| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,613 |
1,624 |
1,578.5 |
1,591.5 |
+0.86% |
6,950,600 |
| 2024/9/19 |
1,611.5 |
1,614 |
1,573 |
1,578 |
+2.50% |
5,664,700 |
| 2024/9/18 |
1,516 |
1,542 |
1,506 |
1,539.5 |
+2.16% |
4,196,500 |
| 2024/9/17 |
1,532 |
1,544.5 |
1,485 |
1,507 |
-1.34% |
5,509,000 |
| 2024/9/13 |
1,536.5 |
1,539 |
1,513 |
1,527.5 |
-0.52% |
6,456,400 |
| 2024/9/12 |
1,525 |
1,539.5 |
1,516 |
1,535.5 |
+3.26% |
5,888,300 |
| 2024/9/11 |
1,502 |
1,510.5 |
1,466.5 |
1,487 |
-2.78% |
6,380,700 |
| 2024/9/10 |
1,543 |
1,549 |
1,526 |
1,529.5 |
-1.00% |
3,640,800 |
| 2024/9/9 |
1,495 |
1,547 |
1,490 |
1,545 |
-1.75% |
4,399,500 |
| 2024/9/6 |
1,580 |
1,590 |
1,562.5 |
1,572.5 |
-1.38% |
3,499,300 |
| 2024/9/5 |
1,594 |
1,633 |
1,570.5 |
1,594.5 |
-0.37% |
4,777,100 |
| 2024/9/4 |
1,605 |
1,624 |
1,590.5 |
1,600.5 |
-4.22% |
6,163,900 |
| 2024/9/3 |
1,675 |
1,689 |
1,668.5 |
1,671 |
-0.65% |
3,002,600 |
| 2024/9/2 |
1,710 |
1,725 |
1,670 |
1,682 |
-0.68% |
3,358,100 |
| 2024/8/30 |
1,671.5 |
1,701 |
1,667 |
1,693.5 |
+0.30% |
5,300,500 |
| 2024/8/29 |
1,705.5 |
1,707.5 |
1,677.5 |
1,688.5 |
+0.54% |
2,855,100 |
| 2024/8/28 |
1,674.5 |
1,687.5 |
1,668.5 |
1,679.5 |
+0.33% |
2,679,100 |
| 2024/8/27 |
1,640 |
1,682 |
1,633 |
1,674 |
+2.98% |
3,837,600 |
| 2024/8/26 |
1,625 |
1,639 |
1,610 |
1,625.5 |
-3.42% |
4,905,000 |
| 2024/8/23 |
1,688.5 |
1,698 |
1,668 |
1,683 |
+0.60% |
2,978,000 |
| 2024/8/22 |
1,656.5 |
1,678.5 |
1,650.5 |
1,673 |
-1.39% |
3,633,700 |
| 2024/8/21 |
1,687 |
1,705.5 |
1,676.5 |
1,696.5 |
-0.88% |
3,530,300 |
| 2024/8/20 |
1,713.5 |
1,723 |
1,690 |
1,711.5 |
+1.48% |
3,859,200 |
| 2024/8/19 |
1,720 |
1,729.5 |
1,674.5 |
1,686.5 |
-3.16% |
5,983,000 |
| 2024/8/16 |
1,772 |
1,783.5 |
1,718.5 |
1,741.5 |
+2.14% |
5,001,000 |
| 2024/8/15 |
1,676 |
1,709 |
1,662.5 |
1,705 |
+2.65% |
3,410,600 |
| 2024/8/14 |
1,668 |
1,680 |
1,635.5 |
1,661 |
-0.54% |
6,959,900 |
| 2024/8/13 |
1,660 |
1,677.5 |
1,628.5 |
1,670 |
+2.71% |
6,014,900 |
| 2024/8/9 |
1,653.5 |
1,659.5 |
1,602 |
1,626 |
+0.31% |
9,087,000 |
| 2024/8/8 |
1,565 |
1,644.5 |
1,554 |
1,621 |
+1.95% |
8,820,700 |
| 2024/8/7 |
1,508.5 |
