| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/3 |
1,029.5 |
1,029.5 |
1,014 |
1,016 |
-0.25% |
3,401,200 |
| 2024/10/2 |
1,014 |
1,026.5 |
1,013.5 |
1,018.5 |
-0.39% |
3,441,800 |
| 2024/10/1 |
1,012.5 |
1,023 |
1,008 |
1,022.5 |
+1.19% |
3,534,300 |
| 2024/9/30 |
1,000 |
1,017.5 |
999.8 |
1,010.5 |
-1.08% |
4,048,000 |
| 2024/9/27 |
1,020 |
1,022.5 |
1,010 |
1,021.5 |
-1.07% |
5,136,500 |
| 2024/9/26 |
1,025 |
1,032.5 |
1,018.5 |
1,032.5 |
+1.52% |
4,270,200 |
| 2024/9/25 |
1,025 |
1,026.5 |
1,010 |
1,017 |
-1.07% |
4,943,100 |
| 2024/9/24 |
1,044.5 |
1,044.5 |
1,027 |
1,028 |
-0.48% |
4,102,100 |
| 2024/9/20 |
1,041 |
1,045 |
1,032 |
1,033 |
+0.24% |
4,008,000 |
| 2024/9/19 |
1,030 |
1,036 |
1,026 |
1,030.5 |
+0.83% |
2,398,500 |
| 2024/9/18 |
1,027 |
1,029 |
1,014 |
1,022 |
+0.29% |
2,284,600 |
| 2024/9/17 |
1,025.5 |
1,028 |
1,005.5 |
1,019 |
-0.39% |
3,476,700 |
| 2024/9/13 |
1,021 |
1,031 |
1,018.5 |
1,023 |
-0.78% |
2,756,900 |
| 2024/9/12 |
1,037 |
1,043.5 |
1,023 |
1,031 |
+0.78% |
3,271,500 |
| 2024/9/11 |
1,032.5 |
1,038 |
1,011 |
1,023 |
-1.78% |
3,090,700 |
| 2024/9/10 |
1,051 |
1,059 |
1,037.5 |
1,041.5 |
-0.48% |
2,899,200 |
| 2024/9/9 |
1,011.5 |
1,049.5 |
1,010 |
1,046.5 |
+0.43% |
3,025,700 |
| 2024/9/6 |
1,047 |
1,051 |
1,034 |
1,042 |
-1.14% |
2,504,600 |
| 2024/9/5 |
1,047 |
1,076 |
1,043 |
1,054 |
+0.09% |
2,681,400 |
| 2024/9/4 |
1,053 |
1,077.5 |
1,051.5 |
1,053 |
-2.68% |
3,446,500 |
| 2024/9/3 |
1,064.5 |
1,084 |
1,063 |
1,082 |
+1.98% |
2,895,800 |
| 2024/9/2 |
1,054.5 |
1,066.5 |
1,052 |
1,061 |
+1.19% |
2,176,400 |
| 2024/8/30 |
1,050 |
1,050 |
1,045 |
1,048.5 |
+0.53% |
3,426,900 |
| 2024/8/29 |
1,046 |
1,050.5 |
1,042 |
1,043 |
-0.33% |
2,037,300 |
| 2024/8/28 |
1,046 |
1,047 |
1,039.5 |
1,046.5 |
-0.29% |
1,820,500 |
| 2024/8/27 |
1,053.5 |
1,057.5 |
1,046 |
1,049.5 |
+0.24% |
1,933,600 |
| 2024/8/26 |
1,055.5 |
1,059 |
1,046 |
1,047 |
-1.23% |
1,467,100 |
| 2024/8/23 |
1,048 |
1,060 |
1,046 |
1,060 |
+1.68% |
2,216,600 |
| 2024/8/22 |
1,045 |
1,045.5 |
1,036 |
1,042.5 |
-0.33% |
1,511,300 |
| 2024/8/21 |
1,043 |
1,048 |
1,038.5 |
1,046 |
-0.38% |
1,839,000 |
| 2024/8/20 |
