| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,730 |
1,755 |
1,711 |
1,745.5 |
+1.90% |
669,800 |
| 2024/10/4 |
1,703 |
1,728.5 |
1,692.5 |
1,713 |
-0.84% |
810,300 |
| 2024/10/3 |
1,742.5 |
1,755 |
1,718 |
1,727.5 |
+0.41% |
966,700 |
| 2024/10/2 |
1,752.5 |
1,754.5 |
1,710 |
1,720.5 |
-2.71% |
1,171,700 |
| 2024/10/1 |
1,780 |
1,794 |
1,750.5 |
1,768.5 |
-0.81% |
1,394,200 |
| 2024/9/30 |
1,695.5 |
1,798 |
1,694 |
1,783 |
+5.57% |
3,867,700 |
| 2024/9/27 |
1,667 |
1,730 |
1,665 |
1,689 |
+2.43% |
1,849,500 |
| 2024/9/26 |
1,615 |
1,693.5 |
1,606.5 |
1,649 |
+3.06% |
2,179,300 |
| 2024/9/25 |
1,626 |
1,635 |
1,594 |
1,600 |
-1.69% |
779,800 |
| 2024/9/24 |
1,632.5 |
1,639 |
1,622 |
1,627.5 |
+0.37% |
506,900 |
| 2024/9/20 |
1,621 |
1,630.5 |
1,602.5 |
1,621.5 |
+0.71% |
930,700 |
| 2024/9/19 |
1,590 |
1,635 |
1,583 |
1,610 |
+2.00% |
889,400 |
| 2024/9/18 |
1,589 |
1,611 |
1,570 |
1,578.5 |
-0.63% |
895,300 |
| 2024/9/17 |
1,598 |
1,615 |
1,555.5 |
1,588.5 |
-1.15% |
993,700 |
| 2024/9/13 |
1,649 |
1,649 |
1,602.5 |
1,607 |
-2.07% |
709,300 |
| 2024/9/12 |
1,645.5 |
1,658 |
1,630 |
1,641 |
+1.58% |
577,500 |
| 2024/9/11 |
1,643.5 |
1,659.5 |
1,590.5 |
1,615.5 |
-1.67% |
781,000 |
| 2024/9/10 |
1,665 |
1,675.5 |
1,642.5 |
1,643 |
-0.96% |
870,300 |
| 2024/9/9 |
1,613.5 |
1,659.5 |
1,608 |
1,659 |
-0.18% |
862,900 |
| 2024/9/6 |
1,702 |
1,763.5 |
1,649 |
1,662 |
-1.34% |
1,967,600 |
| 2024/9/5 |
1,697 |
1,715 |
1,670 |
1,684.5 |
-0.03% |
838,200 |
| 2024/9/4 |
1,650 |
1,698 |
1,640 |
1,685 |
-0.94% |
1,103,300 |
| 2024/9/3 |
1,672.5 |
1,713.5 |
1,666.5 |
1,701 |
+1.86% |
870,600 |
| 2024/9/2 |
1,684 |
1,698.5 |
1,643 |
1,670 |
+0.63% |
969,800 |
| 2024/8/30 |
1,637 |
1,670 |
1,614.5 |
1,659.5 |
+1.19% |
1,038,900 |
| 2024/8/29 |
1,648.5 |
1,680 |
1,633.5 |
1,640 |
-1.50% |
591,900 |
| 2024/8/28 |
1,655 |
1,667 |
1,634.5 |
1,665 |
-1.19% |
589,300 |
| 2024/8/27 |
1,660 |
1,698.5 |
1,655.5 |
1,685 |
+1.87% |
640,800 |
| 2024/8/26 |
1,650 |
1,667 |
1,628 |
1,654 |
-0.42% |
765,700 |
| 2024/8/23 |
1,700 |
1,700.5 |
1,655 |
1,661 |
-2.81% |
1,161,800 |
| 2024/8/22 |
1,709 |