1,623 |
1,460 |
1,590 |
+0.92% |
13,443,400 |
| 2024/8/6 |
1,553 |
1,600 |
1,480.5 |
1,575.5 |
+17.01% |
12,888,300 |
| 2024/8/5 |
1,480.5 |
1,528.5 |
1,300 |
1,346.5 |
-16.68% |
11,304,100 |
| 2024/8/2 |
1,634.5 |
1,649 |
1,596.5 |
1,616 |
-7.89% |
10,052,200 |
| 2024/8/1 |
1,724 |
1,766 |
1,715 |
1,754.5 |
-0.28% |
9,611,700 |
| 2024/7/31 |
1,718 |
1,766.5 |
1,704.5 |
1,759.5 |
+0.09% |
5,660,300 |
| 2024/7/30 |
1,740 |
1,766 |
1,732 |
1,758 |
+0.31% |
4,804,600 |
| 2024/7/29 |
1,720.5 |
1,767 |
1,710.5 |
1,752.5 |
+3.91% |
6,467,500 |
| 2024/7/26 |
1,680 |
1,706.5 |
1,669.5 |
1,686.5 |
-0.85% |
5,906,400 |
| 2024/7/25 |
1,720 |
1,750.5 |
1,701 |
1,701 |
-4.36% |
6,686,500 |
| 2024/7/24 |
1,815 |
1,820 |
1,775 |
1,778.5 |
-3.03% |
4,549,400 |
| 2024/7/23 |
1,852.5 |
1,859.5 |
1,830 |
1,834 |
+0.19% |
3,435,200 |
| 2024/7/22 |
1,826.5 |
1,852 |
1,820.5 |
1,830.5 |
-0.16% |
2,893,100 |
| 2024/7/19 |
1,836 |
1,842.5 |
1,818.5 |
1,833.5 |
+0.03% |
3,620,600 |
| 2024/7/18 |
1,842.5 |
1,861 |
1,833 |
1,833 |
-3.55% |
5,944,700 |
| 2024/7/17 |
1,903.5 |
1,917 |
1,889.5 |
1,900.5 |
+0.40% |
4,139,300 |
| 2024/7/16 |
1,886 |
1,906 |
1,874 |
1,893 |
+0.66% |
3,894,100 |
| 2024/7/12 |
1,935.5 |
1,936 |
1,874 |
1,880.5 |
-3.76% |
7,684,400 |
| 2024/7/11 |
1,940 |
1,973 |
1,931.5 |
1,954 |
+1.80% |
6,592,000 |
| 2024/7/10 |
1,878 |
1,924.5 |
1,863.5 |
1,919.5 |
+4.26% |
11,278,500 |
| 2024/7/9 |
1,762.5 |
1,857 |
1,748 |
1,841 |
+3.43% |
13,400,400 |
| 2024/7/8 |
1,800 |
1,803 |
1,779 |
1,780 |
-0.95% |
5,042,900 |
| 2024/7/5 |
1,840 |
1,840 |
1,792 |
1,797 |
-0.88% |
6,198,100 |
| 2024/7/4 |
1,799 |
1,821 |
1,785.5 |
1,813 |
+1.97% |
5,126,200 |
| 2024/7/3 |
1,806 |
1,809.5 |
1,769 |
1,778 |
-2.31% |
10,080,500 |
| 2024/7/2 |
1,817.5 |
1,832 |
1,796 |
1,820 |
-0.74% |
7,115,000 |
| 2024/7/1 |
1,877 |
1,911 |
1,831 |
1,833.5 |
-0.95% |
9,812,600 |
| 2024/6/28 |
1,825.5 |
1,852 |
1,818.5 |
1,851 |
+2.63% |
7,561,500 |
| 2024/6/27 |
1,830 |
1,834.5 |
1,794 |
1,803.5 |
-0.66% |
3,792,500 |
| 2024/6/26 |
1,836.5 |
1,838 |
1,801.5 |
1,815.5 |
-0.41% |
5,294,800 |
| 2024/6/25 |
1,815 |
1,831 |
1,800.5 |
1,823 |
+1.05% |
4,214,200 |
| 2024/6/24 |
