| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/3 |
1,401 |
1,422 |
1,398.5 |
1,416.5 |
+1.91% |
4,012,300 |
| 2024/12/2 |
1,358 |
1,392 |
1,356.5 |
1,390 |
+3.04% |
5,070,700 |
| 2024/11/29 |
1,356.5 |
1,366.5 |
1,341 |
1,349 |
+0.26% |
4,661,300 |
| 2024/11/28 |
1,302.5 |
1,358 |
1,302.5 |
1,345.5 |
-5.41% |
11,190,900 |
| 2024/11/27 |
1,425 |
1,428 |
1,416 |
1,422.5 |
-0.84% |
1,803,200 |
| 2024/11/26 |
1,428.5 |
1,438.5 |
1,422.5 |
1,434.5 |
+0.67% |
1,260,200 |
| 2024/11/25 |
1,444.5 |
1,450.5 |
1,425 |
1,425 |
-0.14% |
4,363,900 |
| 2024/11/22 |
1,420 |
1,431.5 |
1,416 |
1,427 |
+0.32% |
1,172,800 |
| 2024/11/21 |
1,432.5 |
1,435 |
1,418.5 |
1,422.5 |
-0.70% |
1,496,900 |
| 2024/11/20 |
1,441 |
1,453 |
1,432.5 |
1,432.5 |
-0.83% |
1,275,900 |
| 2024/11/19 |
1,437.5 |
1,448 |
1,437 |
1,444.5 |
+0.42% |
1,029,100 |
| 2024/11/18 |
1,434 |
1,443 |
1,425.5 |
1,438.5 |
+0.14% |
979,500 |
| 2024/11/15 |
1,432.5 |
1,442.5 |
1,429.5 |
1,436.5 |
+0.38% |
1,126,900 |
| 2024/11/14 |
1,435 |
1,448.5 |
1,428.5 |
1,431 |
-0.42% |
1,625,100 |
| 2024/11/13 |
1,445 |
1,455 |
1,437 |
1,437 |
-1.54% |
1,902,700 |
| 2024/11/12 |
1,457.5 |
1,470 |
1,455.5 |
1,459.5 |
+0.14% |
1,271,500 |
| 2024/11/11 |
1,453 |
1,468.5 |
1,450.5 |
1,457.5 |
+0.17% |
1,400,400 |
| 2024/11/8 |
1,493 |
1,501 |
1,448.5 |
1,455 |
-1.99% |
2,628,600 |
| 2024/11/7 |
1,453.5 |
1,485.5 |
1,452 |
1,484.5 |
+2.38% |
1,729,000 |
| 2024/11/6 |
1,450 |
1,467 |
1,450 |
1,450 |
+1.01% |
2,192,900 |
| 2024/11/5 |
1,432.5 |
1,440 |
1,421 |
1,435.5 |
+0.28% |
1,914,900 |
| 2024/11/1 |
1,400 |
1,431.5 |
1,398 |
1,431.5 |
+0.74% |
1,867,600 |
| 2024/10/31 |
1,417 |
1,422.5 |
1,405.5 |
1,421 |
+0.53% |
2,072,800 |
| 2024/10/30 |
1,412 |
1,426 |
1,404.5 |
1,413.5 |
+0.11% |
3,061,900 |
| 2024/10/29 |
1,389 |
1,412 |
1,384 |
1,412 |
+3.82% |
3,412,100 |
| 2024/10/28 |
1,372 |
1,401.5 |
1,357 |
1,360 |
-0.18% |
4,550,100 |
| 2024/10/25 |
1,359 |
1,371 |
1,354 |
1,362.5 |
+0.22% |
2,321,500 |
| 2024/10/24 |
1,365 |
1,368.5 |
1,352.5 |
1,359.5 |
-0.55% |
2,461,500 |
| 2024/10/23 |
1,391 |
1,403.5 |
1,366.5 |
1,367 |
-2.67% |
3,376,900 |
| 2024/10/22 |
1,412 |
1,415.5 |
1,392 |
1,404.5 |
