日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/24 |
1,917 |
1,931.5 |
1,896 |
1,922 |
-0.59% |
592,200 |
2024/10/23 |
1,918 |
1,949 |
1,906 |
1,933.5 |
+0.36% |
700,500 |
2024/10/22 |
1,919.5 |
1,940.5 |
1,914.5 |
1,926.5 |
+0.86% |
970,200 |
2024/10/21 |
1,910 |
1,927.5 |
1,903.5 |
1,910 |
+0.50% |
467,100 |
2024/10/18 |
1,920 |
1,926 |
1,896.5 |
1,900.5 |
-0.03% |
557,200 |
2024/10/17 |
1,892 |
1,917.5 |
1,885.5 |
1,901 |
+1.63% |
844,800 |
2024/10/16 |
1,860 |
1,888 |
1,853 |
1,870.5 |
-0.27% |
660,500 |
2024/10/15 |
1,879.5 |
1,888.5 |
1,863.5 |
1,875.5 |
+0.73% |
485,200 |
2024/10/11 |
1,875 |
1,883.5 |
1,862 |
1,862 |
-1.09% |
391,300 |
2024/10/10 |
1,892.5 |
1,895 |
1,878 |
1,882.5 |
+0.37% |
236,400 |
2024/10/9 |
1,883.5 |
1,892.5 |
1,868.5 |
1,875.5 |
+0.05% |
363,700 |
2024/10/8 |
1,888 |
1,895 |
1,869 |
1,874.5 |
-1.52% |
480,000 |
2024/10/7 |
1,925 |
1,925.5 |
1,902 |
1,903.5 |
+0.50% |
361,400 |
2024/10/4 |
1,902 |
1,903.5 |
1,887.5 |
1,894 |
-0.03% |
317,200 |
2024/10/3 |
1,899.5 |
1,931 |
1,893 |
1,894.5 |
+1.80% |
641,300 |
2024/10/2 |
1,868.5 |
1,883 |
1,858.5 |
1,861 |
-1.12% |
357,500 |
2024/10/1 |
1,879.5 |
1,886 |
1,864.5 |
1,882 |
+0.75% |
580,000 |
2024/9/30 |
1,865 |
1,885.5 |
1,861 |
1,868 |
-3.11% |
573,500 |
2024/9/27 |
1,914 |
1,935 |
1,901 |
1,928 |
-0.36% |
666,000 |
2024/9/26 |
1,914.5 |
1,935 |
1,906 |
1,935 |
+1.28% |
699,400 |
2024/9/25 |
1,897 |
1,923.5 |
1,895 |
1,910.5 |
+1.08% |
460,000 |
2024/9/24 |
1,909.5 |
1,919 |
1,890 |
1,890 |
+0.29% |
553,600 |
2024/9/20 |
1,901.5 |
1,906.5 |
1,884 |
1,884.5 |
+0.43% |
659,500 |
2024/9/19 |
1,893.5 |
1,896 |
1,875 |
1,876.5 |
+1.24% |
447,200 |
2024/9/18 |
1,835 |
1,853.5 |
1,824.5 |
1,853.5 |
+2.01% |
589,000 |
2024/9/17 |
1,837 |
1,843 |
1,793.5 |
1,817 |
-0.49% |
547,800 |
2024/9/13 |
1,830 |
1,835 |
1,816.5 |
1,826 |
-0.84% |
483,900 |
2024/9/12 |
1,840.5 |
1,850 |
1,821.5 |
1,841.5 |
+1.66% |
510,500 |
2024/9/11 |
1,826 |
1,836.5 |
1,800.5 |
1,811.5 |
-1.82% |
505,700 |
2024/9/10 |
1,854 |
1,867.5 |
1,844.5 |
1,845 |
-0.46% |
471,200 |
2024/9/9 |
1,836 |
1,853.5 |
1,808.5 |
1,853.5 |
-1.44% |
607,800 |
2024/9/6 |
1,882.5 |
1,895.5 |
1,869 |
1,880.5 |
-0.40% |
401,100 |
2024/9/5 |
1,875.5 |
1,906.5 |
1,863 |
1,888 |
+0.59% |
465,700 |
2024/9/4 |
1,901 |
1,928 |
1,874 |
1,877 |
-3.00% |
1,076,900 |
2024/9/3 |
1,938 |
1,942.5 |
1,927 |
1,935 |
+0.03% |
404,000 |
2024/9/2 |
1,943 |
1,948.5 |
1,918.5 |
1,934.5 |
-0.03% |
583,500 |
2024/8/30 |
1,937 |
1,952 |
1,923.5 |
1,935 |
+0.00% |
644,700 |
2024/8/29 |
1,937 |
1,942.5 |
1,923 |
1,935 |
+0.65% |
675,600 |
2024/8/28 |
1,900.5 |
1,926 |
1,900 |
1,922.5 |
-0.52% |
733,900 |
2024/8/27 |
1,909 |
1,942.5 |
1,899 |
1,932.5 |
+2.38% |
668,900 |
2024/8/26 |