1,730.5 |
1,692.5 |
1,709 |
+0.09% |
1,060,800 |
| 2024/8/21 |
1,714.5 |
1,733.5 |
1,702 |
1,707.5 |
-2.21% |
1,175,700 |
| 2024/8/20 |
1,722 |
1,769 |
1,683 |
1,746 |
+2.77% |
2,451,400 |
| 2024/8/19 |
1,704 |
1,729 |
1,571 |
1,699 |
-0.32% |
5,717,500 |
| 2024/8/16 |
1,640.5 |
1,710.5 |
1,626 |
1,704.5 |
+4.47% |
2,125,000 |
| 2024/8/15 |
1,594 |
1,637.5 |
1,585.5 |
1,631.5 |
+3.19% |
1,152,500 |
| 2024/8/14 |
1,590 |
1,594 |
1,552.5 |
1,581 |
+0.76% |
807,000 |
| 2024/8/13 |
1,548 |
1,570 |
1,512 |
1,569 |
+1.13% |
1,097,300 |
| 2024/8/9 |
1,519 |
1,569 |
1,514.5 |
1,551.5 |
+7.07% |
1,834,300 |
| 2024/8/8 |
1,421 |
1,458.5 |
1,410.5 |
1,449 |
+0.03% |
717,700 |
| 2024/8/7 |
1,413 |
1,483.5 |
1,385.5 |
1,448.5 |
+1.79% |
933,500 |
| 2024/8/6 |
1,349 |
1,472 |
1,338 |
1,423 |
+10.40% |
1,489,300 |
| 2024/8/5 |
1,443 |
1,455 |
1,277.5 |
1,289 |
-13.08% |
2,330,400 |
| 2024/8/2 |
1,470 |
1,504 |
1,454.5 |
1,483 |
-2.91% |
1,450,000 |
| 2024/8/1 |
1,548.5 |
1,551 |
1,527 |
1,527.5 |
-1.89% |
488,000 |
| 2024/7/31 |
1,540 |
1,557 |
1,534 |
1,557 |
+0.10% |
658,400 |
| 2024/7/30 |
1,572.5 |
1,576 |
1,550.5 |
1,555.5 |
-0.77% |
301,600 |
| 2024/7/29 |
1,550 |
1,571.5 |
1,542.5 |
1,567.5 |
+2.42% |
334,600 |
| 2024/7/26 |
1,530 |
1,547 |
1,518 |
1,530.5 |
-0.10% |
521,500 |
| 2024/7/25 |
1,532.5 |
1,548 |
1,515 |
1,532 |
-0.97% |
561,200 |
| 2024/7/24 |
1,553 |
1,567.5 |
1,543 |
1,547 |
-0.32% |
424,200 |
| 2024/7/23 |
1,562 |
1,581 |
1,551 |
1,552 |
-0.61% |
442,000 |
| 2024/7/22 |
1,580 |
1,582.5 |
1,548.5 |
1,561.5 |
-1.95% |
485,700 |
| 2024/7/19 |
1,600 |
1,600 |
1,583 |
1,592.5 |
-0.31% |
271,500 |
| 2024/7/18 |
1,612 |
1,632 |
1,589.5 |
1,597.5 |
-1.93% |
533,900 |
| 2024/7/17 |
1,615 |
1,633 |
1,608.5 |
1,629 |
+1.02% |
382,900 |
| 2024/7/16 |
1,624.5 |
1,628 |
1,599 |
1,612.5 |
-0.28% |
540,000 |
| 2024/7/12 |
1,594 |
1,634 |
1,589.5 |
1,617 |
+0.78% |
718,200 |
| 2024/7/11 |
1,585 |
1,607 |
1,585 |
1,604.5 |
+1.20% |
398,700 |
| 2024/7/10 |
1,590 |
1,601 |
1,577 |
1,585.5 |
-0.97% |
465,200 |
| 2024/7/9 |
1,573 |
1,605 |
1,570 |
1,601 |
+2.04% |
509,800 |
| 2024/7/8 |
