| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
1,598 |
1,613.5 |
1,593.5 |
1,611 |
+1.77% |
2,389,600 |
| 2024/11/29 |
1,597 |
1,610.5 |
1,582.5 |
1,583 |
-0.72% |
2,875,400 |
| 2024/11/28 |
1,594 |
1,616.5 |
1,592 |
1,594.5 |
+0.28% |
2,729,600 |
| 2024/11/27 |
1,595.5 |
1,612.5 |
1,582.5 |
1,590 |
-0.28% |
2,544,800 |
| 2024/11/26 |
1,632 |
1,635 |
1,594.5 |
1,594.5 |
-2.45% |
2,765,000 |
| 2024/11/25 |
1,648.5 |
1,656 |
1,634.5 |
1,634.5 |
-0.30% |
6,532,800 |
| 2024/11/22 |
1,635 |
1,649.5 |
1,628.5 |
1,639.5 |
-0.06% |
2,380,000 |
| 2024/11/21 |
1,651 |
1,656 |
1,626.5 |
1,640.5 |
-1.14% |
2,591,700 |
| 2024/11/20 |
1,676 |
1,683.5 |
1,659.5 |
1,659.5 |
-1.31% |
1,911,200 |
| 2024/11/19 |
1,710 |
1,713.5 |
1,679 |
1,681.5 |
-1.90% |
2,287,700 |
| 2024/11/18 |
1,700 |
1,736.5 |
1,698.5 |
1,714 |
+0.79% |
1,976,100 |
| 2024/11/15 |
1,686.5 |
1,720 |
1,675.5 |
1,700.5 |
+2.29% |
2,694,400 |
| 2024/11/14 |
1,663 |
1,685 |
1,645 |
1,662.5 |
-2.38% |
3,627,200 |
| 2024/11/13 |
1,707 |
1,723 |
1,698 |
1,703 |
-0.21% |
2,019,400 |
| 2024/11/12 |
1,697 |
1,709.5 |
1,688 |
1,706.5 |
+1.46% |
2,181,500 |
| 2024/11/11 |
1,690.5 |
1,703.5 |
1,672.5 |
1,682 |
-1.29% |
1,791,300 |
| 2024/11/8 |
1,754.5 |
1,754.5 |
1,698 |
1,704 |
-1.79% |
1,813,800 |
| 2024/11/7 |
1,725.5 |
1,750.5 |
1,718.5 |
1,735 |
+1.46% |
1,907,400 |
| 2024/11/6 |
1,715 |
1,740 |
1,704.5 |
1,710 |
-0.73% |
2,153,300 |
| 2024/11/5 |
1,740 |
1,740 |
1,703 |
1,722.5 |
-1.40% |
2,047,200 |
| 2024/11/1 |
1,733.5 |
1,762 |
1,728 |
1,747 |
-0.46% |
1,815,600 |
| 2024/10/31 |
1,758.5 |
1,782.5 |
1,745.5 |
1,755 |
-0.09% |
2,521,400 |
| 2024/10/30 |
1,728.5 |
1,782 |
1,703 |
1,756.5 |
+3.02% |
5,247,000 |
| 2024/10/29 |
1,684 |
1,705 |
1,680 |
1,705 |
+2.25% |
2,487,300 |
| 2024/10/28 |
1,650 |
1,678 |
1,631.5 |
1,667.5 |
+1.03% |
1,983,500 |
| 2024/10/25 |
1,657 |
1,679 |
1,642 |
1,650.5 |
-0.45% |
1,552,000 |
| 2024/10/24 |
1,676 |
1,677.5 |
1,647 |
1,658 |
-1.51% |
1,999,100 |
| 2024/10/23 |
1,692.5 |
1,711 |
1,682.5 |
1,683.5 |
-0.77% |
1,255,300 |
| 2024/10/22 |
1,695 |
1,711 |
1,684 |
1,696.5 |
-0.18% |
1,681,900 |
| 2024/10/21 |
1,737.5 |
1,737.5 |
1,696 |
1,699.5 |
-2.64% |
