日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/11 |
807 |
815 |
796 |
801 |
-1.35% |
770,900 |
2024/11/8 |
845 |
848 |
812 |
812 |
-3.56% |
1,061,500 |
2024/11/7 |
838 |
857 |
826 |
842 |
+1.57% |
1,048,600 |
2024/11/6 |
826 |
840 |
823 |
829 |
-0.24% |
901,600 |
2024/11/5 |
808 |
833 |
806 |
831 |
+3.10% |
788,100 |
2024/11/1 |
814 |
819 |
799 |
806 |
-2.77% |
986,700 |
2024/10/31 |
829 |
832 |
814 |
829 |
-1.16% |
1,254,000 |
2024/10/30 |
839.9 |
853.6 |
831 |
838.7 |
-0.06% |
1,610,300 |
2024/10/29 |
838.9 |
844.4 |
834 |
839.2 |
-0.82% |
718,900 |
2024/10/28 |
826.5 |
846.8 |
825 |
846.1 |
+2.37% |
762,000 |
2024/10/25 |
826.4 |
835.5 |
818.6 |
826.5 |
-0.77% |
699,900 |
2024/10/24 |
839.1 |
843.4 |
830.4 |
832.9 |
-1.76% |
1,045,900 |
2024/10/23 |
859.5 |
869.8 |
847.8 |
847.8 |
-1.14% |
735,300 |
2024/10/22 |
876 |
876 |
853.6 |
857.6 |
-2.53% |
1,013,000 |
2024/10/21 |
884.4 |
889.7 |
875 |
879.9 |
-0.03% |
725,000 |
2024/10/18 |
892 |
896.1 |
870.3 |
880.2 |
-0.79% |
761,300 |
2024/10/17 |
891 |
909.7 |
886.6 |
887.2 |
+0.44% |
1,167,200 |
2024/10/16 |
899 |
899 |
872.3 |
883.3 |
-3.46% |
1,236,900 |
2024/10/15 |
905.3 |
927.1 |
900 |
915 |
+2.77% |
1,258,800 |
2024/10/11 |
900 |
901.4 |
890 |
890.3 |
-1.06% |
704,000 |
2024/10/10 |
903.9 |
908.5 |
890 |
899.8 |
+0.02% |
798,800 |
2024/10/9 |
909.1 |
919.4 |
895.4 |
899.6 |
-0.70% |
1,088,600 |
2024/10/8 |
926.8 |
926.8 |
905.9 |
905.9 |
-2.90% |
859,100 |
2024/10/7 |
949.1 |
950 |
929 |
933 |
-0.12% |
1,044,300 |
2024/10/4 |
938.4 |
941.5 |
931.3 |
934.1 |
-0.87% |
887,700 |
2024/10/3 |
922.8 |
952 |
921.6 |
942.3 |
+4.65% |
1,585,400 |
2024/10/2 |
901.1 |
912.6 |
897.1 |
900.4 |
-1.71% |
1,072,900 |
2024/10/1 |
908 |
920.8 |
898.1 |
916.1 |
+1.72% |
1,202,800 |
2024/9/30 |
910.9 |
927 |
900.6 |
900.6 |
-5.79% |
1,455,500 |
2024/9/27 |
941 |
960.8 |
929.4 |
955.9 |
+3.18% |
1,918,600 |
2024/9/26 |
908.2 |
926.4 |
904.5 |
926.4 |
+3.72% |
1,791,200 |
2024/9/25 |
888.4 |
906 |
870.8 |
893.2 |
+2.01% |
1,836,100 |
2024/9/24 |
914.1 |
915.1 |
875.6 |
875.6 |
-3.49% |
1,852,700 |
2024/9/20 |
885 |
921 |
884.6 |
907.3 |
+4.59% |
2,110,500 |
2024/9/19 |
870.1 |
876.9 |
847.2 |
867.5 |
+1.45% |
2,190,300 |
2024/9/18 |
826 |
858.9 |
820.4 |
855.1 |
+5.44% |
2,709,800 |
2024/9/17 |
856 |
864 |
796.3 |
811 |
-5.50% |
3,435,900 |
2024/9/13 |
836.9 |
861.9 |
812.2 |
858.2 |
+4.40% |
2,980,000 |
2024/9/12 |
798.7 |
831.5 |
793.2 |
822 |
+4.89% |
7,032,900 |
2024/9/11 |
798.7 |
808.7 |
783.7 |
783.7 |
-16.07% |
6,563,200 |
2024/9/10 |
933 |
942 |
919.9 |
933.7 |
+1.71% |
1,961,400 |
2024/9/9 |
899 |
921.3 |
885.7 |
918 |
-2.25% |
1,225,100 |
2024/9/6 |
960.4 |
961.4 |
932 |
939.1 |
-0.67% |