1,851 |
1,851 |
1,788 |
1,804 |
-0.69% |
5,027,500 |
| 2024/6/21 |
1,824.5 |
1,838 |
1,800 |
1,816.5 |
-0.76% |
7,274,600 |
| 2024/6/20 |
1,853 |
1,871 |
1,824 |
1,830.5 |
-1.21% |
4,697,100 |
| 2024/6/19 |
1,824 |
1,854.5 |
1,815.5 |
1,853 |
+2.43% |
4,115,300 |
| 2024/6/18 |
1,810 |
1,810 |
1,781 |
1,809 |
+1.20% |
5,144,600 |
| 2024/6/17 |
1,815 |
1,818 |
1,761 |
1,787.5 |
-3.64% |
8,196,100 |
| 2024/6/14 |
1,854.5 |
1,872 |
1,818 |
1,855 |
-0.91% |
8,520,000 |
| 2024/6/13 |
1,902 |
1,903 |
1,860 |
1,872 |
-1.71% |
4,799,100 |
| 2024/6/12 |
1,880 |
1,910 |
1,868 |
1,904.5 |
-0.21% |
3,866,700 |
| 2024/6/11 |
1,888 |
1,908.5 |
1,879 |
1,908.5 |
+1.46% |
3,063,200 |
| 2024/6/10 |
1,856.5 |
1,885.5 |
1,852 |
1,881 |
+1.21% |
3,833,100 |
| 2024/6/7 |
1,827 |
1,858.5 |
1,822.5 |
1,858.5 |
+1.01% |
4,025,000 |
| 2024/6/6 |
1,876 |
1,888.5 |
1,839.5 |
1,840 |
-1.02% |
4,953,100 |
| 2024/6/5 |
1,857 |
1,862.5 |
1,808 |
1,859 |
+0.13% |
8,995,900 |
| 2024/6/4 |
1,853.5 |
1,911.5 |
1,849 |
1,856.5 |
-1.85% |
9,260,600 |
| 2024/6/3 |
1,909 |
1,957 |
1,885 |
1,891.5 |
+1.50% |
8,610,100 |
| 2024/5/31 |
1,873 |
1,882 |
1,847 |
1,863.5 |
+0.73% |
6,951,700 |
| 2024/5/30 |
1,819 |
1,868 |
1,813 |
1,850 |
-0.48% |
5,547,400 |
| 2024/5/29 |
1,868 |
1,874 |
1,845.5 |
1,859 |
-1.04% |
4,364,200 |
| 2024/5/28 |
1,900 |
1,903 |
1,866 |
1,878.5 |
-0.50% |
3,553,800 |
| 2024/5/27 |
1,875 |
1,908.5 |
1,865.5 |
1,888 |
+1.34% |
3,865,100 |
| 2024/5/24 |
1,829 |
1,863.5 |
1,826 |
1,863 |
+0.70% |
4,820,300 |
| 2024/5/23 |
1,850 |
1,866 |
1,839.5 |
1,850 |
+0.87% |
4,713,600 |
| 2024/5/22 |
1,840 |
1,847.5 |
1,814.5 |
1,834 |
-0.62% |
4,250,400 |
| 2024/5/21 |
1,848 |
1,883.5 |
1,841.5 |
1,845.5 |
+0.38% |
5,493,500 |
| 2024/5/20 |
1,796.5 |
1,846 |
1,794 |
1,838.5 |
+2.94% |
7,738,700 |
| 2024/5/17 |
1,765.5 |
1,811.5 |
1,761.5 |
1,786 |
+0.06% |
5,463,400 |
| 2024/5/16 |
1,849.5 |
1,853.5 |
1,773.5 |
1,785 |
-3.51% |
7,489,900 |
| 2024/5/15 |
1,875 |
1,915.5 |
1,834.5 |
1,850 |
+0.11% |
9,176,800 |
| 2024/5/14 |
1,820 |
1,878.5 |
1,816.5 |
1,848 |
+6.36% |
16,283,700 |
| 2024/5/13 |
1,773.5 |
1,787 |
1,718.5 |
1,737.5 |
-2.77% |
6,417,000 |
