| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/8 |
1,660 |
1,679 |
1,655.5 |
1,660.5 |
-1.98% |
1,889,700 |
| 2024/10/7 |
1,720 |
1,720 |
1,682 |
1,694 |
+2.29% |
2,199,000 |
| 2024/10/4 |
1,652.5 |
1,674.5 |
1,651 |
1,656 |
+0.06% |
1,549,100 |
| 2024/10/3 |
1,670 |
1,675 |
1,650 |
1,655 |
+2.86% |
2,449,100 |
| 2024/10/2 |
1,602.5 |
1,618.5 |
1,601 |
1,609 |
-1.38% |
2,127,300 |
| 2024/10/1 |
1,640 |
1,660 |
1,631.5 |
1,631.5 |
+0.21% |
2,317,100 |
| 2024/9/30 |
1,639.5 |
1,679.5 |
1,618 |
1,628 |
-7.00% |
5,606,700 |
| 2024/9/27 |
1,717 |
1,751 |
1,716 |
1,750.5 |
+3.03% |
3,990,800 |
| 2024/9/26 |
1,687 |
1,700 |
1,676.5 |
1,699 |
+2.26% |
3,012,600 |
| 2024/9/25 |
1,655 |
1,673 |
1,649.5 |
1,661.5 |
-0.33% |
2,168,700 |
| 2024/9/24 |
1,641 |
1,693 |
1,631 |
1,667 |
+3.03% |
4,142,400 |
| 2024/9/20 |
1,655 |
1,655 |
1,613.5 |
1,618 |
-1.10% |
3,656,200 |
| 2024/9/19 |
1,644.5 |
1,655.5 |
1,625 |
1,636 |
+1.21% |
2,406,800 |
| 2024/9/18 |
1,608 |
1,626.5 |
1,604 |
1,616.5 |
+0.72% |
2,015,000 |
| 2024/9/17 |
1,630.5 |
1,638 |
1,582 |
1,605 |
+0.53% |
2,874,400 |
| 2024/9/13 |
1,617 |
1,620.5 |
1,593 |
1,596.5 |
-1.11% |
3,043,900 |
| 2024/9/12 |
1,634 |
1,638 |
1,601 |
1,614.5 |
+0.97% |
3,108,600 |
| 2024/9/11 |
1,620 |
1,625 |
1,577 |
1,599 |
-2.11% |
3,018,200 |
| 2024/9/10 |
1,616 |
1,648 |
1,615 |
1,633.5 |
+1.59% |
2,338,500 |
| 2024/9/9 |
1,586.5 |
1,609.5 |
1,568.5 |
1,608 |
-1.14% |
1,948,200 |
| 2024/9/6 |
1,620 |
1,640 |
1,612.5 |
1,626.5 |
+1.53% |
2,553,300 |
| 2024/9/5 |
1,564 |
1,611.5 |
1,554.5 |
1,602 |
+0.53% |
2,580,100 |
| 2024/9/4 |
1,600 |
1,623 |
1,583 |
1,593.5 |
-2.39% |
3,248,700 |
| 2024/9/3 |
1,625 |
1,644 |
1,625 |
1,632.5 |
+0.34% |
1,555,500 |
| 2024/9/2 |
1,673 |
1,673 |
1,616 |
1,627 |
-0.97% |
2,583,500 |
| 2024/8/30 |
1,646 |
1,655.5 |
1,635 |
1,643 |
-0.57% |
3,418,500 |
| 2024/8/29 |
1,685 |
1,692.5 |
1,646.5 |
1,652.5 |
-1.37% |
1,768,200 |
| 2024/8/28 |
1,678 |
1,689 |
1,653 |
1,675.5 |
+0.21% |
2,110,400 |
| 2024/8/27 |
1,672 |
1,690 |
1,650.5 |
1,672 |
+0.21% |
1,687,600 |
| 2024/8/26 |
1,689 |
1,716 |
1,653 |
1,668.5 |
-3.44% |
2,818,100 |
| 2024/8/23 |
1,713 |
1,739.5 |