1,900 |
1,904 |
1,871 |
1,887.5 |
-0.89% |
624,700 |
2024/8/23 |
1,909 |
1,912 |
1,887 |
1,904.5 |
+0.74% |
466,900 |
2024/8/22 |
1,889 |
1,894.5 |
1,875 |
1,890.5 |
-0.05% |
502,000 |
2024/8/21 |
1,894 |
1,899 |
1,880 |
1,891.5 |
-0.66% |
428,300 |
2024/8/20 |
1,899 |
1,904 |
1,876 |
1,904 |
+1.41% |
781,100 |
2024/8/19 |
1,910 |
1,922 |
1,876 |
1,877.5 |
-1.24% |
610,200 |
2024/8/16 |
1,910 |
1,911.5 |
1,886 |
1,901 |
+2.07% |
623,800 |
2024/8/15 |
1,834 |
1,869.5 |
1,831 |
1,862.5 |
+1.25% |
688,500 |
2024/8/14 |
1,808.5 |
1,842 |
1,802 |
1,839.5 |
+1.71% |
705,800 |
2024/8/13 |
1,788.5 |
1,812 |
1,776.5 |
1,808.5 |
+1.17% |
806,100 |
2024/8/9 |
1,823 |
1,832 |
1,763 |
1,787.5 |
-0.17% |
881,100 |
2024/8/8 |
1,796 |
1,824 |
1,782 |
1,790.5 |
-1.54% |
1,202,700 |
2024/8/7 |
1,797.5 |
1,861 |
1,770 |
1,818.5 |
-0.27% |
1,393,300 |
2024/8/6 |
1,772 |
1,851.5 |
1,702 |
1,823.5 |
+10.41% |
1,447,400 |
2024/8/5 |
1,841.5 |
1,863 |
1,635.5 |
1,651.5 |
-13.58% |
2,139,500 |
2024/8/2 |
1,899 |
1,924.5 |
1,871.5 |
1,911 |
-1.80% |
1,596,100 |
2024/8/1 |
2,010 |
2,017 |
1,928 |
1,946 |
-5.10% |
2,263,500 |
2024/7/31 |
2,061 |
2,105 |
2,006 |
2,050.5 |
+0.10% |
2,267,200 |
2024/7/30 |
2,027 |
2,060.5 |
2,020 |
2,048.5 |
+0.49% |
803,800 |
2024/7/29 |
2,046.5 |
2,062 |
2,038.5 |
2,038.5 |
+0.67% |
573,400 |
2024/7/26 |
2,033.5 |
2,043.5 |
2,023 |
2,025 |
+0.45% |
590,000 |
2024/7/25 |
2,033 |
2,044 |
2,013.5 |
2,016 |
-1.35% |
848,300 |
2024/7/24 |
2,060 |
2,069 |
2,043 |
2,043.5 |
-1.42% |
721,500 |
2024/7/23 |
2,055 |
2,084 |
2,055 |
2,073 |
+1.22% |
674,300 |
2024/7/22 |
2,086 |
2,086 |
2,043 |
2,048 |
-1.94% |
986,200 |
2024/7/19 |
2,116 |
2,116 |
2,088 |
2,088.5 |
-1.25% |
933,400 |
2024/7/18 |
2,126 |
2,135 |
2,112.5 |
2,115 |
-0.98% |
640,600 |
2024/7/17 |
2,141 |
2,166 |
2,135.5 |
2,136 |
-0.02% |
530,100 |
2024/7/16 |
2,164.5 |
2,166 |
2,135.5 |
2,136.5 |
-1.04% |
903,100 |
2024/7/12 |
2,141 |
2,168.5 |
2,138 |
2,159 |
-0.53% |
847,000 |
2024/7/11 |
2,158.5 |
2,171 |
2,143.5 |
2,170.5 |
+2.09% |
668,200 |
2024/7/10 |
2,117.5 |
2,126 |
2,101.5 |
2,126 |
+0.57% |
409,900 |
2024/7/9 |
2,116 |
2,123 |
2,093.5 |
2,114 |
-0.24% |
851,000 |
2024/7/8 |
2,149 |
2,153 |
2,114.5 |
2,119 |
-1.30% |
728,600 |
2024/7/5 |
2,192.5 |
2,195.5 |
2,147 |
2,147 |
-1.92% |
571,000 |
2024/7/4 |
2,156 |
2,196 |
2,155.5 |
2,189 |
+1.86% |
610,000 |
2024/7/3 |
2,140.5 |
2,151 |
2,127.5 |
2,149 |
+0.40% |
470,100 |
2024/7/2 |
2,140 |
2,153 |
2,129 |
2,140.5 |
-0.14% |
623,800 |
2024/7/1 |
2,166 |
2,169.5 |
2,138.5 |
2,143.5 |
+0.61% |
701,300 |
2024/6/28 |
2,131 |
2,133.5 |
2,115 |
2,130.5 |
-0.33% |
703,300 |
2024/6/27 |
2,144 |
2,145 |
2,129.5 |
2,137.5 |
+0.05% |
531,600 |
2024/6/26 |
2,151.5 |
2,153 |
2,133 |