-1.20% |
2,248,500 |
| 2024/10/21 |
1,432.5 |
1,436 |
1,417.5 |
1,421.5 |
-0.77% |
1,380,800 |
| 2024/10/18 |
1,433 |
1,439.5 |
1,428.5 |
1,432.5 |
-0.49% |
1,017,900 |
| 2024/10/17 |
1,440.5 |
1,453 |
1,436 |
1,439.5 |
+0.70% |
1,182,600 |
| 2024/10/16 |
1,431 |
1,449.5 |
1,424 |
1,429.5 |
-0.45% |
1,171,900 |
| 2024/10/15 |
1,443.5 |
1,444.5 |
1,430 |
1,436 |
+0.10% |
1,529,600 |
| 2024/10/11 |
1,440 |
1,449 |
1,433 |
1,434.5 |
-0.66% |
1,404,600 |
| 2024/10/10 |
1,458 |
1,463 |
1,444 |
1,444 |
-0.89% |
1,438,200 |
| 2024/10/9 |
1,459.5 |
1,463.5 |
1,449 |
1,457 |
-0.14% |
1,546,200 |
| 2024/10/8 |
1,473.5 |
1,481.5 |
1,457 |
1,459 |
-1.59% |
1,383,300 |
| 2024/10/7 |
1,500 |
1,501 |
1,481 |
1,482.5 |
-0.34% |
1,398,000 |
| 2024/10/4 |
1,500 |
1,510 |
1,487 |
1,487.5 |
-0.10% |
1,551,100 |
| 2024/10/3 |
1,491 |
1,495 |
1,472 |
1,489 |
+1.85% |
1,723,100 |
| 2024/10/2 |
1,458.5 |
1,468.5 |
1,447.5 |
1,462 |
+0.86% |
1,576,900 |
| 2024/10/1 |
1,456.5 |
1,462 |
1,448 |
1,449.5 |
-0.34% |
1,688,500 |
| 2024/9/30 |
1,468 |
1,476.5 |
1,446.5 |
1,454.5 |
-3.90% |
2,784,400 |
| 2024/9/27 |
1,494 |
1,518.5 |
1,485 |
1,513.5 |
+1.27% |
2,322,800 |
| 2024/9/26 |
1,474.5 |
1,495 |
1,470 |
1,494.5 |
+1.91% |
1,523,200 |
| 2024/9/25 |
1,465.5 |
1,474 |
1,455.5 |
1,466.5 |
+0.79% |
1,124,300 |
| 2024/9/24 |
1,458 |
1,469.5 |
1,452 |
1,455 |
+0.48% |
1,844,200 |
| 2024/9/20 |
1,450.5 |
1,462 |
1,438.5 |
1,448 |
+0.28% |
2,859,600 |
| 2024/9/19 |
1,444 |
1,452 |
1,439 |
1,444 |
+1.12% |
1,065,500 |
| 2024/9/18 |
1,443 |
1,449 |
1,417 |
1,428 |
-1.31% |
1,223,400 |
| 2024/9/17 |
1,437.5 |
1,447.5 |
1,416 |
1,447 |
+0.80% |
1,939,500 |
| 2024/9/13 |
1,447 |
1,457.5 |
1,430.5 |
1,435.5 |
-1.27% |
1,652,300 |
| 2024/9/12 |
1,448 |
1,468.5 |
1,443 |
1,454 |
+0.52% |
1,414,800 |
| 2024/9/11 |
1,460 |
1,461 |
1,430.5 |
1,446.5 |
-1.57% |
1,482,300 |
| 2024/9/10 |
1,467.5 |
1,483 |
1,463.5 |
1,469.5 |
+0.10% |
1,375,900 |
| 2024/9/9 |
1,450 |
1,476.5 |
1,445.5 |
1,468 |
-0.20% |
1,143,600 |
| 2024/9/6 |
1,460 |
1,479 |
1,460 |
1,471 |
+0.58% |
997,000 |
| 2024/9/5 |
1,450 |
1,473 |
1,438.5 |
1,462.5 |
+0.72% |
1,160,200 |
| 2024/9/4 |
1,460 |
1,463 |
1,434 |
1,452 |