1,708 |
1,728 |
+1.74% |
2,111,400 |
| 2024/8/22 |
1,690.5 |
1,713 |
1,684 |
1,698.5 |
+0.44% |
2,260,800 |
| 2024/8/21 |
1,689 |
1,727 |
1,688 |
1,691 |
-3.29% |
2,389,800 |
| 2024/8/20 |
1,724 |
1,757.5 |
1,713 |
1,748.5 |
+3.58% |
2,511,800 |
| 2024/8/19 |
1,756.5 |
1,775 |
1,681 |
1,688 |
-3.10% |
2,752,300 |
| 2024/8/16 |
1,745 |
1,763 |
1,722 |
1,742 |
+1.75% |
2,310,200 |
| 2024/8/15 |
1,668.5 |
1,715 |
1,666.5 |
1,712 |
+1.69% |
2,622,300 |
| 2024/8/14 |
1,708.5 |
1,716 |
1,650.5 |
1,683.5 |
-0.80% |
2,684,700 |
| 2024/8/13 |
1,670 |
1,697.5 |
1,645.5 |
1,697 |
+4.59% |
3,845,800 |
| 2024/8/9 |
1,630 |
1,652.5 |
1,574 |
1,622.5 |
-0.46% |
5,956,800 |
| 2024/8/8 |
1,660 |
1,700 |
1,630 |
1,630 |
-4.85% |
4,046,500 |
| 2024/8/7 |
1,725.5 |
1,787.5 |
1,655.5 |
1,713 |
-1.78% |
7,594,200 |
| 2024/8/6 |
1,744 |
1,744 |
1,690.5 |
1,744 |
+20.78% |
5,819,700 |
| 2024/8/5 |
1,666.5 |
1,766 |
1,400.5 |
1,444 |
-16.51% |
6,819,500 |
| 2024/8/2 |
1,761 |
1,792 |
1,726 |
1,729.5 |
-6.41% |
3,625,800 |
| 2024/8/1 |
1,866.5 |
1,874 |
1,813 |
1,848 |
-2.22% |
2,666,100 |
| 2024/7/31 |
1,893.5 |
1,905.5 |
1,873 |
1,890 |
-0.87% |
2,982,500 |
| 2024/7/30 |
1,912 |
1,913.5 |
1,891 |
1,906.5 |
-0.29% |
1,903,500 |
| 2024/7/29 |
1,938.5 |
1,945.5 |
1,911 |
1,912 |
+0.55% |
2,151,600 |
| 2024/7/26 |
1,921 |
1,936.5 |
1,896 |
1,901.5 |
-1.66% |
2,491,000 |
| 2024/7/25 |
1,927 |
1,952 |
1,911.5 |
1,933.5 |
-0.05% |
3,639,500 |
| 2024/7/24 |
1,960 |
1,970 |
1,927.5 |
1,934.5 |
-2.40% |
2,537,300 |
| 2024/7/23 |
1,988.5 |
1,997 |
1,968 |
1,982 |
-1.22% |
1,656,300 |
| 2024/7/22 |
1,994 |
2,013 |
1,988 |
2,006.5 |
+0.33% |
2,057,100 |
| 2024/7/19 |
1,989 |
2,005 |
1,960 |
2,000 |
+1.29% |
1,680,400 |
| 2024/7/18 |
1,928 |
1,980 |
1,920.5 |
1,974.5 |
+2.81% |
2,714,600 |
| 2024/7/17 |
1,950 |
1,954.5 |
1,915.5 |
1,920.5 |
-0.13% |
1,792,000 |
| 2024/7/16 |
1,962 |
1,974 |
1,923 |
1,923 |
-1.51% |
1,652,000 |
| 2024/7/12 |
1,980 |
1,994 |
1,951.5 |
1,952.5 |
-1.14% |
4,386,900 |
| 2024/7/11 |
1,944 |
1,979.5 |
1,934.5 |
1,975 |
+2.68% |
2,741,100 |
| 2024/7/10 |
1,905 |
1,934 |
1,898.5 |
1,923.5 |
+0.31% |
2,317,300 |
| 2024/7/9 |
1,892 |
