日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
2,287.5 |
2,328 |
2,285.5 |
2,297.5 |
+1.03% |
3,564,300 |
2024/10/22 |
2,320 |
2,327 |
2,270.5 |
2,274 |
-2.61% |
3,537,800 |
2024/10/21 |
2,340 |
2,360 |
2,323 |
2,335 |
-0.02% |
2,754,100 |
2024/10/18 |
2,362 |
2,402.5 |
2,328 |
2,335.5 |
-1.48% |
4,218,900 |
2024/10/17 |
2,377 |
2,410.5 |
2,365 |
2,370.5 |
+0.53% |
2,975,400 |
2024/10/16 |
2,309 |
2,370.5 |
2,303 |
2,358 |
+0.70% |
3,343,700 |
2024/10/15 |
2,389 |
2,390.5 |
2,331.5 |
2,341.5 |
-0.76% |
4,416,200 |
2024/10/11 |
2,419 |
2,442 |
2,359 |
2,359.5 |
-2.84% |
4,539,600 |
2024/10/10 |
2,384.5 |
2,443 |
2,377.5 |
2,428.5 |
+2.38% |
5,745,100 |
2024/10/9 |
2,365 |
2,394 |
2,358.5 |
2,372 |
+1.00% |
6,009,600 |
2024/10/8 |
2,330 |
2,363 |
2,325 |
2,348.5 |
+0.26% |
4,918,700 |
2024/10/7 |
2,388 |
2,393 |
2,335 |
2,342.5 |
-0.97% |
4,877,300 |
2024/10/4 |
2,353 |
2,381.5 |
2,345.5 |
2,365.5 |
+0.51% |
4,763,600 |
2024/10/3 |
2,443.5 |
2,447 |
2,350 |
2,353.5 |
+0.13% |
4,628,600 |
2024/10/2 |
2,325.5 |
2,350.5 |
2,319.5 |
2,350.5 |
+0.99% |
4,461,900 |
2024/10/1 |
2,290 |
2,332.5 |
2,281.5 |
2,327.5 |
+3.06% |
4,039,900 |
2024/9/30 |
2,277.5 |
2,325 |
2,245 |
2,258.5 |
-8.84% |
10,073,300 |
2024/9/27 |
2,394 |
2,485.5 |
2,346 |
2,477.5 |
+4.47% |
7,886,900 |
2024/9/26 |
2,369.5 |
2,371.5 |
2,337.5 |
2,371.5 |
+1.87% |
4,288,200 |
2024/9/25 |
2,317.5 |
2,337 |
2,308.5 |
2,328 |
+0.76% |
3,190,700 |
2024/9/24 |
2,344.5 |
2,366 |
2,310 |
2,310.5 |
+0.70% |
4,626,700 |
2024/9/20 |
2,329 |
2,332.5 |
2,280.5 |
2,294.5 |
+0.48% |
9,784,200 |
2024/9/19 |
2,273 |
2,304 |
2,262.5 |
2,283.5 |
+1.04% |
4,589,700 |
2024/9/18 |
2,241 |
2,278.5 |
2,233 |
2,260 |
+0.44% |
6,232,600 |
2024/9/17 |
2,298 |
2,307.5 |
2,207 |
2,250 |
-1.98% |
6,709,100 |
2024/9/13 |
2,308.5 |
2,315 |
2,282 |
2,295.5 |
-0.56% |
4,176,900 |
2024/9/12 |
2,321 |
2,328 |
2,278 |
2,308.5 |
+2.74% |
6,399,100 |
2024/9/11 |
2,305 |
2,313 |
2,221.5 |
2,247 |
-3.35% |
6,004,300 |
2024/9/10 |
2,341 |
2,358.5 |
2,321.5 |
2,325 |
-0.68% |
3,998,600 |
2024/9/9 |
2,259 |
2,352.5 |
2,256.5 |
2,341 |
-0.62% |
4,510,300 |
