| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
2,040 |
2,044.5 |
2,021.5 |
2,021.5 |
+1.84% |
2,581,800 |
| 2024/9/18 |
1,948 |
1,995 |
1,941.5 |
1,985 |
+3.30% |
3,204,300 |
| 2024/9/17 |
1,952.5 |
1,961.5 |
1,890 |
1,921.5 |
-2.46% |
5,865,300 |
| 2024/9/13 |
1,992.5 |
1,995.5 |
1,948 |
1,970 |
-1.62% |
5,018,000 |
| 2024/9/12 |
2,016.5 |
2,021 |
1,981 |
2,002.5 |
+0.81% |
4,244,200 |
| 2024/9/11 |
2,000 |
2,012 |
1,961.5 |
1,986.5 |
-1.07% |
2,160,200 |
| 2024/9/10 |
1,993 |
2,034.5 |
1,993 |
2,008 |
-1.25% |
3,280,900 |
| 2024/9/9 |
1,987 |
2,033.5 |
1,975 |
2,033.5 |
-1.88% |
2,660,200 |
| 2024/9/6 |
2,094.5 |
2,106.5 |
2,063.5 |
2,072.5 |
-1.22% |
5,435,800 |
| 2024/9/5 |
2,025.5 |
2,099 |
2,025.5 |
2,098 |
+1.23% |
4,185,200 |
| 2024/9/4 |
2,051 |
2,082.5 |
2,051 |
2,072.5 |
-0.91% |
3,664,200 |
| 2024/9/3 |
2,080 |
2,098.5 |
2,076 |
2,091.5 |
+1.16% |
1,989,800 |
| 2024/9/2 |
2,078 |
2,079 |
2,056 |
2,067.5 |
+1.60% |
2,103,300 |
| 2024/8/30 |
2,052.5 |
2,058 |
2,023.5 |
2,035 |
-0.73% |
3,920,400 |
| 2024/8/29 |
2,068 |
2,070 |
2,042 |
2,050 |
-0.41% |
1,773,900 |
| 2024/8/28 |
2,054 |
2,063 |
2,049 |
2,058.5 |
+0.02% |
1,684,700 |
| 2024/8/27 |
2,059 |
2,067.5 |
2,045 |
2,058 |
+0.88% |
1,812,600 |
| 2024/8/26 |
2,064.5 |
2,072 |
2,037.5 |
2,040 |
-2.46% |
1,619,100 |
| 2024/8/23 |
2,064.5 |
2,094.5 |
2,050 |
2,091.5 |
+2.45% |
2,347,900 |
| 2024/8/22 |
2,042 |
2,058 |
2,034 |
2,041.5 |
-1.04% |
1,698,400 |
| 2024/8/21 |
2,039 |
2,070.5 |
2,036.5 |
2,063 |
+0.61% |
1,783,100 |
| 2024/8/20 |
2,051.5 |
2,064 |
2,036.5 |
2,050.5 |
+1.61% |
1,811,400 |
| 2024/8/19 |
2,061.5 |
2,068 |
2,012 |
2,018 |
-3.10% |
2,296,900 |
| 2024/8/16 |
2,065 |
2,091 |
2,040 |
2,082.5 |
+3.35% |
3,101,200 |
| 2024/8/15 |
1,996.5 |
2,017 |
1,984 |
2,015 |
+1.97% |
2,659,300 |
| 2024/8/14 |
2,007.5 |
2,017.5 |
1,959 |
1,976 |
-1.10% |
2,923,400 |
| 2024/8/13 |
1,985 |
2,002 |
1,970.5 |
1,998 |
+2.38% |
2,913,900 |
| 2024/8/9 |
1,975 |
1,979 |
1,925.5 |
1,951.5 |
+1.80% |
4,894,300 |
| 2024/8/8 |
1,945 |
1,964 |
1,876 |
1,917 |
+0.63% |
5,356,900 |
| 2024/8/7 |
1,805 |
1,949 |
1,801 |
1,905 |
+3.87% |
4,960,200 |
| 2024/8/6 |
1,861 |
