| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
2,161 |
2,188 |
2,137.5 |
2,163 |
+0.96% |
1,155,400 |
| 2024/9/19 |
2,143 |
2,163.5 |
2,133.5 |
2,142.5 |
+0.87% |
301,200 |
| 2024/9/18 |
2,134 |
2,198 |
2,088.5 |
2,124 |
+0.09% |
557,700 |
| 2024/9/17 |
2,109 |
2,122 |
2,080.5 |
2,122 |
+0.81% |
496,900 |
| 2024/9/13 |
2,117 |
2,132.5 |
2,081 |
2,105 |
-0.73% |
587,200 |
| 2024/9/12 |
2,134 |
2,170 |
2,108 |
2,120.5 |
+2.44% |
430,200 |
| 2024/9/11 |
2,132.5 |
2,132.5 |
2,052 |
2,070 |
-2.93% |
365,500 |
| 2024/9/10 |
2,151 |
2,165 |
2,113 |
2,132.5 |
-0.56% |
310,900 |
| 2024/9/9 |
2,048 |
2,144.5 |
2,043.5 |
2,144.5 |
-0.16% |
337,700 |
| 2024/9/6 |
2,207 |
2,213.5 |
2,139 |
2,148 |
-2.61% |
458,200 |
| 2024/9/5 |
2,190 |
2,226 |
2,186 |
2,205.5 |
-0.92% |
447,600 |
| 2024/9/4 |
2,250 |
2,289.5 |
2,213.5 |
2,226 |
-3.22% |
457,000 |
| 2024/9/3 |
2,197.5 |
2,318 |
2,188 |
2,300 |
+4.57% |
623,200 |
| 2024/9/2 |
2,218.5 |
2,224.5 |
2,175 |
2,199.5 |
+0.32% |
222,900 |
| 2024/8/30 |
2,224 |
2,231 |
2,190.5 |
2,192.5 |
-1.33% |
423,500 |
| 2024/8/29 |
2,230.5 |
2,250 |
2,208 |
2,222 |
-1.68% |
455,000 |
| 2024/8/28 |
2,268.5 |
2,281 |
2,246 |
2,260 |
+0.47% |
552,900 |
| 2024/8/27 |
2,220 |
2,254.5 |
2,204 |
2,249.5 |
+2.30% |
388,500 |
| 2024/8/26 |
2,160 |
2,219.5 |
2,153.5 |
2,199 |
+2.04% |
556,800 |
| 2024/8/23 |
2,190 |
2,198.5 |
2,144.5 |
2,155 |
-0.58% |
233,600 |
| 2024/8/22 |
2,155.5 |
2,194 |
2,147 |
2,167.5 |
+2.94% |
401,600 |
| 2024/8/21 |
2,122.5 |
2,154 |
2,099.5 |
2,105.5 |
-1.57% |
287,200 |
| 2024/8/20 |
2,070 |
2,156 |
2,058.5 |
2,139 |
+4.96% |
384,100 |
| 2024/8/19 |
2,091 |
2,098 |
2,017.5 |
2,038 |
-3.23% |
348,400 |
| 2024/8/16 |
2,099 |
2,106 |
2,074 |
2,106 |
+1.23% |
416,700 |
| 2024/8/15 |
2,109 |
2,128 |
2,080.5 |
2,080.5 |
-1.33% |
321,200 |
| 2024/8/14 |
2,089 |
2,131 |
2,073 |
2,108.5 |
+1.96% |
524,300 |
| 2024/8/13 |
2,080 |
2,089 |
2,037 |
2,068 |
+0.39% |
553,400 |
| 2024/8/9 |
2,075.5 |
2,090 |
2,032.5 |
2,060 |
-0.75% |
508,700 |
| 2024/8/8 |
1,985.5 |
2,091 |
1,972.5 |
2,075.5 |
+3.85% |
461,500 |
| 2024/8/7 |
1,993.5 |
