| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
2,071 |
2,143.5 |
2,043.5 |
2,111.5 |
+2.57% |
3,079,100 |
| 2024/11/29 |
2,108.5 |
2,115 |
2,056.5 |
2,058.5 |
-1.70% |
1,679,700 |
| 2024/11/28 |
2,089.5 |
2,112.5 |
2,071.5 |
2,094 |
+0.77% |
1,859,400 |
| 2024/11/27 |
2,107.5 |
2,109.5 |
2,065.5 |
2,078 |
-1.66% |
2,187,800 |
| 2024/11/26 |
2,117.5 |
2,128 |
2,066.5 |
2,113 |
-0.84% |
2,714,700 |
| 2024/11/25 |
2,211 |
2,222.5 |
2,120.5 |
2,131 |
-3.00% |
3,951,300 |
| 2024/11/22 |
2,111.5 |
2,210 |
2,106 |
2,197 |
+2.26% |
2,831,300 |
| 2024/11/21 |
2,134 |
2,166.5 |
2,108 |
2,148.5 |
+0.16% |
2,006,100 |
| 2024/11/20 |
2,090.5 |
2,170 |
2,085 |
2,145 |
+2.36% |
5,044,400 |
| 2024/11/19 |
2,001 |
2,095.5 |
1,995.5 |
2,095.5 |
+4.02% |
4,176,000 |
| 2024/11/18 |
2,049.5 |
2,068 |
2,002 |
2,014.5 |
-1.23% |
3,650,500 |
| 2024/11/15 |
2,103.5 |
2,103.5 |
1,998.5 |
2,039.5 |
-3.68% |
6,681,800 |
| 2024/11/14 |
2,104 |
2,142.5 |
2,066 |
2,117.5 |
-0.28% |
4,824,900 |
| 2024/11/13 |
2,273.5 |
2,326 |
2,077 |
2,123.5 |
-17.45% |
15,240,200 |
| 2024/11/12 |
2,580 |
2,603 |
2,520 |
2,572.5 |
+0.27% |
3,512,700 |
| 2024/11/11 |
2,622 |
2,649.5 |
2,560.5 |
2,565.5 |
-3.93% |
3,792,100 |
| 2024/11/8 |
2,703.5 |
2,711.5 |
2,663.5 |
2,670.5 |
+0.75% |
1,751,900 |
| 2024/11/7 |
2,660 |
2,695.5 |
2,641.5 |
2,650.5 |
+0.08% |
2,128,700 |
| 2024/11/6 |
2,632 |
2,699.5 |
2,617 |
2,648.5 |
+1.46% |
1,446,000 |
| 2024/11/5 |
2,583.5 |
2,616 |
2,542 |
2,610.5 |
-0.02% |
2,085,300 |
| 2024/11/1 |
2,610 |
2,647.5 |
2,594.5 |
2,611 |
-2.56% |
1,672,100 |
| 2024/10/31 |
2,678 |
2,699.5 |
2,650 |
2,679.5 |
-0.41% |
1,422,300 |
| 2024/10/30 |
2,650 |
2,705 |
2,648.5 |
2,690.5 |
+1.17% |
2,110,400 |
| 2024/10/29 |
2,628.5 |
2,666.5 |
2,620.5 |
2,659.5 |
+0.06% |
1,054,100 |
| 2024/10/28 |
2,588.5 |
2,672 |
2,588.5 |
2,658 |
+2.27% |
1,184,000 |
| 2024/10/25 |
2,607.5 |
2,623.5 |
2,582 |
2,599 |
-0.63% |
963,800 |
| 2024/10/24 |
2,590.5 |
2,632.5 |
2,573 |
2,615.5 |
+1.26% |
1,494,600 |
| 2024/10/23 |
2,629 |
2,637 |
2,574 |
2,583 |
-1.37% |
2,096,400 |
| 2024/10/22 |
2,629 |
2,638 |
2,602.5 |
2,619 |
-0.38% |
1,756,000 |
| 2024/10/21 |
2,643 |