2,136.5 |
-0.79% |
692,100 |
2024/6/25 |
2,128 |
2,159 |
2,122.5 |
2,153.5 |
+1.89% |
638,100 |
2024/6/24 |
2,131.5 |
2,132 |
2,100.5 |
2,113.5 |
+0.31% |
769,800 |
2024/6/21 |
2,149 |
2,153 |
2,107 |
2,107 |
-1.06% |
1,534,100 |
2024/6/20 |
2,108 |
2,131 |
2,098.5 |
2,129.5 |
+1.07% |
600,700 |
2024/6/19 |
2,118 |
2,131 |
2,101 |
2,107 |
-0.47% |
764,600 |
2024/6/18 |
2,095 |
2,117 |
2,091.5 |
2,117 |
+2.12% |
943,800 |
2024/6/17 |
2,126 |
2,126 |
2,067 |
2,073 |
-2.93% |
952,900 |
2024/6/14 |
2,126 |
2,145 |
2,111 |
2,135.5 |
+0.09% |
926,800 |
2024/6/13 |
2,172 |
2,174.5 |
2,131.5 |
2,133.5 |
-1.34% |
571,500 |
2024/6/12 |
2,155 |
2,166.5 |
2,140 |
2,162.5 |
+0.28% |
531,500 |
2024/6/11 |
2,182 |
2,183.5 |
2,156.5 |
2,156.5 |
-1.19% |
495,400 |
2024/6/10 |
2,155.5 |
2,183.5 |
2,151.5 |
2,182.5 |
+1.35% |
471,800 |
2024/6/7 |
2,151.5 |
2,157 |
2,141 |
2,153.5 |
+0.09% |
832,700 |
2024/6/6 |
2,168.5 |
2,171 |
2,143.5 |
2,151.5 |
+0.16% |
648,400 |
2024/6/5 |
2,218.5 |
2,233 |
2,148 |
2,148 |
-3.89% |
1,101,900 |
2024/6/4 |
2,230 |
2,247.5 |
2,221.5 |
2,235 |
-1.11% |
625,600 |
2024/6/3 |
2,290 |
2,306 |
2,257 |
2,260 |
-1.31% |
1,027,000 |
2024/5/31 |
2,275 |
2,293 |
2,265.5 |
2,290 |
+1.33% |
730,200 |
2024/5/30 |
2,242 |
2,276 |
2,227.5 |
2,260 |
-0.22% |
534,600 |
2024/5/29 |
2,275.5 |
2,289 |
2,260.5 |
2,265 |
-0.29% |
513,500 |
2024/5/28 |
2,263 |
2,278.5 |
2,258 |
2,271.5 |
+0.40% |
471,900 |
2024/5/27 |
2,258 |
2,264 |
2,245 |
2,262.5 |
+0.65% |
461,500 |
2024/5/24 |
2,240 |
2,256.5 |
2,225 |
2,248 |
-0.66% |
514,500 |
2024/5/23 |
2,259 |
2,264 |
2,239.5 |
2,263 |
+0.18% |
555,400 |
2024/5/22 |
2,270 |
2,271 |
2,252 |
2,259 |
-0.90% |
504,800 |
2024/5/21 |
2,288 |
2,306.5 |
2,269 |
2,279.5 |
-0.35% |
536,300 |
2024/5/20 |
2,271.5 |
2,311.5 |
2,270 |
2,287.5 |
+0.62% |
667,000 |
2024/5/17 |
2,244 |
2,282 |
2,242.5 |
2,273.5 |
+1.45% |
709,200 |
2024/5/16 |
2,270 |
2,280 |
2,218.5 |
2,241 |
-1.21% |
870,200 |
2024/5/15 |
2,284 |
2,297 |
2,266 |
2,268.5 |
+0.24% |
705,300 |
2024/5/14 |
2,270 |
2,280 |
2,259.5 |
2,263 |
-0.29% |
822,900 |
2024/5/13 |
2,272.5 |
2,286.5 |
2,258 |
2,269.5 |
-0.46% |
587,500 |
2024/5/10 |
2,330 |
2,330.5 |
2,269 |
2,280 |
-2.15% |
912,900 |
2024/5/9 |
2,343 |
2,356 |
2,308 |
2,330 |
+1.08% |
738,700 |
2024/5/8 |
2,326.5 |
2,326.5 |
2,289 |
2,305 |
-0.99% |
1,259,900 |
2024/5/7 |
2,310 |
2,332.5 |
2,304.5 |
2,328 |
+1.04% |
812,400 |
2024/5/2 |
2,305 |
2,325 |
2,294 |
2,304 |
-0.50% |
885,900 |
2024/5/1 |
2,340 |
2,342 |
2,296.5 |
2,315.5 |
-0.75% |
1,208,500 |
2024/4/30 |
2,301.5 |
2,366.5 |
2,285.5 |
2,333 |
+1.26% |
1,716,700 |
2024/4/26 |
2,388 |
2,406.5 |
2,277 |
2,304 |
-4.75% |
2,599,000 |
2024/4/25 |
2,465 |
2,494 |
2,415 |
2,419 |
-2.16% |
781,400 |
|