2,059.5 |
1,963.5 |
1,998.5 |
-2.96% |
501,900 |
| 2024/8/6 |
2,055 |
2,083 |
2,007.5 |
2,059.5 |
+9.26% |
728,600 |
| 2024/8/5 |
1,958.5 |
2,064 |
1,853.5 |
1,885 |
-6.15% |
928,200 |
| 2024/8/2 |
2,100 |
2,105.5 |
2,005.5 |
2,008.5 |
-6.39% |
590,500 |
| 2024/8/1 |
2,150 |
2,168.5 |
2,082.5 |
2,145.5 |
-1.15% |
737,300 |
| 2024/7/31 |
2,188 |
2,214 |
2,105 |
2,170.5 |
-0.85% |
624,200 |
| 2024/7/30 |
2,117.5 |
2,205.5 |
2,090.5 |
2,189 |
+4.02% |
1,184,000 |
| 2024/7/29 |
2,255.5 |
2,258 |
2,056.5 |
2,104.5 |
+4.94% |
1,672,400 |
| 2024/7/26 |
2,024.5 |
2,061 |
1,992.5 |
2,005.5 |
-0.17% |
464,900 |
| 2024/7/25 |
2,054 |
2,065 |
2,003 |
2,009 |
-1.81% |
431,800 |
| 2024/7/24 |
2,057 |
2,081 |
2,039.5 |
2,046 |
-0.53% |
251,100 |
| 2024/7/23 |
2,040 |
2,063.5 |
2,033.5 |
2,057 |
+0.15% |
230,700 |
| 2024/7/22 |
2,055 |
2,071.5 |
2,032 |
2,054 |
-0.48% |
331,700 |
| 2024/7/19 |
2,107.5 |
2,130 |
2,062 |
2,064 |
-1.99% |
544,200 |
| 2024/7/18 |
2,066 |
2,132 |
2,066 |
2,106 |
+2.18% |
1,266,100 |
| 2024/7/17 |
2,049.5 |
2,101 |
2,045 |
2,061 |
+2.51% |
513,900 |
| 2024/7/16 |
2,029.5 |
2,044.5 |
2,002 |
2,010.5 |
-0.64% |
646,000 |
| 2024/7/12 |
1,931.5 |
2,023.5 |
1,927 |
2,023.5 |
+4.57% |
650,500 |
| 2024/7/11 |
1,918.5 |
1,940.5 |
1,907.5 |
1,935 |
+1.02% |
435,900 |
| 2024/7/10 |
1,930.5 |
1,935 |
1,899.5 |
1,915.5 |
-1.67% |
412,400 |
| 2024/7/9 |
1,946 |
1,965 |
1,942 |
1,948 |
+0.49% |
265,900 |
| 2024/7/8 |
1,968 |
1,968 |
1,928 |
1,938.5 |
-2.24% |
372,000 |
| 2024/7/5 |
2,003 |
2,014 |
1,971 |
1,983 |
-1.00% |
293,200 |
| 2024/7/4 |
2,023.5 |
2,030 |
1,987.5 |
2,003 |
-0.25% |
289,800 |
| 2024/7/3 |
1,987.5 |
2,015 |
1,982 |
2,008 |
+0.90% |
351,300 |
| 2024/7/2 |
1,990 |
1,997.5 |
1,976 |
1,990 |
-0.38% |
275,300 |
| 2024/7/1 |
2,034.5 |
2,051 |
1,982 |
1,997.5 |
-2.18% |
370,300 |
| 2024/6/28 |
2,070 |
2,070 |
2,035 |
2,042 |
-0.44% |
305,000 |
| 2024/6/27 |
2,020.5 |
2,082 |
2,020.5 |
2,051 |
+0.27% |
412,300 |
| 2024/6/26 |
2,037 |
2,057 |
2,020 |
2,045.5 |
-0.17% |
403,200 |
| 2024/6/25 |
2,037 |
2,066.5 |
2,025.5 |
2,049 |
+0.96% |
419,200 |
| 2024/6/24 |