2,661 |
2,627.5 |
2,629 |
-0.45% |
1,539,700 |
| 2024/10/18 |
2,658 |
2,689 |
2,641 |
2,641 |
-0.77% |
1,834,400 |
| 2024/10/17 |
2,735.5 |
2,748.5 |
2,634.5 |
2,661.5 |
-1.81% |
2,062,800 |
| 2024/10/16 |
2,716.5 |
2,737 |
2,689 |
2,710.5 |
-1.49% |
1,426,500 |
| 2024/10/15 |
2,764 |
2,783.5 |
2,742 |
2,751.5 |
-0.74% |
1,505,000 |
| 2024/10/11 |
2,775 |
2,781 |
2,748 |
2,772 |
+0.93% |
1,504,800 |
| 2024/10/10 |
2,785.5 |
2,801 |
2,742.5 |
2,746.5 |
-1.15% |
1,476,900 |
| 2024/10/9 |
2,819 |
2,826.5 |
2,756.5 |
2,778.5 |
-1.68% |
1,745,400 |
| 2024/10/8 |
2,807.5 |
2,827.5 |
2,786.5 |
2,826 |
-1.10% |
1,344,600 |
| 2024/10/7 |
2,850 |
2,887 |
2,840 |
2,857.5 |
+1.93% |
1,855,900 |
| 2024/10/4 |
2,804.5 |
2,844.5 |
2,781.5 |
2,803.5 |
-0.76% |
2,009,300 |
| 2024/10/3 |
2,857 |
2,862 |
2,809.5 |
2,825 |
+2.47% |
1,522,500 |
| 2024/10/2 |
2,805 |
2,825 |
2,742.5 |
2,757 |
-4.10% |
2,344,300 |
| 2024/10/1 |
2,820 |
2,887.5 |
2,820 |
2,875 |
+1.61% |
2,209,900 |
| 2024/9/30 |
2,746.5 |
2,835 |
2,712.5 |
2,829.5 |
-2.31% |
2,971,000 |
| 2024/9/27 |
2,851.5 |
2,896.5 |
2,816.5 |
2,896.5 |
+2.55% |
2,243,100 |
| 2024/9/26 |
2,781.5 |
2,842 |
2,766 |
2,824.5 |
+2.15% |
1,880,200 |
| 2024/9/25 |
2,818 |
2,823.5 |
2,758.5 |
2,765 |
-1.69% |
1,723,200 |
| 2024/9/24 |
2,840.5 |
2,858.5 |
2,792 |
2,812.5 |
+0.36% |
2,168,900 |
| 2024/9/20 |
2,838.5 |
2,862 |
2,773 |
2,802.5 |
+1.61% |
7,988,000 |
| 2024/9/19 |
2,782.5 |
2,798.5 |
2,749.5 |
2,758 |
+1.62% |
1,396,900 |
| 2024/9/18 |
2,726.5 |
2,752 |
2,675 |
2,714 |
+0.63% |
1,453,400 |
| 2024/9/17 |
2,691 |
2,738 |
2,659.5 |
2,697 |
+1.01% |
2,052,400 |
| 2024/9/13 |
2,705.5 |
2,729 |
2,649 |
2,670 |
-3.10% |
3,011,200 |
| 2024/9/12 |
2,702.5 |
2,766 |
2,695.5 |
2,755.5 |
+4.12% |
2,436,600 |
| 2024/9/11 |
2,707 |
2,719 |
2,613 |
2,646.5 |
-2.58% |
2,489,600 |
| 2024/9/10 |
2,719 |
2,744 |
2,705.5 |
2,716.5 |
-0.44% |
1,538,000 |
| 2024/9/9 |
2,688.5 |
2,736.5 |
2,643.5 |
2,728.5 |
-0.05% |
1,939,500 |
| 2024/9/6 |
2,822 |
2,833 |
2,725 |
2,730 |
-2.85% |
2,834,000 |
| 2024/9/5 |
2,752.5 |
2,866 |
2,730 |
2,810 |
+0.27% |
2,486,100 |
| 2024/9/4 |
2,849 |
2,884.5 |
2,774 |
2,802.5 |
-4.47% |