1,890 |
1,800 |
1,834 |
+5.98% |
5,187,600 |
| 2024/8/5 |
1,825 |
1,846 |
1,678 |
1,730.5 |
-10.59% |
7,255,700 |
| 2024/8/2 |
1,966.5 |
1,984 |
1,928.5 |
1,935.5 |
-6.07% |
4,806,000 |
| 2024/8/1 |
2,148 |
2,170 |
2,052.5 |
2,060.5 |
-5.48% |
4,566,600 |
| 2024/7/31 |
2,151.5 |
2,191 |
2,140 |
2,180 |
-0.32% |
3,768,800 |
| 2024/7/30 |
2,151 |
2,194.5 |
2,150.5 |
2,187 |
+0.16% |
2,408,200 |
| 2024/7/29 |
2,196 |
2,230 |
2,176.5 |
2,183.5 |
+0.34% |
2,056,100 |
| 2024/7/26 |
2,191.5 |
2,206 |
2,173 |
2,176 |
+0.74% |
2,546,300 |
| 2024/7/25 |
2,167.5 |
2,185 |
2,143 |
2,160 |
-1.82% |
3,671,100 |
| 2024/7/24 |
2,225 |
2,238 |
2,200 |
2,200 |
-1.65% |
2,020,800 |
| 2024/7/23 |
2,256.5 |
2,263.5 |
2,233 |
2,237 |
-0.36% |
1,752,900 |
| 2024/7/22 |
2,274.5 |
2,275.5 |
2,235 |
2,245 |
-1.10% |
1,848,900 |
| 2024/7/19 |
2,281 |
2,281.5 |
2,250 |
2,270 |
-0.31% |
2,429,200 |
| 2024/7/18 |
2,284.5 |
2,312.5 |
2,276.5 |
2,277 |
-2.46% |
2,982,900 |
| 2024/7/17 |
2,280 |
2,338.5 |
2,268 |
2,334.5 |
+3.57% |
4,325,200 |
| 2024/7/16 |
2,275 |
2,279 |
2,235 |
2,254 |
-0.13% |
2,970,800 |
| 2024/7/12 |
2,196 |
2,258 |
2,187 |
2,257 |
+1.51% |
4,130,900 |
| 2024/7/11 |
2,215 |
2,230.5 |
2,207 |
2,223.5 |
+1.76% |
3,863,100 |
| 2024/7/10 |
2,212 |
2,224.5 |
2,185 |
2,185 |
-3.00% |
5,486,500 |
| 2024/7/9 |
2,257 |
2,264 |
2,231 |
2,252.5 |
-0.20% |
2,869,900 |
| 2024/7/8 |
2,296 |
2,304 |
2,253 |
2,257 |
-0.97% |
4,270,000 |
| 2024/7/5 |
2,318.5 |
2,319 |
2,270 |
2,279 |
-1.21% |
2,185,100 |
| 2024/7/4 |
2,288 |
2,310 |
2,277 |
2,307 |
+1.94% |
2,602,400 |
| 2024/7/3 |
2,249 |
2,273 |
2,242 |
2,263 |
+0.49% |
2,709,300 |
| 2024/7/2 |
2,230 |
2,259 |
2,221.5 |
2,252 |
+0.13% |
2,823,600 |
| 2024/7/1 |
2,264 |
2,277 |
2,242 |
2,249 |
-0.04% |
3,112,800 |
| 2024/6/28 |
2,257.5 |
2,264 |
2,242.5 |
2,250 |
+1.03% |
3,865,600 |
| 2024/6/27 |
2,256.5 |
2,261.5 |
2,219 |
2,227 |
-1.31% |
2,785,400 |
| 2024/6/26 |
2,273 |
2,275.5 |
2,246.5 |
2,256.5 |
-1.68% |
3,190,100 |
| 2024/6/25 |
2,272.5 |
2,296 |
2,268 |
2,295 |
+1.26% |
2,392,100 |
| 2024/6/24 |
2,266 |
2,286 |
2,256.5 |
2,266.5 |
+0.44% |
2,460,400 |
| 2024/6/21 |
2,296.5 |
2,304 |
2,256 |