2,024.5 |
2,036.5 |
2,011 |
2,029.5 |
+0.32% |
323,100 |
| 2024/6/21 |
2,054.5 |
2,063.5 |
2,012 |
2,023 |
-0.86% |
425,100 |
| 2024/6/20 |
2,020 |
2,069 |
2,020 |
2,040.5 |
+1.04% |
375,500 |
| 2024/6/19 |
2,024 |
2,034 |
2,005 |
2,019.5 |
-1.05% |
296,200 |
| 2024/6/18 |
2,040 |
2,059 |
2,031.5 |
2,041 |
-0.10% |
304,300 |
| 2024/6/17 |
2,020 |
2,059 |
2,002.5 |
2,043 |
+2.05% |
499,500 |
| 2024/6/14 |
2,000.5 |
2,014.5 |
1,971.5 |
2,002 |
-0.69% |
524,800 |
| 2024/6/13 |
2,001 |
2,023 |
1,999 |
2,016 |
+2.80% |
421,600 |
| 2024/6/12 |
2,019 |
2,024 |
1,958 |
1,961 |
+1.13% |
522,200 |
| 2024/6/11 |
1,912 |
1,952 |
1,908.5 |
1,939 |
-0.05% |
343,600 |
| 2024/6/10 |
1,938 |
1,950.5 |
1,922 |
1,940 |
-1.57% |
275,000 |
| 2024/6/7 |
1,941.5 |
1,971 |
1,938.5 |
1,971 |
+1.97% |
381,100 |
| 2024/6/6 |
1,986.5 |
1,990 |
1,930.5 |
1,933 |
-2.15% |
431,500 |
| 2024/6/5 |
1,986.5 |
2,017.5 |
1,967 |
1,975.5 |
-1.27% |
411,000 |
| 2024/6/4 |
1,991.5 |
2,022 |
1,976.5 |
2,001 |
+1.47% |
444,900 |
| 2024/6/3 |
1,963.5 |
1,989 |
1,949.5 |
1,972 |
+1.60% |
511,400 |
| 2024/5/31 |
1,893.5 |
1,945 |
1,881 |
1,941 |
+1.52% |
916,000 |
| 2024/5/30 |
1,801 |
1,921.5 |
1,794 |
1,912 |
+4.94% |
899,100 |
| 2024/5/29 |
1,839 |
1,852.5 |
1,816 |
1,822 |
-2.90% |
627,100 |
| 2024/5/28 |
1,900 |
1,909 |
1,874 |
1,876.5 |
-1.24% |
588,400 |
| 2024/5/27 |
1,909.5 |
1,917.5 |
1,886.5 |
1,900 |
-0.50% |
383,100 |
| 2024/5/24 |
1,890 |
1,931 |
1,881.5 |
1,909.5 |
-1.04% |
432,900 |
| 2024/5/23 |
1,930 |
1,931.5 |
1,911.5 |
1,929.5 |
-1.13% |
481,700 |
| 2024/5/22 |
1,972.5 |
1,978.5 |
1,950 |
1,951.5 |
-2.43% |
482,000 |
| 2024/5/21 |
2,052.5 |
2,065 |
1,997.5 |
2,000 |
-3.05% |
311,500 |
| 2024/5/20 |
2,046 |
2,063 |
2,023.5 |
2,063 |
+0.98% |
288,700 |
| 2024/5/17 |
2,022 |
2,072.5 |
2,022 |
2,043 |
-1.40% |
242,100 |
| 2024/5/16 |
2,108 |
2,112 |
2,040 |
2,072 |
-0.41% |
287,000 |
| 2024/5/15 |
2,100 |
2,101.5 |
2,075.5 |
2,080.5 |
-1.00% |
330,900 |
| 2024/5/14 |
2,067.5 |
2,107 |
2,053 |
2,101.5 |
+1.57% |
378,700 |
| 2024/5/13 |
2,000 |
2,074 |
1,997.5 |
2,069 |
+0.95% |
567,900 |