1,055.5 |
1,055.5 |
1,047 |
1,050 |
+0.24% |
1,918,700 |
| 2024/8/19 |
1,055 |
1,059 |
1,044.5 |
1,047.5 |
-0.90% |
2,073,500 |
| 2024/8/16 |
1,069 |
1,072.5 |
1,049 |
1,057 |
+0.91% |
2,837,000 |
| 2024/8/15 |
1,040 |
1,053.5 |
1,032.5 |
1,047.5 |
+1.26% |
2,666,500 |
| 2024/8/14 |
1,028 |
1,044 |
1,024 |
1,034.5 |
+1.22% |
3,426,300 |
| 2024/8/13 |
1,010 |
1,022 |
998 |
1,022 |
+2.54% |
4,747,900 |
| 2024/8/9 |
1,010 |
1,014 |
985.3 |
996.7 |
+0.63% |
5,165,700 |
| 2024/8/8 |
995 |
1,017.5 |
984.3 |
990.5 |
-1.59% |
4,317,300 |
| 2024/8/7 |
970.5 |
1,024.5 |
967 |
1,006.5 |
+3.33% |
6,267,300 |
| 2024/8/6 |
973.1 |
998.6 |
953 |
974.1 |
+11.75% |
9,114,100 |
| 2024/8/5 |
959.9 |
968 |
854 |
871.7 |
-12.92% |
13,897,700 |
| 2024/8/2 |
1,015 |
1,021.5 |
1,000.5 |
1,001 |
-4.21% |
6,496,900 |
| 2024/8/1 |
1,072 |
1,074.5 |
1,040 |
1,045 |
-4.17% |
3,681,600 |
| 2024/7/31 |
1,073 |
1,093 |
1,063 |
1,090.5 |
+1.39% |
2,957,900 |
| 2024/7/30 |
1,067 |
1,077.5 |
1,061 |
1,075.5 |
+0.80% |
1,902,400 |
| 2024/7/29 |
1,057.5 |
1,071.5 |
1,051 |
1,067 |
+2.30% |
2,271,200 |
| 2024/7/26 |
1,041.5 |
1,049 |
1,031 |
1,043 |
+0.68% |
2,182,800 |
| 2024/7/25 |
1,050 |
1,053 |
1,031 |
1,036 |
-1.94% |
4,102,000 |
| 2024/7/24 |
1,081 |
1,082 |
1,056.5 |
1,056.5 |
-2.49% |
2,726,400 |
| 2024/7/23 |
1,081 |
1,084 |
1,076.5 |
1,083.5 |
+0.65% |
1,215,700 |
| 2024/7/22 |
1,088 |
1,088 |
1,076.5 |
1,076.5 |
-0.65% |
1,710,400 |
| 2024/7/19 |
1,098.5 |
1,098.5 |
1,075.5 |
1,083.5 |
-0.91% |
2,057,600 |
| 2024/7/18 |
1,084.5 |
1,101.5 |
1,081.5 |
1,093.5 |
+0.28% |
2,473,300 |
| 2024/7/17 |
1,088 |
1,094.5 |
1,083 |
1,090.5 |
+1.02% |
1,831,300 |
| 2024/7/16 |
1,077.5 |
1,084.5 |
1,072.5 |
1,079.5 |
+0.23% |
2,082,100 |
| 2024/7/12 |
1,073 |
1,079.5 |
1,069.5 |
1,077 |
-0.28% |
1,863,400 |
| 2024/7/11 |
1,085 |
1,086 |
1,078 |
1,080 |
+0.23% |
2,197,300 |
| 2024/7/10 |
1,067.5 |
1,079 |
1,067 |
1,077.5 |
+0.47% |
2,467,300 |
| 2024/7/9 |
1,072.5 |
1,075.5 |
1,065 |
1,072.5 |
+0.05% |
2,899,000 |
| 2024/7/8 |
1,085 |
1,085 |
1,067.5 |
1,072 |
-1.61% |
2,570,700 |
| 2024/7/5 |
1,097.5 |
1,102 |
1,085 |
1,089.5 |
-0.59% |
2,447,200 |
| 2024/7/4 |