5,422,200 |
| 2024/9/3 |
2,894 |
2,955.5 |
2,887.5 |
2,933.5 |
+1.54% |
1,917,000 |
| 2024/9/2 |
2,871 |
2,905.5 |
2,850.5 |
2,889 |
+1.01% |
1,900,600 |
| 2024/8/30 |
2,831 |
2,875 |
2,826 |
2,860 |
+0.23% |
2,040,400 |
| 2024/8/29 |
2,873.5 |
2,892.5 |
2,846 |
2,853.5 |
-2.04% |
2,157,500 |
| 2024/8/28 |
2,893 |
2,943 |
2,868.5 |
2,913 |
+0.02% |
1,936,700 |
| 2024/8/27 |
2,977 |
2,989.5 |
2,912.5 |
2,912.5 |
-1.20% |
1,715,300 |
| 2024/8/26 |
2,899.5 |
2,950.5 |
2,895 |
2,948 |
+0.79% |
2,462,400 |
| 2024/8/23 |
2,901 |
2,949 |
2,896.5 |
2,925 |
-0.75% |
1,661,200 |
| 2024/8/22 |
2,993.5 |
3,011 |
2,935.5 |
2,947 |
-1.77% |
1,996,400 |
| 2024/8/21 |
3,010 |
3,020 |
2,972 |
3,000 |
-1.90% |
2,348,600 |
| 2024/8/20 |
3,047 |
3,097 |
3,025 |
3,058 |
+3.77% |
3,119,100 |
| 2024/8/19 |
2,963 |
2,997.5 |
2,930.5 |
2,947 |
+0.02% |
2,334,800 |
| 2024/8/16 |
2,965 |
3,005 |
2,901.5 |
2,946.5 |
+1.38% |
2,941,400 |
| 2024/8/15 |
2,838.5 |
2,906.5 |
2,833 |
2,906.5 |
+1.38% |
2,954,700 |
| 2024/8/14 |
2,812.5 |
2,874.5 |
2,765 |
2,867 |
+1.96% |
2,578,000 |
| 2024/8/13 |
2,800 |
2,824.5 |
2,736 |
2,812 |
+5.24% |
5,684,300 |
| 2024/8/9 |
2,839 |
2,839 |
2,611 |
2,672 |
-15.47% |
10,272,900 |
| 2024/8/8 |
2,980 |
3,195 |
2,959 |
3,161 |
+4.88% |
4,291,300 |
| 2024/8/7 |
3,018 |
3,138 |
2,958.5 |
3,014 |
+0.23% |
4,134,700 |
| 2024/8/6 |
2,892 |
3,178 |
2,892 |
3,007 |
+12.29% |
3,472,200 |
| 2024/8/5 |
2,904 |
2,943.5 |
2,645 |
2,678 |
-13.45% |
4,966,300 |
| 2024/8/2 |
3,123 |
3,156 |
3,085 |
3,094 |
-4.68% |
3,432,400 |
| 2024/8/1 |
3,246 |
3,271 |
3,187 |
3,246 |
-0.89% |
2,478,300 |
| 2024/7/31 |
3,160 |
3,288 |
3,152 |
3,275 |
-0.97% |
3,284,800 |
| 2024/7/30 |
3,275 |
3,308 |
3,260 |
3,307 |
+0.18% |
1,098,200 |
| 2024/7/29 |
3,210 |
3,305 |
3,187 |
3,301 |
+3.58% |
2,681,700 |
| 2024/7/26 |
3,162 |
3,211 |
3,153 |
3,187 |
+1.01% |
2,328,800 |
| 2024/7/25 |
3,111 |
3,180 |
3,103 |
3,155 |
-2.05% |
2,703,100 |
| 2024/7/24 |
3,227 |
3,292 |
3,216 |
3,221 |
-1.20% |
1,462,700 |
| 2024/7/23 |
3,270 |
3,302 |
3,236 |
3,260 |
-0.21% |
1,348,100 |
| 2024/7/22 |
3,290 |
3,303 |
3,255 |
3,267 |
-1.42% |
1,806,500 |
| 2024/7/19 |
3,310 |
