| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
1,631 |
1,643 |
1,616 |
1,631.5 |
+0.93% |
486,200 |
| 2024/9/18 |
1,638 |
1,643.5 |
1,607.5 |
1,616.5 |
-0.86% |
541,000 |
| 2024/9/17 |
1,608 |
1,630.5 |
1,597.5 |
1,630.5 |
+2.26% |
578,800 |
| 2024/9/13 |
1,606.5 |
1,609 |
1,593.5 |
1,594.5 |
-0.96% |
643,300 |
| 2024/9/12 |
1,590 |
1,612.5 |
1,579 |
1,610 |
+3.11% |
505,500 |
| 2024/9/11 |
1,590.5 |
1,594 |
1,548.5 |
1,561.5 |
-1.64% |
585,200 |
| 2024/9/10 |
1,595 |
1,610.5 |
1,582 |
1,587.5 |
-0.38% |
442,800 |
| 2024/9/9 |
1,584 |
1,603.5 |
1,577.5 |
1,593.5 |
-0.41% |
493,500 |
| 2024/9/6 |
1,627.5 |
1,648 |
1,586.5 |
1,600 |
-1.17% |
820,200 |
| 2024/9/5 |
1,585.5 |
1,624.5 |
1,582 |
1,619 |
+0.87% |
720,200 |
| 2024/9/4 |
1,624.5 |
1,628.5 |
1,592.5 |
1,605 |
-2.43% |
704,700 |
| 2024/9/3 |
1,605.5 |
1,655 |
1,602.5 |
1,645 |
+1.89% |
605,600 |
| 2024/9/2 |
1,620 |
1,634.5 |
1,603 |
1,614.5 |
-0.89% |
510,300 |
| 2024/8/30 |
1,634 |
1,648 |
1,626 |
1,629 |
-1.06% |
726,800 |
| 2024/8/29 |
1,631 |
1,649 |
1,630 |
1,646.5 |
-0.18% |
711,900 |
| 2024/8/28 |
1,679 |
1,687 |
1,636.5 |
1,649.5 |
-1.79% |
1,469,600 |
| 2024/8/27 |
1,592.5 |
1,691 |
1,592.5 |
1,679.5 |
+5.60% |
3,281,300 |
| 2024/8/26 |
1,447.5 |
1,600 |
1,436.5 |
1,590.5 |
+10.03% |
2,653,300 |
| 2024/8/23 |
1,463.5 |
1,474 |
1,443.5 |
1,445.5 |
-1.13% |
384,800 |
| 2024/8/22 |
1,443 |
1,466.5 |
1,441.5 |
1,462 |
+1.95% |
424,800 |
| 2024/8/21 |
1,430 |
1,442 |
1,424 |
1,434 |
-0.49% |
281,300 |
| 2024/8/20 |
1,426 |
1,446 |
1,410 |
1,441 |
+2.34% |
650,000 |
| 2024/8/19 |
1,382 |
1,413 |
1,375.5 |
1,408 |
+1.84% |
878,600 |
| 2024/8/16 |
1,405 |
1,408.5 |
1,377.5 |
1,382.5 |
+0.04% |
580,100 |
| 2024/8/15 |
1,392 |
1,402 |
1,376 |
1,382 |
-1.25% |
599,400 |
| 2024/8/14 |
1,383.5 |
1,408.5 |
1,383.5 |
1,399.5 |
+1.16% |
564,800 |
| 2024/8/13 |
1,384 |
1,393 |
1,371 |
1,383.5 |
-1.11% |
930,700 |
| 2024/8/9 |
1,360 |
1,409 |
1,347.5 |
1,399 |
+2.30% |
1,182,300 |
| 2024/8/8 |
1,331 |
1,386.5 |
1,329.5 |
1,367.5 |
+1.98% |
1,056,100 |
| 2024/8/7 |
1,325.5 |
1,387.5 |
1,316 |
1,341 |
-1.07% |
908,500 |
| 2024/8/6 |
1,307 |