2,256.5 |
-0.66% |
5,002,300 |
| 2024/6/20 |
2,260 |
2,278.5 |
2,251 |
2,271.5 |
+0.53% |
2,162,700 |
| 2024/6/19 |
2,258 |
2,274 |
2,241.5 |
2,259.5 |
+1.48% |
2,464,600 |
| 2024/6/18 |
2,223 |
2,244 |
2,221 |
2,226.5 |
+1.09% |
2,501,500 |
| 2024/6/17 |
2,222.5 |
2,223.5 |
2,198 |
2,202.5 |
-0.45% |
2,793,500 |
| 2024/6/14 |
2,202.5 |
2,227.5 |
2,197.5 |
2,212.5 |
-0.27% |
3,820,500 |
| 2024/6/13 |
2,244 |
2,244 |
2,208.5 |
2,218.5 |
-0.29% |
2,544,300 |
| 2024/6/12 |
2,195.5 |
2,225 |
2,188.5 |
2,225 |
+0.25% |
2,197,100 |
| 2024/6/11 |
2,233 |
2,242.5 |
2,219.5 |
2,219.5 |
+0.20% |
1,999,600 |
| 2024/6/10 |
2,215 |
2,220 |
2,201 |
2,215 |
+0.57% |
1,406,500 |
| 2024/6/7 |
2,183.5 |
2,204.5 |
2,168.5 |
2,202.5 |
+0.94% |
2,698,200 |
| 2024/6/6 |
2,184.5 |
2,185 |
2,158 |
2,182 |
+1.54% |
2,893,800 |
| 2024/6/5 |
2,178 |
2,187.5 |
2,149 |
2,149 |
-2.54% |
3,823,300 |
| 2024/6/4 |
2,218 |
2,229.5 |
2,188 |
2,205 |
-1.78% |
4,406,900 |
| 2024/6/3 |
2,245 |
2,261.5 |
2,237.5 |
2,245 |
+1.08% |
2,517,000 |
| 2024/5/31 |
2,208.5 |
2,239 |
2,202.5 |
2,221 |
+1.07% |
10,005,500 |
| 2024/5/30 |
2,175 |
2,202.5 |
2,166.5 |
2,197.5 |
-0.54% |
3,592,900 |
| 2024/5/29 |
2,249.5 |
2,254.5 |
2,209.5 |
2,209.5 |
-2.49% |
3,548,100 |
| 2024/5/28 |
2,273 |
2,285 |
2,260 |
2,266 |
-0.64% |
1,478,000 |
| 2024/5/27 |
2,267.5 |
2,282 |
2,251 |
2,280.5 |
+0.57% |
2,571,100 |
| 2024/5/24 |
2,259 |
2,278 |
2,236.5 |
2,267.5 |
-1.46% |
3,847,900 |
| 2024/5/23 |
2,273.5 |
2,307.5 |
2,265 |
2,301 |
+0.99% |
4,003,800 |
| 2024/5/22 |
2,306 |
2,320 |
2,274 |
2,278.5 |
-3.29% |
5,054,800 |
| 2024/5/21 |
2,399.5 |
2,407.5 |
2,353.5 |
2,356 |
-1.65% |
3,444,300 |
| 2024/5/20 |
2,363 |
2,422 |
2,363 |
2,395.5 |
+1.38% |
3,174,400 |
| 2024/5/17 |
2,350 |
2,373 |
2,338 |
2,363 |
-1.23% |
3,068,300 |
| 2024/5/16 |
2,420 |
2,424.5 |
2,363.5 |
2,392.5 |
-1.03% |
2,479,000 |
| 2024/5/15 |
2,394.5 |
2,435 |
2,384 |
2,417.5 |
+1.26% |
3,703,500 |
| 2024/5/14 |
2,370 |
2,397 |
2,340.5 |
2,387.5 |
+1.42% |
3,758,500 |
| 2024/5/13 |
2,304 |
2,377.5 |
2,292 |
2,354 |
-5.04% |
5,752,800 |
| 2024/5/10 |
2,492 |
2,541 |
2,466 |
2,479 |
+0.69% |
4,927,900 |
| 2024/5/9 |
2,466 |