2024/9/6 |
2,360 |
2,383.5 |
2,354 |
2,355.5 |
-0.70% |
3,634,800 |
2024/9/5 |
2,374.5 |
2,390 |
2,333 |
2,372 |
-0.61% |
3,113,500 |
2024/9/4 |
2,380.5 |
2,402 |
2,367.5 |
2,386.5 |
-3.42% |
3,623,600 |
2024/9/3 |
2,476 |
2,483 |
2,455.5 |
2,471 |
-0.20% |
2,697,100 |
2024/9/2 |
2,514.5 |
2,531.5 |
2,467 |
2,476 |
-0.98% |
2,656,800 |
2024/8/30 |
2,450 |
2,509.5 |
2,445.5 |
2,500.5 |
+1.01% |
6,553,700 |
2024/8/29 |
2,483 |
2,498 |
2,454 |
2,475.5 |
-0.30% |
3,268,700 |
2024/8/28 |
2,431.5 |
2,483.5 |
2,422.5 |
2,483 |
+1.78% |
2,775,600 |
2024/8/27 |
2,445 |
2,483 |
2,422.5 |
2,439.5 |
-0.89% |
3,493,900 |
2024/8/26 |
2,432 |
2,473 |
2,425.5 |
2,461.5 |
+1.78% |
3,243,900 |
2024/8/23 |
2,429 |
2,460 |
2,407.5 |
2,418.5 |
+0.04% |
3,340,000 |
2024/8/22 |
2,395 |
2,427.5 |
2,389.5 |
2,417.5 |
+1.00% |
3,011,300 |
2024/8/21 |
2,365 |
2,406.5 |
2,345.5 |
2,393.5 |
-0.13% |
2,950,100 |
2024/8/20 |
2,430 |
2,438 |
2,375 |
2,396.5 |
-0.10% |
3,721,900 |
2024/8/19 |
2,378.5 |
2,419 |
2,367.5 |
2,399 |
+0.90% |
3,625,800 |
2024/8/16 |
2,368.5 |
2,392 |
2,343 |
2,377.5 |
+1.69% |
4,064,600 |
2024/8/15 |
2,345.5 |
2,374 |
2,335.5 |
2,338 |
+0.73% |
5,407,400 |
2024/8/14 |
2,315 |
2,348 |
2,288 |
2,321 |
+1.42% |
6,512,900 |
2024/8/13 |
2,284 |
2,319 |
2,240 |
2,288.5 |
+0.46% |
8,073,200 |
2024/8/9 |
2,240 |
2,299.5 |
2,218.5 |
2,278 |
-0.52% |
7,204,100 |
2024/8/8 |
2,258.5 |
2,330 |
2,229.5 |
2,290 |
-0.24% |
6,090,300 |
2024/8/7 |
2,201 |
2,398.5 |
2,189.5 |
2,295.5 |
+0.81% |
9,846,800 |
2024/8/6 |
2,222.5 |
2,350 |
2,213 |
2,277 |
+9.87% |
10,261,900 |
2024/8/5 |
2,109 |
2,220 |
2,042.5 |
2,072.5 |
-9.42% |
9,965,100 |
2024/8/2 |
2,249.5 |
2,330.5 |
2,239.5 |
2,288 |
-2.37% |
7,802,300 |
2024/8/1 |
2,451 |
2,475 |
2,324 |
2,343.5 |
-8.97% |
9,766,600 |
2024/7/31 |
2,525 |
2,587 |
2,521.5 |
2,574.5 |
-1.09% |
6,315,600 |
2024/7/30 |
2,579 |
2,634 |
2,568 |
2,603 |
+0.93% |
3,263,600 |
2024/7/29 |
2,549 |
2,595.5 |
2,522 |
2,579 |
+3.20% |
3,667,000 |
2024/7/26 |
2,492.5 |
2,552 |
2,479.5 |
2,499 |
+0.46% |
4,237,200 |
2024/7/25 |
2,490 |
2,522 |
2,468.5 |
2,487.5 |
-1.99% |
5,574,200 |