1,355.5 |
1,298 |
1,355.5 |
+7.28% |
1,863,900 |
| 2024/8/5 |
1,336 |
1,373.5 |
1,258 |
1,263.5 |
-8.14% |
2,063,700 |
| 2024/8/2 |
1,400 |
1,411.5 |
1,370 |
1,375.5 |
-3.81% |
1,512,000 |
| 2024/8/1 |
1,429 |
1,441.5 |
1,402 |
1,430 |
-2.69% |
1,500,100 |
| 2024/7/31 |
1,500.5 |
1,509 |
1,450 |
1,469.5 |
-2.71% |
1,725,300 |
| 2024/7/30 |
1,526 |
1,528 |
1,460 |
1,510.5 |
+0.77% |
3,080,600 |
| 2024/7/29 |
1,445.5 |
1,520 |
1,441.5 |
1,499 |
+2.25% |
1,641,700 |
| 2024/7/26 |
1,466 |
1,476.5 |
1,451.5 |
1,466 |
+1.24% |
1,187,100 |
| 2024/7/25 |
1,485.5 |
1,489.5 |
1,448 |
1,448 |
-3.47% |
1,303,900 |
| 2024/7/24 |
1,511.5 |
1,520 |
1,494.5 |
1,500 |
-1.09% |
766,800 |
| 2024/7/23 |
1,520 |
1,541 |
1,512 |
1,516.5 |
-0.33% |
668,400 |
| 2024/7/22 |
1,545 |
1,549 |
1,517 |
1,521.5 |
-1.90% |
764,400 |
| 2024/7/19 |
1,562 |
1,569 |
1,538.5 |
1,551 |
-0.06% |
1,165,800 |
| 2024/7/18 |
1,550 |
1,577.5 |
1,546.5 |
1,552 |
+0.16% |
1,461,200 |
| 2024/7/17 |
1,506 |
1,552.5 |
1,498 |
1,549.5 |
+4.41% |
1,505,000 |
| 2024/7/16 |
1,505 |
1,517.5 |
1,469 |
1,484 |
-1.79% |
1,264,300 |
| 2024/7/12 |
1,460 |
1,525 |
1,455.5 |
1,511 |
+3.85% |
1,952,000 |
| 2024/7/11 |
1,410 |
1,459 |
1,403.5 |
1,455 |
+4.11% |
1,099,600 |
| 2024/7/10 |
1,383 |
1,398 |
1,370 |
1,397.5 |
+0.76% |
644,700 |
| 2024/7/9 |
1,379.5 |
1,392.5 |
1,372 |
1,387 |
+1.06% |
715,400 |
| 2024/7/8 |
1,358 |
1,374 |
1,357.5 |
1,372.5 |
+1.18% |
814,400 |
| 2024/7/5 |
1,364 |
1,370 |
1,343 |
1,356.5 |
+0.18% |
1,036,700 |
| 2024/7/4 |
1,381.5 |
1,385.5 |
1,350 |
1,354 |
-2.34% |
1,410,300 |
| 2024/7/3 |
1,369.5 |
1,389 |
1,358 |
1,386.5 |
-0.32% |
1,404,800 |
| 2024/7/2 |
1,379 |
1,398.5 |
1,376 |
1,391 |
+0.94% |
1,729,500 |
| 2024/7/1 |
1,399.5 |
1,405.5 |
1,366.5 |
1,378 |
-0.79% |
2,270,100 |
| 2024/6/28 |
1,428 |
1,429 |
1,385 |
1,389 |
-2.36% |
796,800 |
| 2024/6/27 |
1,424.5 |
1,430.5 |
1,411 |
1,422.5 |
-0.14% |
575,000 |
| 2024/6/26 |
1,396.5 |
1,428.5 |
1,394 |
1,424.5 |
+1.39% |
561,600 |
| 2024/6/25 |
1,382.5 |
1,417 |
1,380.5 |
1,405 |
+1.12% |
878,300 |
| 2024/6/24 |
1,376 |
1,398.5 |
1,362 |
1,389.5 |
+1.05% |
768,200 |
| 2024/6/21 |