1,085.5 |
1,096 |
1,083.5 |
1,096 |
+1.11% |
2,862,000 |
| 2024/7/3 |
1,076 |
1,084 |
1,069 |
1,084 |
+0.88% |
3,098,100 |
| 2024/7/2 |
1,076 |
1,080.5 |
1,067 |
1,074.5 |
+0.14% |
3,078,000 |
| 2024/7/1 |
1,070 |
1,073 |
1,062 |
1,073 |
+1.04% |
2,686,600 |
| 2024/6/28 |
1,056 |
1,072.5 |
1,055.5 |
1,062 |
+0.85% |
4,338,100 |
| 2024/6/27 |
1,047 |
1,053 |
1,035.5 |
1,053 |
+0.62% |
3,457,700 |
| 2024/6/26 |
1,041 |
1,047 |
1,034 |
1,046.5 |
+0.72% |
3,185,200 |
| 2024/6/25 |
1,020.5 |
1,039 |
1,017 |
1,039 |
+2.21% |
3,673,600 |
| 2024/6/24 |
1,027 |
1,027 |
1,011 |
1,016.5 |
-0.20% |
3,634,000 |
| 2024/6/21 |
1,031.5 |
1,038.5 |
1,018.5 |
1,018.5 |
-0.68% |
5,723,800 |
| 2024/6/20 |
1,020 |
1,027 |
1,016 |
1,025.5 |
+0.54% |
2,113,100 |
| 2024/6/19 |
1,019 |
1,023 |
1,017 |
1,020 |
+0.15% |
1,378,900 |
| 2024/6/18 |
1,020 |
1,025.5 |
1,016 |
1,018.5 |
+0.05% |
2,119,200 |
| 2024/6/17 |
1,026 |
1,026 |
1,014 |
1,018 |
-1.07% |
2,480,000 |
| 2024/6/14 |
1,017.5 |
1,031.5 |
1,017 |
1,029 |
+0.88% |
2,732,000 |
| 2024/6/13 |
1,031 |
1,034.5 |
1,019 |
1,020 |
-1.07% |
2,649,000 |
| 2024/6/12 |
1,038 |
1,038 |
1,030.5 |
1,031 |
-1.10% |
1,548,100 |
| 2024/6/11 |
1,042 |
1,049.5 |
1,041.5 |
1,042.5 |
+0.29% |
2,236,300 |
| 2024/6/10 |
1,027 |
1,041.5 |
1,026.5 |
1,039.5 |
+1.56% |
2,094,600 |
| 2024/6/7 |
1,031.5 |
1,031.5 |
1,021 |
1,023.5 |
-0.82% |
2,395,700 |
| 2024/6/6 |
1,031.5 |
1,037.5 |
1,026 |
1,032 |
+0.00% |
1,967,000 |
| 2024/6/5 |
1,039 |
1,042 |
1,024 |
1,032 |
-1.95% |
3,334,500 |
| 2024/6/4 |
1,049.5 |
1,054 |
1,037.5 |
1,052.5 |
+0.53% |
3,437,000 |
| 2024/6/3 |
1,045 |
1,047.5 |
1,040 |
1,047 |
+0.62% |
3,449,000 |
| 2024/5/31 |
1,021 |
1,040.5 |
1,021 |
1,040.5 |
+2.31% |
6,585,200 |
| 2024/5/30 |
1,007.5 |
1,018.5 |
1,005 |
1,017 |
+0.39% |
2,939,900 |
| 2024/5/29 |
1,026.5 |
1,033.5 |
1,013 |
1,013 |
-1.41% |
3,126,600 |
| 2024/5/28 |
1,027 |
1,027.5 |
1,021 |
1,027.5 |
+0.10% |
1,754,100 |
| 2024/5/27 |
1,020 |
1,026.5 |
1,014 |
1,026.5 |
+1.08% |
1,988,200 |
| 2024/5/24 |
1,007 |
1,016 |
1,003.5 |
1,015.5 |
-0.05% |
2,692,300 |
| 2024/5/23 |
1,022.5 |
1,023 |
1,010.5 |
1,016 |
-0.83% |
3,121,500 |