1,570 |
1,589 |
1,559 |
1,569 |
-0.06% |
537,000 |
| 2024/7/5 |
1,587 |
1,598.5 |
1,567.5 |
1,570 |
-0.63% |
479,600 |
| 2024/7/4 |
1,595 |
1,605 |
1,580 |
1,580 |
-0.88% |
398,500 |
| 2024/7/3 |
1,570 |
1,599.5 |
1,566.5 |
1,594 |
+1.53% |
462,500 |
| 2024/7/2 |
1,572.5 |
1,590 |
1,562 |
1,570 |
-0.88% |
446,500 |
| 2024/7/1 |
1,592.5 |
1,597.5 |
1,569.5 |
1,584 |
-0.69% |
607,700 |
| 2024/6/28 |
1,597 |
1,604 |
1,578 |
1,595 |
-0.78% |
621,300 |
| 2024/6/27 |
1,607.5 |
1,621.5 |
1,596 |
1,607.5 |
-0.77% |
706,900 |
| 2024/6/26 |
1,605 |
1,630.5 |
1,593 |
1,620 |
+0.75% |
697,900 |
| 2024/6/25 |
1,579.5 |
1,616.5 |
1,579 |
1,608 |
+2.23% |
491,100 |
| 2024/6/24 |
1,562.5 |
1,586.5 |
1,561.5 |
1,573 |
+0.38% |
397,100 |
| 2024/6/21 |
1,588.5 |
1,592 |
1,563.5 |
1,567 |
-1.60% |
676,200 |
| 2024/6/20 |
1,555 |
1,597 |
1,554.5 |
1,592.5 |
+2.48% |
472,200 |
| 2024/6/19 |
1,550.5 |
1,561 |
1,542 |
1,554 |
-0.70% |
347,900 |
| 2024/6/18 |
1,550 |
1,579.5 |
1,546 |
1,565 |
+1.92% |
436,800 |
| 2024/6/17 |
1,565.5 |
1,575 |
1,522 |
1,535.5 |
-2.17% |
769,400 |
| 2024/6/14 |
1,556.5 |
1,572.5 |
1,542.5 |
1,569.5 |
+0.74% |
914,700 |
| 2024/6/13 |
1,559 |
1,567 |
1,536 |
1,558 |
+0.97% |
455,900 |
| 2024/6/12 |
1,557 |
1,566.5 |
1,527.5 |
1,543 |
-0.93% |
422,300 |
| 2024/6/11 |
1,562 |
1,575 |
1,552.5 |
1,557.5 |
-0.61% |
438,800 |
| 2024/6/10 |
1,528 |
1,573 |
1,523.5 |
1,567 |
+2.89% |
667,400 |
| 2024/6/7 |
1,501 |
1,527 |
1,501 |
1,523 |
+1.23% |
402,200 |
| 2024/6/6 |
1,535 |
1,535 |
1,503.5 |
1,504.5 |
-1.67% |
581,200 |
| 2024/6/5 |
1,519.5 |
1,539 |
1,515.5 |
1,530 |
+0.92% |
578,400 |
| 2024/6/4 |
1,489 |
1,518.5 |
1,478 |
1,516 |
+1.81% |
623,500 |
| 2024/6/3 |
1,471 |
1,501.5 |
1,470 |
1,489 |
+1.15% |
639,200 |
| 2024/5/31 |
1,430 |
1,474.5 |
1,425 |
1,472 |
+3.41% |
900,400 |
| 2024/5/30 |
1,369.5 |
1,424.5 |
1,369.5 |
1,423.5 |
+2.82% |
698,000 |
| 2024/5/29 |
1,403 |
1,414 |
1,383 |
1,384.5 |
-2.26% |
901,600 |
| 2024/5/28 |
1,410 |
1,421.5 |
1,399 |
1,416.5 |
-0.63% |
852,600 |
| 2024/5/27 |
1,461 |
1,464 |
1,415 |
1,425.5 |
-2.46% |
710,700 |
| 2024/5/24 |
1,460.5 |