1,392 |
1,409 |
1,369.5 |
1,375 |
+0.73% |
2,004,700 |
| 2024/6/20 |
1,385.5 |
1,397 |
1,352.5 |
1,365 |
-1.59% |
1,478,700 |
| 2024/6/19 |
1,426 |
1,432.5 |
1,376.5 |
1,387 |
-2.32% |
1,127,700 |
| 2024/6/18 |
1,372.5 |
1,420 |
1,372.5 |
1,420 |
+3.80% |
1,209,900 |
| 2024/6/17 |
1,358 |
1,374 |
1,349.5 |
1,368 |
+1.18% |
944,800 |
| 2024/6/14 |
1,325.5 |
1,353 |
1,319 |
1,352 |
+0.63% |
1,297,400 |
| 2024/6/13 |
1,355 |
1,371 |
1,341 |
1,343.5 |
-0.11% |
785,400 |
| 2024/6/12 |
1,378 |
1,382 |
1,343 |
1,345 |
-2.15% |
761,700 |
| 2024/6/11 |
1,397.5 |
1,399.5 |
1,362 |
1,374.5 |
-1.72% |
1,049,100 |
| 2024/6/10 |
1,386 |
1,407 |
1,376.5 |
1,398.5 |
+0.07% |
834,400 |
| 2024/6/7 |
1,384 |
1,400 |
1,373.5 |
1,397.5 |
+0.94% |
806,900 |
| 2024/6/6 |
1,416 |
1,419 |
1,378 |
1,384.5 |
-2.50% |
1,097,500 |
| 2024/6/5 |
1,414 |
1,429.5 |
1,408.5 |
1,420 |
+0.46% |
1,171,600 |
| 2024/6/4 |
1,419 |
1,446.5 |
1,400 |
1,413.5 |
-1.36% |
1,682,100 |
| 2024/6/3 |
1,338 |
1,444 |
1,336 |
1,433 |
+4.75% |
5,105,200 |
| 2024/5/31 |
1,317.5 |
1,369 |
1,304.5 |
1,368 |
+8.23% |
2,740,200 |
| 2024/5/30 |
1,228 |
1,264 |
1,220.5 |
1,264 |
+2.14% |
980,300 |
| 2024/5/29 |
1,240.5 |
1,249.5 |
1,230.5 |
1,237.5 |
-0.80% |
939,700 |
| 2024/5/28 |
1,250 |
1,260.5 |
1,240 |
1,247.5 |
-1.07% |
1,014,200 |
| 2024/5/27 |
1,310 |
1,314 |
1,243 |
1,261 |
-7.04% |
3,361,600 |
| 2024/5/24 |
1,350 |
1,363 |
1,344 |
1,356.5 |
-1.45% |
605,300 |
| 2024/5/23 |
1,370 |
1,384.5 |
1,364.5 |
1,376.5 |
+0.04% |
579,800 |
| 2024/5/22 |
1,403 |
1,409.5 |
1,376 |
1,376 |
-2.45% |
658,500 |
| 2024/5/21 |
1,422 |
1,422 |
1,392 |
1,410.5 |
-0.53% |
1,194,900 |
| 2024/5/20 |
1,402 |
1,427 |
1,392.5 |
1,418 |
+0.42% |
896,900 |
| 2024/5/17 |
1,401.5 |
1,419 |
1,391.5 |
1,412 |
-0.21% |
715,000 |
| 2024/5/16 |
1,431.5 |
1,433 |
1,399 |
1,415 |
-1.01% |
972,800 |
| 2024/5/15 |
1,443 |
1,452 |
1,416 |
1,429.5 |
-2.16% |
944,700 |
| 2024/5/14 |
1,415 |
1,463 |
1,410.5 |
1,461 |
+3.40% |
1,072,100 |
| 2024/5/13 |
1,403.5 |
1,422.5 |
1,402.5 |
1,413 |
-0.53% |
929,700 |
| 2024/5/10 |
1,399.5 |
1,420.5 |
1,383.5 |
1,420.5 |
+1.76% |
1,094,400 |