| 2024/5/10 |
1,805 |
1,809 |
1,769.5 |
1,787 |
+1.10% |
4,795,200 |
| 2024/5/9 |
1,770 |
1,788 |
1,749 |
1,767.5 |
+0.00% |
3,646,500 |
| 2024/5/8 |
1,795 |
1,797 |
1,761 |
1,767.5 |
-2.16% |
6,507,500 |
| 2024/5/7 |
1,817 |
1,819.5 |
1,793.5 |
1,806.5 |
+0.03% |
5,935,400 |
| 2024/5/2 |
1,796.5 |
1,816.5 |
1,793 |
1,806 |
-0.63% |
3,040,000 |
| 2024/5/1 |
1,829 |
1,835.5 |
1,798 |
1,817.5 |
-1.28% |
3,996,900 |
| 2024/4/30 |
1,830 |
1,866 |
1,819 |
1,841 |
+1.46% |
10,090,100 |
| 2024/4/26 |
1,791 |
1,828 |
1,788.5 |
1,814.5 |
+1.34% |
6,060,300 |
| 2024/4/25 |
1,789 |
1,804.5 |
1,769.5 |
1,790.5 |
-1.35% |
5,799,400 |
| 2024/4/24 |
1,750 |
1,816 |
1,748.5 |
1,815 |
+2.83% |
7,480,200 |
| 2024/4/23 |
1,772 |
1,794 |
1,752.5 |
1,765 |
+0.17% |
5,061,600 |
| 2024/4/22 |
1,748.5 |
1,763 |
1,732 |
1,762 |
+2.95% |
5,969,700 |
| 2024/4/19 |
1,753 |
1,763 |
1,689 |
1,711.5 |
-2.65% |
9,592,500 |
| 2024/4/18 |
1,766 |
1,769.5 |
1,737.5 |
1,758 |
-0.23% |
5,297,400 |
| 2024/4/17 |
1,790 |
1,798 |
1,757 |
1,762 |
-1.37% |
6,956,100 |
| 2024/4/16 |
1,820 |
1,826.5 |
1,773.5 |
1,786.5 |
-2.70% |
7,858,000 |
| 2024/4/15 |
1,820 |
1,839 |
1,787.5 |
1,836 |
-0.14% |
6,488,200 |
| 2024/4/12 |
1,843 |
1,845 |
1,808.5 |
1,838.5 |
+0.85% |
5,982,100 |
| 2024/4/11 |
1,815 |
1,834.5 |
1,798.5 |
1,823 |
-0.19% |
3,706,600 |
| 2024/4/10 |
1,820 |
1,831.5 |
1,807 |
1,826.5 |
-0.60% |
5,533,400 |
| 2024/4/9 |
1,820 |
1,839.5 |
1,811 |
1,837.5 |
+0.99% |
7,571,300 |
| 2024/4/8 |
1,800 |
1,841 |
1,792.5 |
1,819.5 |
+3.47% |
7,604,500 |
| 2024/4/5 |
1,747 |
1,762 |
1,727.5 |
1,758.5 |
-0.48% |
6,468,500 |
| 2024/4/4 |
1,755 |
1,788 |
1,738.5 |
1,767 |
+1.84% |
6,408,300 |
| 2024/4/3 |
1,749 |
1,749 |
1,705 |
1,735 |
-1.03% |
9,995,300 |
| 2024/4/2 |
1,729 |
1,775 |
1,704 |
1,753 |
+0.20% |
8,855,800 |
| 2024/4/1 |
1,770 |
1,790 |
1,715 |
1,749.5 |
+0.63% |
7,238,000 |
| 2024/3/29 |
1,729.5 |
1,751 |
1,724 |
1,738.5 |
+1.02% |
7,253,700 |
| 2024/3/28 |
1,746.5 |
1,753 |
1,702.5 |
1,721 |
-2.63% |
7,757,200 |
| 2024/3/27 |
1,718.8 |
1,772.5 |
1,718.8 |
1,767.5 |
+4.67% |
3,201,400 |
| 2024/3/26 |
1,686.2 |
1,694.2 |
1,671.5 |
1,688.7 |
-0.31% |
1,289,000 |
|
