |
| 2024/6/5 |
2,217 |
2,223 |
2,166 |
2,166.5 |
-3.71% |
761,100 |
|