-2.52% |
2,217,100 |
| 2024/9/3 |
1,485 |
1,493 |
1,480.5 |
1,489.5 |
+0.27% |
1,637,500 |
| 2024/9/2 |
1,502.5 |
1,508 |
1,481 |
1,485.5 |
-1.39% |
1,528,900 |
| 2024/8/30 |
1,499 |
1,510 |
1,489 |
1,506.5 |
-0.17% |
1,712,200 |
| 2024/8/29 |
1,503 |
1,512 |
1,500 |
1,509 |
-0.33% |
1,074,100 |
| 2024/8/28 |
1,524.5 |
1,529.5 |
1,483 |
1,514 |
+0.03% |
1,428,000 |
| 2024/8/27 |
1,490 |
1,518 |
1,489.5 |
1,513.5 |
+1.61% |
1,689,000 |
| 2024/8/26 |
1,459 |
1,490 |
1,455.5 |
1,489.5 |
+2.83% |
1,518,600 |
| 2024/8/23 |
1,447.5 |
1,462 |
1,445 |
1,448.5 |
+0.87% |
962,900 |
| 2024/8/22 |
1,426.5 |
1,437.5 |
1,416.5 |
1,436 |
+0.81% |
1,041,900 |
| 2024/8/21 |
1,424.5 |
1,439 |
1,416.5 |
1,424.5 |
-1.08% |
1,672,700 |
| 2024/8/20 |
1,441.5 |
1,449.5 |
1,433 |
1,440 |
+0.63% |
942,300 |
| 2024/8/19 |
1,441.5 |
1,449.5 |
1,426.5 |
1,431 |
-0.42% |
1,004,900 |
| 2024/8/16 |
1,431.5 |
1,440 |
1,424 |
1,437 |
+1.66% |
1,212,200 |
| 2024/8/15 |
1,415 |
1,419 |
1,405 |
1,413.5 |
+0.39% |
1,412,500 |
| 2024/8/14 |
1,402 |
1,413 |
1,389 |
1,408 |
+0.64% |
1,590,700 |
| 2024/8/13 |
1,402 |
1,404 |
1,376 |
1,399 |
+0.79% |
2,172,500 |
| 2024/8/9 |
1,413 |
1,419.5 |
1,377 |
1,388 |
-0.89% |
2,374,200 |
| 2024/8/8 |
1,387 |
1,434 |
1,383 |
1,400.5 |
+0.07% |
1,659,000 |
| 2024/8/7 |
1,342 |
1,426 |
1,333.5 |
1,399.5 |
+3.44% |
2,301,200 |
| 2024/8/6 |
1,358 |
1,405 |
1,335 |
1,353 |
+6.70% |
4,563,700 |
| 2024/8/5 |
1,310 |
1,351.5 |
1,260.5 |
1,268 |
-7.45% |
4,588,100 |
| 2024/8/2 |
1,352 |
1,376.5 |
1,343 |
1,370 |
-0.33% |
3,046,200 |
| 2024/8/1 |
1,435 |
1,440.5 |
1,360 |
1,374.5 |
-6.59% |
4,416,400 |
| 2024/7/31 |
1,449.5 |
1,474.5 |
1,446 |
1,471.5 |
-0.27% |
2,110,400 |
| 2024/7/30 |
1,462 |
1,484.5 |
1,460.5 |
1,475.5 |
+0.51% |
1,543,600 |
| 2024/7/29 |
1,462 |
1,485.5 |
1,456 |
1,468 |
+1.24% |
1,852,200 |
| 2024/7/26 |
1,465 |
1,488 |
1,440 |
1,450 |
-0.45% |
2,283,600 |
| 2024/7/25 |
1,457 |
1,463.5 |
1,436 |
1,456.5 |
-0.21% |
1,579,000 |
| 2024/7/24 |
1,478.5 |
1,478.5 |
1,457.5 |
1,459.5 |
-1.58% |
1,150,100 |
| 2024/7/23 |
1,490 |
1,493 |
1,476.5 |
1,483 |
+0.78% |
1,208,500 |
| 2024/7/22 |
1,492.5 |
1,492.5 |
1,471 |
1,471.5 |
-1.04% |