| 2024/5/22 |
1,040 |
1,043 |
1,024.5 |
1,024.5 |
-1.68% |
2,311,200 |
| 2024/5/21 |
1,050 |
1,059.5 |
1,040 |
1,042 |
-0.29% |
2,315,600 |
| 2024/5/20 |
1,029 |
1,045 |
1,025.5 |
1,045 |
+1.65% |
3,350,100 |
| 2024/5/17 |
1,020 |
1,030 |
1,017 |
1,028 |
+0.59% |
2,696,200 |
| 2024/5/16 |
1,025 |
1,030 |
1,010.5 |
1,022 |
-0.20% |
3,826,100 |
| 2024/5/15 |
1,029 |
1,035 |
1,024 |
1,024 |
-0.49% |
3,435,800 |
| 2024/5/14 |
1,023 |
1,029.5 |
1,021.5 |
1,029 |
+0.59% |
2,418,100 |
| 2024/5/13 |
1,031 |
1,032 |
1,021.5 |
1,023 |
-0.92% |
2,096,000 |
| 2024/5/10 |
1,024 |
1,035.5 |
1,023.5 |
1,032.5 |
+0.83% |
2,235,300 |
| 2024/5/9 |
1,019 |
1,028 |
1,016 |
1,024 |
+1.09% |
2,173,400 |
| 2024/5/8 |
1,020.5 |
1,025 |
1,013 |
1,013 |
-0.88% |
2,293,900 |
| 2024/5/7 |
1,030.5 |
1,034 |
1,021.5 |
1,022 |
-0.58% |
2,490,700 |
| 2024/5/2 |
1,029.5 |
1,033.5 |
1,023 |
1,028 |
-0.05% |
1,684,300 |
| 2024/5/1 |
1,023.5 |
1,031 |
1,018 |
1,028.5 |
+0.49% |
2,678,500 |
| 2024/4/30 |
1,020 |
1,026.5 |
1,017.5 |
1,023.5 |
+1.19% |
3,675,900 |
| 2024/4/26 |
1,008.5 |
1,015 |
1,002 |
1,011.5 |
+0.55% |
2,453,000 |
| 2024/4/25 |
1,019.5 |
1,021.5 |
1,006 |
1,006 |
-1.52% |
3,490,000 |
| 2024/4/24 |
1,017 |
1,022 |
1,014 |
1,021.5 |
+0.39% |
3,256,800 |
| 2024/4/23 |
1,029 |
1,029 |
1,015.5 |
1,017.5 |
-0.05% |
2,658,700 |
| 2024/4/22 |
1,022.5 |
1,030.5 |
1,013 |
1,018 |
+1.09% |
3,158,700 |
| 2024/4/19 |
1,015 |
1,021 |
995.1 |
1,007 |
-1.47% |
5,297,800 |
| 2024/4/18 |
1,011 |
1,029 |
1,011 |
1,022 |
+1.09% |
2,003,300 |
| 2024/4/17 |
1,025.5 |
1,030 |
1,011 |
1,011 |
-1.08% |
3,282,300 |
| 2024/4/16 |
1,044.5 |
1,049.5 |
1,022 |
1,022 |
-2.90% |
3,820,900 |
| 2024/4/15 |
1,049 |
1,055.5 |
1,039 |
1,052.5 |
-0.71% |
2,622,600 |
| 2024/4/12 |
1,057 |
1,062.5 |
1,055.5 |
1,060 |
+0.09% |
2,258,100 |
| 2024/4/11 |
1,055 |
1,062.5 |
1,051.5 |
1,059 |
+0.14% |
2,355,000 |
| 2024/4/10 |
1,065 |
1,065 |
1,054.5 |
1,057.5 |
-0.52% |
2,538,400 |
| 2024/4/9 |
1,050 |
1,066 |
1,050 |
1,063 |
+1.87% |
3,427,500 |
| 2024/4/8 |
1,042 |
1,046 |
1,037.5 |
1,043.5 |
+0.92% |
2,656,300 |
| 2024/4/5 |
1,025 |
1,034.5 |
1,021 |
1,034 |
-0.10% |
2,753,700 |
|