2,110,400 |
| 2024/10/18 |
1,772 |
1,776.5 |
1,741 |
1,745.5 |
-0.68% |
2,133,500 |
| 2024/10/17 |
1,742 |
1,799.5 |
1,734 |
1,757.5 |
+4.36% |
3,896,700 |
| 2024/10/16 |
1,681 |
1,701 |
1,677.5 |
1,684 |
+0.18% |
1,547,000 |
| 2024/10/15 |
1,692.5 |
1,702 |
1,681 |
1,681 |
-0.09% |
1,868,600 |
| 2024/10/11 |
1,692 |
1,695.5 |
1,674 |
1,682.5 |
-0.97% |
2,236,900 |
| 2024/10/10 |
1,713 |
1,722 |
1,697 |
1,699 |
-0.76% |
1,522,600 |
| 2024/10/9 |
1,739.5 |
1,742.5 |
1,702 |
1,712 |
-0.81% |
1,985,300 |
| 2024/10/8 |
1,701 |
1,745.5 |
1,701 |
1,726 |
+0.06% |
2,350,700 |
| 2024/10/7 |
1,734.5 |
1,738 |
1,713 |
1,725 |
+0.03% |
1,821,400 |
| 2024/10/4 |
1,705.5 |
1,733 |
1,703.5 |
1,724.5 |
+1.08% |
1,474,300 |
| 2024/10/3 |
1,707.5 |
1,721 |
1,698 |
1,706 |
+1.67% |
1,483,100 |
| 2024/10/2 |
1,680 |
1,701.5 |
1,673.5 |
1,678 |
-0.15% |
1,665,500 |
| 2024/10/1 |
1,690 |
1,700.5 |
1,677.5 |
1,680.5 |
-0.03% |
1,672,400 |
| 2024/9/30 |
1,695 |
1,714 |
1,666 |
1,681 |
-4.27% |
3,291,200 |
| 2024/9/27 |
1,745 |
1,759.5 |
1,726.5 |
1,756 |
-0.65% |
2,187,200 |
| 2024/9/26 |
1,736 |
1,767.5 |
1,725.5 |
1,767.5 |
+2.11% |
2,308,100 |
| 2024/9/25 |
1,742 |
1,742 |
1,716.5 |
1,731 |
+0.29% |
1,504,300 |
| 2024/9/24 |
1,710.5 |
1,734 |
1,702.5 |
1,726 |
+1.53% |
1,602,700 |
| 2024/9/20 |
1,727.5 |
1,732 |
1,696 |
1,700 |
-1.05% |
3,307,700 |
| 2024/9/19 |
1,718 |
1,729.5 |
1,702.5 |
1,718 |
+0.44% |
1,549,200 |
| 2024/9/18 |
1,690 |
1,710.5 |
1,683 |
1,710.5 |
+1.33% |
1,417,700 |
| 2024/9/17 |
1,714 |
1,722 |
1,663 |
1,688 |
-0.79% |
2,320,800 |
| 2024/9/13 |
1,706.5 |
1,715.5 |
1,698 |
1,701.5 |
-1.36% |
1,805,600 |
| 2024/9/12 |
1,726.5 |
1,732 |
1,710 |
1,725 |
+0.20% |
2,854,400 |
| 2024/9/11 |
1,740.5 |
1,740.5 |
1,703 |
1,721.5 |
-1.80% |
2,491,000 |
| 2024/9/10 |
1,790.5 |
1,793.5 |
1,750.5 |
1,753 |
-2.31% |
2,316,000 |
| 2024/9/9 |
1,775 |
1,805 |
1,756 |
1,794.5 |
-0.55% |
1,521,200 |
| 2024/9/6 |
1,798 |
1,837.5 |
1,794.5 |
1,804.5 |
+0.59% |
2,177,100 |
| 2024/9/5 |
1,785 |
1,819.5 |
1,769 |
1,794 |
+0.28% |
1,988,900 |
| 2024/9/4 |
1,818 |
1,820 |
1,781.5 |
1,789 |
-2.32% |
2,500,800 |
| 2024/9/3 |
1,822.5 |
1,844.5 |
1,817 |
1,831.5 |
+0.27% |