2,466 |
2,436.5 |
2,462 |
-0.16% |
3,545,600 |
| 2024/5/8 |
2,520 |
2,520 |
2,462.5 |
2,466 |
-2.14% |
3,729,500 |
| 2024/5/7 |
2,507.5 |
2,520 |
2,487.5 |
2,520 |
+0.52% |
3,469,900 |
| 2024/5/2 |
2,517.5 |
2,527 |
2,503 |
2,507 |
-0.52% |
2,199,400 |
| 2024/5/1 |
2,520 |
2,540.5 |
2,517.5 |
2,520 |
-1.00% |
2,835,500 |
| 2024/4/30 |
2,511.5 |
2,545.5 |
2,491 |
2,545.5 |
+3.41% |
4,170,100 |
| 2024/4/26 |
2,435 |
2,461.5 |
2,421 |
2,461.5 |
+1.25% |
2,760,300 |
| 2024/4/25 |
2,515 |
2,516 |
2,431 |
2,431 |
-3.03% |
3,471,300 |
| 2024/4/24 |
2,483.5 |
2,508 |
2,473 |
2,507 |
+2.64% |
3,484,900 |
| 2024/4/23 |
2,432.5 |
2,462.5 |
2,432 |
2,442.5 |
+1.03% |
3,057,500 |
| 2024/4/22 |
2,423 |
2,432.5 |
2,395.5 |
2,417.5 |
+1.13% |
2,370,500 |
| 2024/4/19 |
2,390.5 |
2,413.5 |
2,363.5 |
2,390.5 |
-1.38% |
3,038,500 |
| 2024/4/18 |
2,465 |
2,480 |
2,424 |
2,424 |
-0.88% |
3,429,300 |
| 2024/4/17 |
2,475.5 |
2,475.5 |
2,423.5 |
2,445.5 |
-0.20% |
2,551,800 |
| 2024/4/16 |
2,520.5 |
2,523.5 |
2,439 |
2,450.5 |
-3.96% |
3,698,600 |
| 2024/4/15 |
2,541 |
2,563 |
2,519 |
2,551.5 |
+0.39% |
2,329,300 |
| 2024/4/12 |
2,539 |
2,565 |
2,535.5 |
2,541.5 |
+0.55% |
3,124,900 |
| 2024/4/11 |
2,513 |
2,551.5 |
2,510 |
2,527.5 |
-1.19% |
3,530,700 |
| 2024/4/10 |
2,541 |
2,562 |
2,530 |
2,558 |
+0.04% |
2,387,400 |
| 2024/4/9 |
2,540 |
2,560 |
2,527 |
2,557 |
+1.59% |
3,204,800 |
| 2024/4/8 |
2,525 |
2,547 |
2,511.5 |
2,517 |
+1.41% |
3,962,700 |
| 2024/4/5 |
2,461.5 |
2,499.5 |
2,445 |
2,482 |
+0.28% |
5,047,800 |
| 2024/4/4 |
2,440 |
2,499 |
2,429.5 |
2,475 |
+2.34% |
3,596,300 |
| 2024/4/3 |
2,411.5 |
2,434 |
2,377.5 |
2,418.5 |
+2.41% |
4,324,900 |
| 2024/4/2 |
2,383 |
2,399 |
2,352 |
2,361.5 |
-0.99% |
2,460,900 |
| 2024/4/1 |
2,402.5 |
2,409.5 |
2,352.5 |
2,385 |
+0.04% |
2,768,200 |
| 2024/3/29 |
2,392.5 |
2,409.5 |
2,373.5 |
2,384 |
+0.74% |
2,718,600 |
| 2024/3/28 |
2,354.5 |
2,407.5 |
2,350 |
2,366.5 |
-0.13% |
3,070,300 |
| 2024/3/27 |
2,357 |
2,376 |
2,342 |
2,369.5 |
+1.33% |
3,306,300 |
| 2024/3/26 |
2,310 |
2,346.5 |
2,305.5 |
2,338.5 |
+0.67% |
2,834,800 |
| 2024/3/25 |
2,404.5 |
2,404.5 |
2,320.5 |
2,323 |
-3.69% |
3,060,400 |
|