1,483.5 |
1,445.5 |
1,461.5 |
-0.92% |
500,300 |
| 2024/5/23 |
1,489 |
1,489 |
1,460 |
1,475 |
-0.41% |
409,000 |
| 2024/5/22 |
1,481.5 |
1,511 |
1,474 |
1,481 |
+0.07% |
637,000 |
| 2024/5/21 |
1,485 |
1,503 |
1,470.5 |
1,480 |
+1.13% |
599,700 |
| 2024/5/20 |
1,444.5 |
1,476 |
1,433 |
1,463.5 |
+0.97% |
883,300 |
| 2024/5/17 |
1,480 |
1,482 |
1,442 |
1,449.5 |
-3.17% |
1,171,000 |
| 2024/5/16 |
1,516.5 |
1,521 |
1,482.5 |
1,497 |
-1.84% |
1,187,200 |
| 2024/5/15 |
1,589 |
1,589 |
1,522.5 |
1,525 |
-3.48% |
901,800 |
| 2024/5/14 |
1,575 |
1,601 |
1,563.5 |
1,580 |
+0.22% |
952,300 |
| 2024/5/13 |
1,570 |
1,592 |
1,547.5 |
1,576.5 |
+0.38% |
716,000 |
| 2024/5/10 |
1,570.5 |
1,611.5 |
1,534 |
1,570.5 |
+0.00% |
1,366,800 |
| 2024/5/9 |
1,659 |
1,676.5 |
1,541 |
1,570.5 |
-3.09% |
3,526,800 |
| 2024/5/8 |
1,590 |
1,631 |
1,587 |
1,620.5 |
+0.62% |
1,262,900 |
| 2024/5/7 |
1,578.5 |
1,618 |
1,575.5 |
1,610.5 |
+2.03% |
1,036,600 |
| 2024/5/2 |
1,609 |
1,611.5 |
1,568.5 |
1,578.5 |
-1.47% |
949,900 |
| 2024/5/1 |
1,595 |
1,608 |
1,572 |
1,602 |
+0.38% |
771,000 |
| 2024/4/30 |
1,600 |
1,613 |
1,566.5 |
1,596 |
-0.03% |
1,081,800 |
| 2024/4/26 |
1,542.5 |
1,598 |
1,538 |
1,596.5 |
+1.66% |
1,021,700 |
| 2024/4/25 |
1,586.5 |
1,602 |
1,567 |
1,570.5 |
-1.10% |
721,200 |
| 2024/4/24 |
1,579 |
1,588 |
1,565 |
1,588 |
+2.75% |
856,700 |
| 2024/4/23 |
1,550 |
1,573 |
1,543 |
1,545.5 |
+0.49% |
698,400 |
| 2024/4/22 |
1,525 |
1,541.5 |
1,504.5 |
1,538 |
+3.46% |
703,600 |
| 2024/4/19 |
1,533 |
1,533 |
1,477.5 |
1,486.5 |
-3.10% |
1,037,400 |
| 2024/4/18 |
1,522 |
1,553 |
1,516 |
1,534 |
+1.66% |
993,400 |
| 2024/4/17 |
1,522.5 |
1,523.5 |
1,483.5 |
1,509 |
-0.95% |
1,054,900 |
| 2024/4/16 |
1,519 |
1,549 |
1,516 |
1,523.5 |
-0.85% |
969,800 |
| 2024/4/15 |
1,529 |
1,543.5 |
1,516 |
1,536.5 |
-1.09% |
516,400 |
| 2024/4/12 |
1,572 |
1,575 |
1,538 |
1,553.5 |
+1.21% |
1,029,000 |
| 2024/4/11 |
1,530 |
1,546 |
1,519 |
1,535 |
-0.78% |
682,400 |
| 2024/4/10 |
1,583 |
1,604.5 |
1,546.5 |
1,547 |
-2.27% |
726,200 |
| 2024/4/9 |
1,572.5 |
1,595.5 |
1,566.5 |
1,583 |
+1.80% |
912,700 |
|