1,540,500 |
| 2024/9/2 |
1,822 |
1,842 |
1,807 |
1,826.5 |
+0.41% |
1,497,100 |
| 2024/8/30 |
1,817 |
1,840.5 |
1,812 |
1,819 |
+0.75% |
2,660,900 |
| 2024/8/29 |
1,798 |
1,812 |
1,792 |
1,805.5 |
+0.61% |
1,163,100 |
| 2024/8/28 |
1,790 |
1,795.5 |
1,782.5 |
1,794.5 |
+0.31% |
1,098,400 |
| 2024/8/27 |
1,798 |
1,799.5 |
1,782 |
1,789 |
+0.08% |
889,400 |
| 2024/8/26 |
1,801 |
1,805.5 |
1,781 |
1,787.5 |
-0.83% |
1,047,300 |
| 2024/8/23 |
1,786 |
1,814.5 |
1,786 |
1,802.5 |
+0.92% |
1,514,300 |
| 2024/8/22 |
1,772.5 |
1,786.5 |
1,762 |
1,786 |
+1.45% |
1,549,000 |
| 2024/8/21 |
1,774 |
1,781.5 |
1,753.5 |
1,760.5 |
+0.03% |
1,603,800 |
| 2024/8/20 |
1,769 |
1,774.5 |
1,740.5 |
1,760 |
+0.49% |
1,699,400 |
| 2024/8/19 |
1,768 |
1,779 |
1,750 |
1,751.5 |
-0.51% |
1,430,600 |
| 2024/8/16 |
1,758 |
1,773 |
1,746.5 |
1,760.5 |
+2.03% |
1,758,000 |
| 2024/8/15 |
1,725 |
1,734 |
1,713.5 |
1,725.5 |
-0.26% |
2,862,900 |
| 2024/8/14 |
1,702 |
1,738.5 |
1,690 |
1,730 |
+1.56% |
3,111,100 |
| 2024/8/13 |
1,707.5 |
1,739 |
1,690.5 |
1,703.5 |
-0.32% |
4,081,500 |
| 2024/8/9 |
1,793 |
1,800.5 |
1,689.5 |
1,709 |
-3.47% |
4,420,600 |
| 2024/8/8 |
1,780 |
1,822 |
1,765 |
1,770.5 |
-0.84% |
2,325,700 |
| 2024/8/7 |
1,736 |
1,841.5 |
1,736 |
1,785.5 |
+1.10% |
3,073,600 |
| 2024/8/6 |
1,706 |
1,782 |
1,690 |
1,766 |
+8.61% |
3,853,200 |
| 2024/8/5 |
1,690 |
1,727 |
1,600.5 |
1,626 |
-8.06% |
3,727,000 |
| 2024/8/2 |
1,757.5 |
1,791 |
1,751 |
1,768.5 |
-1.26% |
2,695,600 |
| 2024/8/1 |
1,855 |
1,861 |
1,774.5 |
1,791 |
-5.41% |
3,059,700 |
| 2024/7/31 |
1,895 |
1,904 |
1,853.5 |
1,893.5 |
+1.56% |
2,452,200 |
| 2024/7/30 |
1,837.5 |
1,874.5 |
1,835 |
1,864.5 |
-0.05% |
1,514,500 |
| 2024/7/29 |
1,813.5 |
1,871 |
1,813.5 |
1,865.5 |
+3.01% |
2,060,700 |
| 2024/7/26 |
1,860.5 |
1,860.5 |
1,808 |
1,811 |
-1.60% |
2,405,700 |
| 2024/7/25 |
1,840 |
1,858 |
1,827.5 |
1,840.5 |
-0.32% |
2,299,600 |
| 2024/7/24 |
1,885 |
1,891 |
1,846 |
1,846.5 |
-2.56% |
2,294,100 |
| 2024/7/23 |
1,903 |
1,920 |
1,885 |
1,895 |
-0.76% |
1,523,900 |
| 2024/7/22 |
1,901 |
1,916.5 |
1,885.5 |
1,909.5 |
+1.01% |
1,937,600 |
| 2024/7/19 |
1,930 |
1,936.5 |
1,883 |
1,890.5 |
-2.58% |
5,784,200 |