886,300 |
| 2024/7/19 |
1,513 |
1,517 |
1,483 |
1,487 |
-1.52% |
1,341,200 |
| 2024/7/18 |
1,503.5 |
1,517 |
1,495 |
1,510 |
+0.10% |
1,716,600 |
| 2024/7/17 |
1,483.5 |
1,509 |
1,477.5 |
1,508.5 |
+2.31% |
2,099,400 |
| 2024/7/16 |
1,489.5 |
1,489.5 |
1,470.5 |
1,474.5 |
-1.04% |
1,168,600 |
| 2024/7/12 |
1,464 |
1,509 |
1,461.5 |
1,490 |
+2.58% |
3,482,400 |
| 2024/7/11 |
1,454 |
1,458 |
1,446 |
1,452.5 |
+0.80% |
1,456,800 |
| 2024/7/10 |
1,435.5 |
1,442.5 |
1,431 |
1,441 |
-0.31% |
1,078,900 |
| 2024/7/9 |
1,445 |
1,449 |
1,433 |
1,445.5 |
-0.07% |
1,450,100 |
| 2024/7/8 |
1,419.5 |
1,447 |
1,417 |
1,446.5 |
+2.37% |
2,951,500 |
| 2024/7/5 |
1,433 |
1,434.5 |
1,401 |
1,413 |
-1.50% |
2,582,200 |
| 2024/7/4 |
1,441.5 |
1,441.5 |
1,429 |
1,434.5 |
-0.24% |
1,495,500 |
| 2024/7/3 |
1,427 |
1,438.5 |
1,419.5 |
1,438 |
+0.52% |
1,496,400 |
| 2024/7/2 |
1,424 |
1,433 |
1,413.5 |
1,430.5 |
+0.35% |
2,273,100 |
| 2024/7/1 |
1,435 |
1,445 |
1,425.5 |
1,425.5 |
+0.07% |
1,469,300 |
| 2024/6/28 |
1,430 |
1,433 |
1,421 |
1,424.5 |
-0.18% |
1,487,200 |
| 2024/6/27 |
1,420 |
1,433 |
1,418 |
1,427 |
-1.18% |
1,998,300 |
| 2024/6/26 |
1,438.5 |
1,444.5 |
1,433 |
1,444 |
-0.45% |
2,709,600 |
| 2024/6/25 |
1,438 |
1,456 |
1,437.5 |
1,450.5 |
+1.01% |
2,012,500 |
| 2024/6/24 |
1,445 |
1,448 |
1,423.5 |
1,436 |
-0.07% |
1,910,400 |
| 2024/6/21 |
1,421.5 |
1,450 |
1,421 |
1,437 |
+1.66% |
4,492,400 |
| 2024/6/20 |
1,402 |
1,414.5 |
1,397 |
1,413.5 |
+0.11% |
1,397,800 |
| 2024/6/19 |
1,421 |
1,427 |
1,409 |
1,412 |
-0.63% |
1,364,900 |
| 2024/6/18 |
1,459 |
1,459 |
1,418 |
1,421 |
-1.80% |
1,872,400 |
| 2024/6/17 |
1,464 |
1,465 |
1,439.5 |
1,447 |
-1.19% |
1,163,100 |
| 2024/6/14 |
1,436 |
1,469 |
1,436 |
1,464.5 |
+1.21% |
2,137,700 |
| 2024/6/13 |
1,457.5 |
1,460.5 |
1,442 |
1,447 |
-0.48% |
2,148,200 |
| 2024/6/12 |
1,463 |
1,470 |
1,453 |
1,454 |
-1.36% |
1,591,000 |
| 2024/6/11 |
1,490 |
1,496 |
1,474 |
1,474 |
-1.04% |
1,433,100 |
| 2024/6/10 |
1,485.5 |
1,503.5 |
1,483.5 |
1,489.5 |
+0.40% |
1,292,000 |
| 2024/6/7 |
1,481 |
1,491.5 |
1,476 |
1,483.5 |
-0.07% |
999,100 |
| 2024/6/6 |
1,497 |
1,509.5 |
1,483.5 |
1,484.5 |
-0.84% |
1,705,900 |
|