665,400 |
2024/9/5 |
945.5 |
961 |
931.3 |
945.4 |
-0.71% |
824,000 |
2024/9/4 |
977 |
986.7 |
950.7 |
952.2 |
-7.28% |
2,087,100 |
2024/9/3 |
1,040.5 |
1,040.5 |
1,022.5 |
1,027 |
-0.87% |
602,000 |
2024/9/2 |
1,043 |
1,054 |
1,030 |
1,036 |
-0.43% |
884,700 |
2024/8/30 |
1,027 |
1,044.5 |
1,025 |
1,040.5 |
+1.56% |
666,100 |
2024/8/29 |
1,033.5 |
1,044.5 |
1,016 |
1,024.5 |
-2.61% |
863,100 |
2024/8/28 |
1,028 |
1,056 |
1,021.5 |
1,052 |
+2.38% |
911,200 |
2024/8/27 |
998 |
1,027.5 |
987 |
1,027.5 |
+3.16% |
1,228,300 |
2024/8/26 |
1,002.5 |
1,004.5 |
987.1 |
996 |
-3.21% |
1,333,900 |
2024/8/23 |
1,021.5 |
1,031 |
1,018 |
1,029 |
+0.73% |
735,100 |
2024/8/22 |
1,035 |
1,045 |
1,020 |
1,021.5 |
-2.06% |
902,200 |
2024/8/21 |
1,040 |
1,050 |
1,032 |
1,043 |
-0.90% |
631,900 |
2024/8/20 |
1,052.5 |
1,061 |
1,040.5 |
1,052.5 |
+1.06% |
740,600 |
2024/8/19 |
1,051.5 |
1,073 |
1,041 |
1,041.5 |
-0.86% |
948,600 |
2024/8/16 |
1,054.5 |
1,082.5 |
1,044 |
1,050.5 |
+3.75% |
1,725,300 |
2024/8/15 |
998.8 |
1,024.5 |
985 |
1,012.5 |
+0.25% |
1,087,900 |
2024/8/14 |
1,030 |
1,030 |
999.3 |
1,010 |
-1.17% |
1,592,000 |
2024/8/13 |
986 |
1,022 |
977 |
1,022 |
+4.00% |
1,549,500 |
2024/8/9 |
1,000 |
1,008.5 |
958.3 |
982.7 |
+1.51% |
1,400,100 |
2024/8/8 |
959 |
989.1 |
951.2 |
968.1 |
-0.61% |
1,374,200 |
2024/8/7 |
921.6 |
1,002 |
921.3 |
974 |
+2.35% |
2,296,200 |
2024/8/6 |
937.1 |
993 |
926.4 |
951.6 |
+10.38% |
2,344,200 |
2024/8/5 |
972.3 |
980.2 |
854.7 |
862.1 |
-18.55% |
4,156,400 |
2024/8/2 |
1,081 |
1,093 |
1,058.5 |
1,058.5 |
-6.99% |
2,225,200 |
2024/8/1 |
1,152 |
1,152.5 |
1,116.5 |
1,138 |
-2.65% |
1,717,200 |
2024/7/31 |
1,117.5 |
1,169 |
1,090.5 |
1,169 |
+3.96% |
1,619,000 |
2024/7/30 |
1,104 |
1,144 |
1,090.5 |
1,124.5 |
+1.36% |
1,528,700 |
2024/7/29 |
1,106.8 |
1,123.4 |
1,094.4 |
1,109.4 |
+0.27% |
572,600 |
2024/7/26 |
1,112 |
1,128 |
1,106.4 |
1,106.4 |
-0.54% |
309,600 |
2024/7/25 |
1,135.6 |
1,136.2 |
1,108.2 |
1,112.4 |
-3.12% |
429,500 |
2024/7/24 |
1,161.4 |
1,175.8 |
1,147.8 |
1,148.2 |
-0.95% |
292,200 |
2024/7/23 |
1,180 |
1,187.8 |
1,154.4 |
1,159.2 |
-0.07% |
266,700 |
2024/7/22 |
1,162.8 |
1,177.6 |
1,146 |
1,160 |
-0.94% |
414,600 |
2024/7/19 |
1,210.6 |
1,219.2 |
1,166.6 |
1,171 |
-3.22% |
772,400 |
2024/7/18 |
1,217.6 |
1,229 |
1,210 |
1,210 |
-2.73% |
439,700 |
2024/7/17 |
1,252.6 |
1,264 |
1,236.8 |
1,244 |
-0.64% |
249,600 |
2024/7/16 |
1,260 |
1,273.2 |
1,246.2 |
1,252 |
+0.34% |
443,800 |
2024/7/12 |
1,219.8 |
1,249 |
1,211.2 |
1,247.8 |
+0.73% |
427,700 |
2024/7/11 |
1,240.2 |
1,244 |
1,220.2 |
1,238.8 |
+1.21% |
505,800 |
2024/7/10 |
1,238 |
1,238 |
1,215 |
1,224 |
-1.95% |
536,700 |
2024/7/9 |
1,242 |
1,256.8 |