3,404 |
3,309 |
3,314 |
+0.12% |
3,046,500 |
| 2024/7/18 |
3,339 |
3,373 |
3,296 |
3,310 |
-2.90% |
3,157,600 |
| 2024/7/17 |
3,352 |
3,455 |
3,311 |
3,409 |
+2.62% |
3,766,000 |
| 2024/7/16 |
3,321 |
3,337 |
3,291 |
3,322 |
+0.94% |
2,105,700 |
| 2024/7/12 |
3,270 |
3,344 |
3,232 |
3,291 |
-0.87% |
3,577,200 |
| 2024/7/11 |
3,277 |
3,339 |
3,271 |
3,320 |
+1.47% |
2,393,400 |
| 2024/7/10 |
3,231 |
3,283 |
3,210 |
3,272 |
+1.14% |
2,472,500 |
| 2024/7/9 |
3,129 |
3,242 |
3,117 |
3,235 |
+3.45% |
3,461,300 |
| 2024/7/8 |
3,065 |
3,146 |
3,062 |
3,127 |
+2.02% |
2,992,400 |
| 2024/7/5 |
3,077 |
3,087 |
3,021 |
3,065 |
+1.93% |
2,175,500 |
| 2024/7/4 |
3,049 |
3,091 |
2,997 |
3,007 |
-1.83% |
2,587,300 |
| 2024/7/3 |
3,040 |
3,108 |
3,019 |
3,063 |
+4.43% |
4,742,000 |
| 2024/7/2 |
2,933 |
2,964 |
2,895.5 |
2,933 |
+0.00% |
3,109,400 |
| 2024/7/1 |
2,975 |
2,996 |
2,909 |
2,933 |
-1.41% |
3,096,900 |
| 2024/6/28 |
2,945.5 |
3,013 |
2,924 |
2,975 |
+1.94% |
3,135,200 |
| 2024/6/27 |
2,941 |
2,951 |
2,905 |
2,918.5 |
-2.05% |
2,599,000 |
| 2024/6/26 |
2,967.5 |
2,991 |
2,918 |
2,979.5 |
+0.97% |
2,848,900 |
| 2024/6/25 |
3,020 |
3,045 |
2,908.5 |
2,951 |
+1.06% |
3,640,500 |
| 2024/6/24 |
2,857.5 |
2,965 |
2,854.5 |
2,920 |
+0.97% |
2,219,100 |
| 2024/6/21 |
2,901 |
2,949 |
2,849 |
2,892 |
+1.44% |
5,839,700 |
| 2024/6/20 |
2,850 |
2,871 |
2,718.5 |
2,851 |
-1.69% |
4,874,600 |
| 2024/6/19 |
2,950.5 |
2,959.5 |
2,891 |
2,900 |
-2.21% |
2,178,300 |
| 2024/6/18 |
2,906.5 |
2,993.5 |
2,882.5 |
2,965.5 |
+2.05% |
3,313,300 |
| 2024/6/17 |
2,868.5 |
2,906 |
2,851.5 |
2,906 |
+0.29% |
2,117,900 |
| 2024/6/14 |
2,835 |
2,920 |
2,823 |
2,897.5 |
+4.04% |
5,051,600 |
| 2024/6/13 |
2,765 |
2,820.5 |
2,728 |
2,785 |
+1.24% |
2,253,500 |
| 2024/6/12 |
2,741 |
2,784.5 |
2,740 |
2,751 |
-1.43% |
1,752,400 |
| 2024/6/11 |
2,754 |
2,793 |
2,723.5 |
2,791 |
+1.21% |
1,855,400 |
| 2024/6/10 |
2,749 |
2,776 |
2,711.5 |
2,757.5 |
-0.74% |
1,851,100 |
| 2024/6/7 |
2,765 |
2,789 |
2,740 |
2,778 |
+1.22% |
1,610,500 |
| 2024/6/6 |
2,783.5 |
2,790 |
2,723.5 |
2,744.5 |
+0.09% |
1,625,100 |
| 2024/6/5 |
2,708.5 |
2,757 |
2,682 |
2,742 |
-0.60% |
1,738,100 |
|