| 2024/5/9 |
1,365 |
1,407 |
1,365 |
1,396 |
+2.38% |
1,207,300 |
| 2024/5/8 |
1,350 |
1,374.5 |
1,347 |
1,363.5 |
+0.55% |
1,198,100 |
| 2024/5/7 |
1,343.5 |
1,359.5 |
1,334 |
1,356 |
+2.96% |
1,297,900 |
| 2024/5/2 |
1,360 |
1,367 |
1,315.5 |
1,317 |
-2.88% |
2,127,700 |
| 2024/5/1 |
1,402 |
1,405.5 |
1,356 |
1,356 |
-8.07% |
3,297,100 |
| 2024/4/30 |
1,464.5 |
1,475.5 |
1,457 |
1,475 |
+1.37% |
1,424,600 |
| 2024/4/26 |
1,447 |
1,462.5 |
1,434.5 |
1,455 |
-0.17% |
938,500 |
| 2024/4/25 |
1,457 |
1,472.5 |
1,450.5 |
1,457.5 |
-1.02% |
841,200 |
| 2024/4/24 |
1,476 |
1,493 |
1,460.5 |
1,472.5 |
+0.86% |
742,700 |
| 2024/4/23 |
1,464 |
1,479 |
1,455.5 |
1,460 |
-0.27% |
1,294,300 |
| 2024/4/22 |
1,441 |
1,468 |
1,431 |
1,464 |
+2.41% |
1,179,600 |
| 2024/4/19 |
1,500 |
1,503 |
1,429.5 |
1,429.5 |
-5.21% |
1,778,700 |
| 2024/4/18 |
1,520.5 |
1,540.5 |
1,508 |
1,508 |
-1.08% |
1,228,500 |
| 2024/4/17 |
1,548 |
1,551 |
1,517.5 |
1,524.5 |
-1.23% |
1,430,700 |
| 2024/4/16 |
1,520 |
1,548.5 |
1,515.5 |
1,543.5 |
+0.49% |
1,612,600 |
| 2024/4/15 |
1,562 |
1,563.5 |
1,529 |
1,536 |
-2.66% |
879,900 |
| 2024/4/12 |
1,582 |
1,600.5 |
1,578 |
1,578 |
+0.73% |
727,500 |
| 2024/4/11 |
1,570 |
1,573.5 |
1,558 |
1,566.5 |
-1.69% |
874,500 |
| 2024/4/10 |
1,616.5 |
1,616.5 |
1,583 |
1,593.5 |
-1.51% |
859,400 |
| 2024/4/9 |
1,617 |
1,628 |
1,601.5 |
1,618 |
+0.19% |
670,800 |
| 2024/4/8 |
1,581 |
1,622 |
1,578 |
1,615 |
+2.74% |
1,161,500 |
| 2024/4/5 |
1,567 |
1,579.5 |
1,558 |
1,572 |
+0.00% |
750,500 |
| 2024/4/4 |
1,569 |
1,576 |
1,557 |
1,572 |
+0.96% |
849,500 |
| 2024/4/3 |
1,546.5 |
1,564.5 |
1,525 |
1,557 |
-0.64% |
1,373,600 |
| 2024/4/2 |
1,585 |
1,588.5 |
1,545 |
1,567 |
-2.88% |
2,192,200 |
| 2024/4/1 |
1,634.5 |
1,635.5 |
1,608 |
1,613.5 |
-0.40% |
817,200 |
| 2024/3/29 |
1,629 |
1,632 |
1,608 |
1,620 |
+0.71% |
1,142,000 |
| 2024/3/28 |
1,650 |
1,656 |
1,603 |
1,608.5 |
-5.49% |
2,339,700 |
| 2024/3/27 |
1,691 |
1,720.5 |
1,687.5 |
1,702 |
+0.89% |
1,380,600 |
| 2024/3/26 |
1,682 |
1,696 |
1,673.5 |
1,687 |
-0.18% |
1,467,200 |
| 2024/3/25 |
1,731.5 |
1,751.5 |
1,690 |
1,690 |
-2.59% |
1,773,100 |
|