| 2024/7/18 |
1,905 |
1,952.5 |
1,896.5 |
1,940.5 |
+2.56% |
2,472,200 |
| 2024/7/17 |
1,883 |
1,911 |
1,868 |
1,892 |
+0.72% |
1,918,700 |
| 2024/7/16 |
1,884 |
1,889 |
1,868 |
1,878.5 |
-0.77% |
2,141,500 |
| 2024/7/12 |
1,884 |
1,910.5 |
1,880 |
1,893 |
+0.45% |
2,047,100 |
| 2024/7/11 |
1,879 |
1,891.5 |
1,871.5 |
1,884.5 |
+0.94% |
2,022,100 |
| 2024/7/10 |
1,860 |
1,868.5 |
1,854.5 |
1,867 |
+0.73% |
1,900,900 |
| 2024/7/9 |
1,845 |
1,862 |
1,842.5 |
1,853.5 |
+0.14% |
1,676,300 |
| 2024/7/8 |
1,862 |
1,870 |
1,838.5 |
1,851 |
-0.56% |
2,015,200 |
| 2024/7/5 |
1,903 |
1,906 |
1,860 |
1,861.5 |
-1.87% |
2,513,500 |
| 2024/7/4 |
1,902 |
1,916.5 |
1,883 |
1,897 |
+0.16% |
1,644,300 |
| 2024/7/3 |
1,880 |
1,894.5 |
1,877.5 |
1,894 |
+0.19% |
1,703,400 |
| 2024/7/2 |
1,885.5 |
1,901.5 |
1,880 |
1,890.5 |
-0.13% |
2,199,200 |
| 2024/7/1 |
1,917 |
1,920.5 |
1,887.5 |
1,893 |
-0.42% |
1,805,500 |
| 2024/6/28 |
1,900 |
1,905 |
1,878 |
1,901 |
-0.18% |
2,501,400 |
| 2024/6/27 |
1,901 |
1,918.5 |
1,886.5 |
1,904.5 |
+0.13% |
1,998,200 |
| 2024/6/26 |
1,906 |
1,919.5 |
1,892.5 |
1,902 |
-0.58% |
1,916,200 |
| 2024/6/25 |
1,911 |
1,925 |
1,902 |
1,913 |
+1.35% |
1,948,000 |
| 2024/6/24 |
1,866 |
1,899 |
1,853.5 |
1,887.5 |
+1.15% |
2,838,100 |
| 2024/6/21 |
1,878 |
1,883.5 |
1,854 |
1,866 |
-0.37% |
5,131,600 |
| 2024/6/20 |
1,880 |
1,889 |
1,863.5 |
1,873 |
-1.00% |
1,936,700 |
| 2024/6/19 |
1,887 |
1,899.5 |
1,879 |
1,892 |
+0.53% |
1,301,100 |
| 2024/6/18 |
1,890 |
1,911.5 |
1,876 |
1,882 |
-1.47% |
2,260,800 |
| 2024/6/17 |
1,937 |
1,940 |
1,901.5 |
1,910 |
-1.82% |
2,066,300 |
| 2024/6/14 |
1,914.5 |
1,966.5 |
1,912 |
1,945.5 |
+0.57% |
2,911,100 |
| 2024/6/13 |
1,988 |
2,001 |
1,933.5 |
1,934.5 |
-4.07% |
3,775,600 |
| 2024/6/12 |
1,995.5 |
2,019.5 |
1,982.5 |
2,016.5 |
+1.05% |
1,978,400 |
| 2024/6/11 |
2,035 |
2,051 |
1,995.5 |
1,995.5 |
-1.43% |
1,918,000 |
| 2024/6/10 |
2,005.5 |
2,051 |
1,992.5 |
2,024.5 |
+0.80% |
2,673,900 |
| 2024/6/7 |
2,036 |
2,062.5 |
2,008.5 |
2,008.5 |
-1.11% |
1,940,400 |
| 2024/6/6 |
2,038 |
2,052.5 |
2,009 |
2,031 |
-0.27% |
3,026,300 |
| 2024/6/5 |
2,055 |
2,072.5 |
2,031.5 |
2,036.5 |
-1.74% |
3,623,100 |
|