2024/7/24 |
2,592.5 |
2,593 |
2,532.5 |
2,538 |
-2.94% |
4,619,000 |
2024/7/23 |
2,624.5 |
2,690 |
2,612 |
2,615 |
-0.87% |
3,927,800 |
2024/7/22 |
2,650 |
2,659 |
2,626 |
2,638 |
-0.49% |
2,378,700 |
2024/7/19 |
2,640 |
2,662 |
2,616.5 |
2,651 |
+0.30% |
3,351,400 |
2024/7/18 |
2,651.5 |
2,698 |
2,640.5 |
2,643 |
-2.11% |
3,832,500 |
2024/7/17 |
2,639.5 |
2,720 |
2,619.5 |
2,700 |
+3.33% |
5,053,000 |
2024/7/16 |
2,653.5 |
2,661.5 |
2,610.5 |
2,613 |
-1.53% |
3,539,800 |
2024/7/12 |
2,600 |
2,712 |
2,593.5 |
2,653.5 |
+1.55% |
6,556,500 |
2024/7/11 |
2,638 |
2,647.5 |
2,610.5 |
2,613 |
+0.97% |
3,588,300 |
2024/7/10 |
2,610.5 |
2,631 |
2,567.5 |
2,588 |
-1.03% |
4,686,100 |
2024/7/9 |
2,633 |
2,637 |
2,584 |
2,615 |
-0.38% |
3,267,700 |
2024/7/8 |
2,637 |
2,650 |
2,605 |
2,625 |
-0.34% |
4,129,900 |
2024/7/5 |
2,636.5 |
2,658 |
2,613.5 |
2,634 |
+1.52% |
4,512,700 |
2024/7/4 |
2,578 |
2,640.5 |
2,575.5 |
2,594.5 |
+1.39% |
4,706,900 |
2024/7/3 |
2,553 |
2,566.5 |
2,513 |
2,559 |
+1.15% |
5,572,600 |
2024/7/2 |
2,545.5 |
2,566 |
2,505.5 |
2,530 |
-0.12% |
6,670,400 |
2024/7/1 |
2,563.5 |
2,622.5 |
2,526.5 |
2,533 |
+0.52% |
4,747,800 |
2024/6/28 |
2,490 |
2,525.5 |
2,483 |
2,520 |
+2.04% |
5,373,000 |
2024/6/27 |
2,477 |
2,488.5 |
2,460 |
2,469.5 |
-1.30% |
10,955,600 |
2024/6/26 |
2,493 |
2,502.5 |
2,461 |
2,502 |
+0.38% |
4,370,500 |
2024/6/25 |
2,496.5 |
2,540.5 |
2,470.5 |
2,492.5 |
+1.14% |
5,903,100 |
2024/6/24 |
2,455.5 |
2,468 |
2,411 |
2,464.5 |
+1.44% |
3,605,700 |
2024/6/21 |
2,422 |
2,448.5 |
2,405 |
2,429.5 |
-0.04% |
8,411,900 |
2024/6/20 |
2,431 |
2,444.5 |
2,387.5 |
2,430.5 |
-1.72% |
5,947,200 |
2024/6/19 |
2,497 |
2,499 |
2,448 |
2,473 |
+0.32% |
5,287,800 |
2024/6/18 |
2,495 |
2,509 |
2,448 |
2,465 |
-0.60% |
4,827,400 |
2024/6/17 |
2,568 |
2,568 |
2,476.5 |
2,480 |
-4.25% |
5,330,400 |
2024/6/14 |
2,507.5 |
2,636.5 |
2,507.5 |
2,590 |
+3.33% |
8,937,000 |
2024/6/13 |
2,580 |
2,581 |
2,506.5 |
2,506.5 |
-1.97% |
4,662,300 |
2024/6/12 |
2,555 |
2,578 |
2,542.5 |
2,557 |
-2.90% |
5,173,100 |
2024/6/11 |
2,671.5 |
2,677 |
2,619.5 |
2,633.5 |
-0.70% |
3,140,000 |