1,927 |
1,884 |
1,917.5 |
+1.72% |
2,432,900 |
| 2024/7/8 |
1,893.5 |
1,900 |
1,880.5 |
1,885 |
-0.34% |
2,235,200 |
| 2024/7/5 |
1,899 |
1,908 |
1,874 |
1,891.5 |
+0.50% |
1,683,700 |
| 2024/7/4 |
1,863 |
1,889 |
1,863 |
1,882 |
+0.32% |
1,549,800 |
| 2024/7/3 |
1,872 |
1,893 |
1,856.5 |
1,876 |
-0.05% |
1,915,100 |
| 2024/7/2 |
1,840 |
1,882 |
1,834 |
1,877 |
+0.83% |
2,217,100 |
| 2024/7/1 |
1,868 |
1,887 |
1,857 |
1,861.5 |
-0.11% |
1,881,000 |
| 2024/6/28 |
1,874 |
1,890 |
1,860 |
1,863.5 |
-0.61% |
2,545,100 |
| 2024/6/27 |
1,900 |
1,906.5 |
1,869 |
1,875 |
-2.24% |
2,452,000 |
| 2024/6/26 |
1,890 |
1,928.5 |
1,881 |
1,918 |
+0.97% |
2,893,100 |
| 2024/6/25 |
1,878.5 |
1,907 |
1,878 |
1,899.5 |
+1.17% |
1,833,700 |
| 2024/6/24 |
1,865 |
1,888 |
1,850.5 |
1,877.5 |
+2.88% |
2,335,800 |
| 2024/6/21 |
1,827 |
1,849.5 |
1,820 |
1,825 |
-0.16% |
2,481,700 |
| 2024/6/20 |
1,831.5 |
1,844 |
1,815 |
1,828 |
-1.11% |
1,583,000 |
| 2024/6/19 |
1,840 |
1,853 |
1,835 |
1,848.5 |
+1.01% |
1,428,200 |
| 2024/6/18 |
1,822.5 |
1,837.5 |
1,815 |
1,830 |
+1.05% |
1,695,400 |
| 2024/6/17 |
1,819.5 |
1,823.5 |
1,794.5 |
1,811 |
-0.90% |
2,132,000 |
| 2024/6/14 |
1,800 |
1,848 |
1,800 |
1,827.5 |
+0.14% |
4,502,500 |
| 2024/6/13 |
1,848 |
1,848.5 |
1,812.5 |
1,825 |
-1.00% |
1,897,200 |
| 2024/6/12 |
1,875 |
1,881 |
1,837.5 |
1,843.5 |
-1.68% |
1,659,800 |
| 2024/6/11 |
1,844 |
1,886 |
1,841.5 |
1,875 |
+1.93% |
1,565,300 |
| 2024/6/10 |
1,843 |
1,848 |
1,815.5 |
1,839.5 |
+0.35% |
1,729,500 |
| 2024/6/7 |
1,827.5 |
1,833.5 |
1,807 |
1,833 |
+0.30% |
1,409,000 |
| 2024/6/6 |
1,848 |
1,849.5 |
1,810 |
1,827.5 |
-1.03% |
1,514,100 |
| 2024/6/5 |
1,835.5 |
1,853 |
1,828 |
1,846.5 |
+0.57% |
1,675,100 |
| 2024/6/4 |
1,808.5 |
1,844.5 |
1,808.5 |
1,836 |
-0.19% |
1,927,900 |
| 2024/6/3 |
1,829.5 |
1,845.5 |
1,813 |
1,839.5 |
+1.13% |
2,005,900 |
| 2024/5/31 |
1,801.5 |
1,820 |
1,775 |
1,819 |
+2.28% |
6,438,000 |
| 2024/5/30 |
1,765 |
1,781.5 |
1,748 |
1,778.5 |
-0.34% |
2,788,400 |
| 2024/5/29 |
1,802 |
1,814 |
1,771.5 |
1,784.5 |
-1.49% |
2,009,100 |
| 2024/5/28 |
1,845 |
1,866 |
1,811.5 |
1,811.5 |
-2.42% |
2,160,600 |
| 2024/5/27 |
1,832 |