1,230.2 |
1,248.4 |
+0.77% |
427,300 |
2024/7/8 |
1,246 |
1,247.6 |
1,235 |
1,238.8 |
-0.91% |
308,400 |
2024/7/5 |
1,270 |
1,270.6 |
1,237.6 |
1,250.2 |
-1.64% |
403,500 |
2024/7/4 |
1,232.4 |
1,276.4 |
1,228.2 |
1,271 |
+2.95% |
417,400 |
2024/7/3 |
1,239.6 |
1,242 |
1,222.4 |
1,234.6 |
-0.08% |
446,800 |
2024/7/2 |
1,259.4 |
1,265.8 |
1,228.6 |
1,235.6 |
-2.71% |
515,200 |
2024/7/1 |
1,268.8 |
1,283.6 |
1,262.8 |
1,270 |
+1.03% |
275,400 |
2024/6/28 |
1,247.6 |
1,257 |
1,244.2 |
1,257 |
+0.92% |
204,600 |
2024/6/27 |
1,264.8 |
1,267.2 |
1,245.4 |
1,245.6 |
-1.91% |
286,400 |
2024/6/26 |
1,272 |
1,277.8 |
1,256 |
1,269.8 |
+0.40% |
410,200 |
2024/6/25 |
1,216.8 |
1,270.8 |
1,216 |
1,264.8 |
+3.89% |
574,400 |
2024/6/24 |
1,218 |
1,223 |
1,202.2 |
1,217.4 |
-0.23% |
445,400 |
2024/6/21 |
1,214 |
1,252 |
1,207.8 |
1,220.2 |
-0.15% |
683,300 |
2024/6/20 |
1,200 |
1,236 |
1,196.6 |
1,222 |
+0.86% |
785,900 |
2024/6/19 |
1,234 |
1,242.6 |
1,208 |
1,211.6 |
-2.60% |
914,100 |
2024/6/18 |
1,255.8 |
1,265.4 |
1,244 |
1,244 |
-0.92% |
783,400 |
2024/6/17 |
1,322.2 |
1,322.2 |
1,247 |
1,255.6 |
-7.83% |
2,089,600 |
2024/6/14 |
1,345 |
1,366.4 |
1,331.2 |
1,362.2 |
+0.38% |
470,300 |
2024/6/13 |
1,371.6 |
1,377.8 |
1,357 |
1,357 |
-0.41% |
292,600 |
2024/6/12 |
1,380 |
1,386.8 |
1,360.4 |
1,362.6 |
-1.52% |
379,700 |
2024/6/11 |
1,400 |
1,404 |
1,382.4 |
1,383.6 |
-0.83% |
245,900 |
2024/6/10 |
1,395.8 |
1,408.8 |
1,377.8 |
1,395.2 |
-0.19% |
235,600 |
2024/6/7 |
1,390 |
1,404 |
1,390 |
1,397.8 |
+0.95% |
121,000 |
2024/6/6 |
1,411.8 |
1,420 |
1,383.2 |
1,384.6 |
-0.52% |
155,900 |
2024/6/5 |
1,403.8 |
1,410.8 |
1,376.2 |
1,391.8 |
-1.71% |
275,400 |
2024/6/4 |
1,429 |
1,430 |
1,408 |
1,416 |
+0.03% |
200,900 |
2024/6/3 |
1,419.4 |
1,435 |
1,412.4 |
1,415.6 |
+0.67% |
227,600 |
2024/5/31 |
1,396.6 |
1,414.6 |
1,394.6 |
1,406.2 |
+1.08% |
148,800 |
2024/5/30 |
1,379.8 |
1,395 |
1,370.4 |
1,391.2 |
-1.00% |
215,200 |
2024/5/29 |
1,416.2 |
1,435.6 |
1,405.2 |
1,405.2 |
-0.71% |
202,100 |
2024/5/28 |
1,416.4 |
1,423.2 |
1,402.4 |
1,415.2 |
-0.10% |
218,800 |
2024/5/27 |
1,450 |
1,458.8 |
1,403 |
1,416.6 |
-1.71% |
258,400 |
2024/5/24 |
1,432.6 |
1,449.8 |
1,389.4 |
1,441.2 |
-2.20% |
634,600 |
2024/5/23 |
1,505.2 |
1,518.8 |
1,457.6 |
1,473.6 |
-0.65% |
307,700 |
2024/5/22 |
1,527.4 |
1,527.4 |
1,480.8 |
1,483.2 |
-3.10% |
240,000 |
2024/5/21 |
1,562.4 |
1,565 |
1,521.6 |
1,530.6 |
-1.62% |
215,300 |
2024/5/20 |
1,530 |
1,564 |
1,530 |
1,555.8 |
+1.87% |
203,700 |
2024/5/17 |
1,512.8 |
1,535.4 |
1,506 |
1,527.2 |
+0.51% |
148,600 |
2024/5/16 |
1,540 |
1,544.2 |
1,494 |
1,519.4 |
-0.08% |
190,300 |
2024/5/15 |
1,546 |
1,552 |
1,516 |
1,520.6 |
-0.55% |
182,400 |
|