2024/6/10 |
2,630 |
2,663 |
2,607 |
2,652 |
+0.63% |
4,655,900 |
2024/6/7 |
2,656 |
2,657.5 |
2,627 |
2,635.5 |
-0.26% |
2,912,600 |
2024/6/6 |
2,632 |
2,657.5 |
2,600 |
2,642.5 |
-0.11% |
3,175,500 |
2024/6/5 |
2,639.5 |
2,710 |
2,623.5 |
2,645.5 |
+0.21% |
5,566,100 |
2024/6/4 |
2,632 |
2,655 |
2,622 |
2,640 |
-0.64% |
5,628,800 |
2024/6/3 |
2,677 |
2,687 |
2,640.5 |
2,657 |
+0.66% |
5,407,200 |
2024/5/31 |
2,632.5 |
2,682.5 |
2,602.5 |
2,639.5 |
+3.57% |
17,618,100 |
2024/5/30 |
2,535.5 |
2,564.5 |
2,508.5 |
2,548.5 |
-0.29% |
5,485,400 |
2024/5/29 |
2,554 |
2,584 |
2,542.5 |
2,556 |
+0.08% |
4,459,600 |
2024/5/28 |
2,563.5 |
2,583.5 |
2,529 |
2,554 |
-0.02% |
3,090,700 |
2024/5/27 |
2,561.5 |
2,562 |
2,540.5 |
2,554.5 |
+0.51% |
3,024,100 |
2024/5/24 |
2,526.5 |
2,583 |
2,516.5 |
2,541.5 |
-1.24% |
4,943,700 |
2024/5/23 |
2,625 |
2,630 |
2,548.5 |
2,573.5 |
-1.96% |
8,367,100 |
2024/5/22 |
2,688 |
2,688.5 |
2,616 |
2,625 |
-2.65% |
7,202,000 |
2024/5/21 |
2,743.5 |
2,750 |
2,693 |
2,696.5 |
-2.35% |
5,159,200 |
2024/5/20 |
2,738.5 |
2,785.5 |
2,731.5 |
2,761.5 |
+0.82% |
5,617,700 |
2024/5/17 |
2,748.5 |
2,755 |
2,696.5 |
2,739 |
-0.69% |
5,845,200 |
2024/5/16 |
2,813 |
2,815.5 |
2,749 |
2,758 |
-1.20% |
5,371,500 |
2024/5/15 |
2,821 |
2,844.5 |
2,785 |
2,791.5 |
-1.46% |
4,315,000 |
2024/5/14 |
2,819 |
2,866.5 |
2,788.5 |
2,833 |
+0.73% |
4,947,800 |
2024/5/13 |
2,757 |
2,829.5 |
2,721.5 |
2,812.5 |
-4.11% |
7,887,300 |
2024/5/10 |
2,885 |
2,977 |
2,880 |
2,933 |
+1.84% |
6,417,100 |
2024/5/9 |
2,847 |
2,933 |
2,837 |
2,880 |
+0.31% |
5,950,400 |
2024/5/8 |
2,929.5 |
2,941 |
2,853.5 |
2,871 |
-2.58% |
5,681,600 |
2024/5/7 |
2,948 |
2,955.5 |
2,915 |
2,947 |
+1.62% |
5,392,700 |
2024/5/2 |
2,856 |
2,931.5 |
2,851 |
2,900 |
+1.54% |
4,394,800 |
2024/5/1 |
2,815 |
2,878.5 |
2,814.5 |
2,856 |
-1.79% |
3,920,300 |
2024/4/30 |
2,890 |
2,920 |
2,850 |
2,908 |
+3.58% |
6,178,700 |
2024/4/26 |
2,740 |
2,826 |
2,738 |
2,807.5 |
+1.78% |
6,863,500 |
2024/4/25 |
2,810.5 |
2,836 |
2,745 |
2,758.5 |
-2.35% |
5,597,300 |
2024/4/24 |
2,816.5 |
2,845.5 |
2,805.5 |
2,825 |
+0.18% |
4,758,000 |
|