1,856.5 |
1,827.5 |
1,856.5 |
+1.75% |
1,605,300 |
| 2024/5/24 |
1,791.5 |
1,825 |
1,786 |
1,824.5 |
-0.30% |
2,107,700 |
| 2024/5/23 |
1,811 |
1,839.5 |
1,796 |
1,830 |
+0.77% |
1,558,300 |
| 2024/5/22 |
1,832 |
1,855 |
1,803.5 |
1,816 |
-0.38% |
2,092,800 |
| 2024/5/21 |
1,836 |
1,851 |
1,822.5 |
1,823 |
+0.28% |
1,725,200 |
| 2024/5/20 |
1,804.5 |
1,854 |
1,801 |
1,818 |
+0.58% |
2,067,000 |
| 2024/5/17 |
1,805 |
1,829.5 |
1,791.5 |
1,807.5 |
+0.33% |
1,812,800 |
| 2024/5/16 |
1,811.5 |
1,822.5 |
1,779.5 |
1,801.5 |
-0.69% |
2,498,600 |
| 2024/5/15 |
1,826 |
1,839.5 |
1,811 |
1,814 |
-0.27% |
1,621,800 |
| 2024/5/14 |
1,820 |
1,854 |
1,816 |
1,819 |
+0.17% |
1,706,100 |
| 2024/5/13 |
1,820 |
1,822 |
1,794 |
1,816 |
-0.98% |
1,877,000 |
| 2024/5/10 |
1,830 |
1,853.5 |
1,815 |
1,834 |
+0.52% |
2,243,400 |
| 2024/5/9 |
1,832 |
1,840 |
1,801 |
1,824.5 |
-0.79% |
2,018,500 |
| 2024/5/8 |
1,895.5 |
1,904 |
1,829 |
1,839 |
-2.98% |
2,849,900 |
| 2024/5/7 |
1,903 |
1,927 |
1,883.5 |
1,895.5 |
-0.60% |
2,816,600 |
| 2024/5/2 |
1,896 |
1,924.5 |
1,882.5 |
1,907 |
+0.24% |
1,806,900 |
| 2024/5/1 |
1,870 |
1,915 |
1,857.5 |
1,902.5 |
+0.79% |
2,853,000 |
| 2024/4/30 |
1,986 |
1,988.5 |
1,869.5 |
1,887.5 |
-3.60% |
4,691,300 |
| 2024/4/26 |
1,942 |
1,958 |
1,913 |
1,958 |
+1.01% |
2,004,200 |
| 2024/4/25 |
1,936.5 |
1,960 |
1,935.5 |
1,938.5 |
-1.25% |
1,798,400 |
| 2024/4/24 |
1,956 |
1,992.5 |
1,943.5 |
1,963 |
+1.11% |
2,227,900 |
| 2024/4/23 |
1,934 |
1,949 |
1,931.5 |
1,941.5 |
+1.09% |
1,682,900 |
| 2024/4/22 |
1,888 |
1,928 |
1,878 |
1,920.5 |
+3.20% |
1,970,500 |
| 2024/4/19 |
1,889.5 |
1,890 |
1,821.5 |
1,861 |
-1.56% |
2,774,700 |
| 2024/4/18 |
1,879.5 |
1,894 |
1,856.5 |
1,890.5 |
+0.67% |
1,592,400 |
| 2024/4/17 |
1,911.5 |
1,912.5 |
1,876 |
1,878 |
-1.86% |
1,654,800 |
| 2024/4/16 |
1,890 |
1,918 |
1,871.5 |
1,913.5 |
+0.21% |
1,981,000 |
| 2024/4/15 |
1,900 |
1,915.5 |
1,881.5 |
1,909.5 |
-0.99% |
1,609,500 |
| 2024/4/12 |
1,945 |
1,951 |
1,922 |
1,928.5 |
+1.05% |
2,636,500 |
| 2024/4/11 |
1,900 |
1,908.5 |
1,878 |
1,908.5 |
-0.60% |
1,485,900 |
| 2024/4/10 |
1,939.5 |
1,942 |
1,917 |
1,920 |
-1.39% |
1,538,800 |
|