| 2024/5/10 |
2,142 |
2,142 |
2,043 |
2,049.5 |
-2.61% |
458,700 |
| 2024/5/9 |
2,126 |
2,148.5 |
2,091.5 |
2,104.5 |
-1.59% |
626,700 |
| 2024/5/8 |
2,081.5 |
2,180.5 |
2,068.5 |
2,138.5 |
+1.59% |
731,400 |
| 2024/5/7 |
2,054.5 |
2,130 |
2,054.5 |
2,105 |
+3.31% |
815,600 |
| 2024/5/2 |
2,110 |
2,122 |
2,030 |
2,037.5 |
-4.68% |
926,600 |
| 2024/5/1 |
2,149 |
2,149 |
2,090 |
2,137.5 |
-2.80% |
1,577,600 |
| 2024/4/30 |
2,290 |
2,296.5 |
2,186 |
2,199 |
-3.15% |
2,690,400 |
| 2024/4/26 |
2,263.5 |
2,322 |
2,216.5 |
2,270.5 |
-0.50% |
813,600 |
| 2024/4/25 |
2,319 |
2,341 |
2,278.5 |
2,282 |
-0.15% |
516,200 |
| 2024/4/24 |
2,274 |
2,291.5 |
2,246 |
2,285.5 |
+0.51% |
443,900 |
| 2024/4/23 |
2,255.5 |
2,281 |
2,224 |
2,274 |
-0.42% |
498,800 |
| 2024/4/22 |
2,235.5 |
2,290 |
2,230 |
2,283.5 |
+4.48% |
618,800 |
| 2024/4/19 |
2,280.5 |
2,300 |
2,180.5 |
2,185.5 |
-4.19% |
643,700 |
| 2024/4/18 |
2,260 |
2,302.5 |
2,232.5 |
2,281 |
+2.40% |
823,600 |
| 2024/4/17 |
2,244 |
2,263 |
2,213.5 |
2,227.5 |
-2.58% |
546,600 |
| 2024/4/16 |
2,175 |
2,302 |
2,165 |
2,286.5 |
+4.05% |
687,700 |
| 2024/4/15 |
2,176 |
2,215.5 |
2,150 |
2,197.5 |
-2.27% |
734,800 |
| 2024/4/12 |
2,281.5 |
2,321.5 |
2,231 |
2,248.5 |
-1.40% |
656,100 |
| 2024/4/11 |
2,318 |
2,336 |
2,244 |
2,280.5 |
-3.98% |
823,100 |
| 2024/4/10 |
2,431.5 |
2,435.5 |
2,362 |
2,375 |
-2.32% |
444,300 |
| 2024/4/9 |
2,425 |
2,445 |
2,398 |
2,431.5 |
+0.31% |
380,800 |
| 2024/4/8 |
2,438 |
2,468 |
2,408 |
2,424 |
-1.06% |
297,500 |
| 2024/4/5 |
2,446.5 |
2,474 |
2,433 |
2,450 |
-1.86% |
286,000 |
| 2024/4/4 |
2,493 |
2,538.5 |
2,469.5 |
2,496.5 |
+0.67% |
414,900 |
| 2024/4/3 |
2,445.5 |
2,494 |
2,438 |
2,480 |
+0.36% |
326,600 |
| 2024/4/2 |
2,525 |
2,527 |
2,463 |
2,471 |
-4.02% |
381,300 |
| 2024/4/1 |
2,599 |
2,600 |
2,556.5 |
2,574.5 |
-0.52% |
263,500 |
| 2024/3/29 |
2,548.5 |
2,606 |
2,547 |
2,588 |
-0.25% |
222,500 |
| 2024/3/28 |
2,600 |
2,644 |
2,581.5 |
2,594.5 |
-0.50% |
322,900 |
| 2024/3/27 |
2,626 |
2,670.5 |
2,601 |
2,607.5 |
+1.11% |
610,100 |
| 2024/3/26 |
2,489 |
2,600 |
2,489 |
2,579 |
+2.93% |
390,000 |
|
