| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
727.8 |
746.9 |
719.9 |
735.4 |
+3.87% |
1,953,800 |
| 2024/10/4 |
703.6 |
715.7 |
700 |
708 |
+2.00% |
1,797,100 |
| 2024/10/3 |
705 |
708.5 |
690 |
694.1 |
-0.10% |
982,100 |
| 2024/10/2 |
698.1 |
708.7 |
691.1 |
694.8 |
-2.14% |
1,276,700 |
| 2024/10/1 |
702 |
721.3 |
697.3 |
710 |
+1.85% |
1,128,000 |
| 2024/9/30 |
700 |
725.7 |
694.9 |
697.1 |
+0.30% |
1,664,300 |
| 2024/9/27 |
696.2 |
702.9 |
690.1 |
695 |
-1.03% |
1,177,100 |
| 2024/9/26 |
689 |
702.5 |
683 |
702.2 |
+2.60% |
1,602,300 |
| 2024/9/25 |
693.3 |
693.3 |
681.8 |
684.4 |
-0.67% |
1,421,600 |
| 2024/9/24 |
705.3 |
706.3 |
689 |
689 |
-1.92% |
1,473,000 |
| 2024/9/20 |
716 |
716.5 |
701 |
702.5 |
-0.41% |
2,014,000 |
| 2024/9/19 |
700.6 |
708.5 |
694.2 |
705.4 |
+3.05% |
1,465,100 |
| 2024/9/18 |
679.5 |
685.4 |
675.7 |
684.5 |
+0.38% |
1,907,400 |
| 2024/9/17 |
673.8 |
681.9 |
657.2 |
681.9 |
+1.55% |
2,216,300 |
| 2024/9/13 |
674.8 |
684.5 |
671.5 |
671.5 |
-1.10% |
1,598,600 |
| 2024/9/12 |
671.6 |
684 |
665 |
679 |
+2.63% |
1,903,900 |
| 2024/9/11 |
669.7 |
677.8 |
658.7 |
661.6 |
-2.66% |
1,463,200 |
| 2024/9/10 |
674.9 |
689 |
674.9 |
679.7 |
+0.73% |
1,453,800 |
| 2024/9/9 |
667.9 |
681.6 |
650.4 |
674.8 |
-1.90% |
1,956,800 |
| 2024/9/6 |
687.8 |
695.2 |
680.4 |
687.9 |
+1.49% |
1,786,100 |
| 2024/9/5 |
680 |
700.6 |
674.2 |
677.8 |
-4.33% |
3,200,800 |
| 2024/9/4 |
734.7 |
736.2 |
704.8 |
708.5 |
-7.35% |
2,438,100 |
| 2024/9/3 |
759.8 |
771.4 |
754.3 |
764.7 |
+1.58% |
1,337,900 |
| 2024/9/2 |
760 |
761 |
747.8 |
752.8 |
-0.16% |
898,700 |
| 2024/8/30 |
753.3 |
755 |
740.1 |
754 |
+0.28% |
1,258,800 |
| 2024/8/29 |
759.8 |
760 |
743 |
751.9 |
-1.33% |
1,499,000 |
| 2024/8/28 |
750 |
762 |
740.2 |
762 |
+0.86% |
1,528,000 |
| 2024/8/27 |
750.1 |
758.1 |
745.4 |
755.5 |
-0.03% |
1,538,600 |
| 2024/8/26 |
776.1 |
776.8 |
751.9 |
755.7 |
-2.39% |
1,341,900 |
| 2024/8/23 |
773.1 |
783 |
766.3 |
774.2 |
+0.00% |
996,200 |
| 2024/8/22 |
786 |
786.5 |
759.7 |
774.2 |
-2.42% |
1,233,300 |
| 2024/8/21 |
786 |
796 |
781.5 |
793.4 |
-0.25% |
765,000 |
| 2024/8/20 |
815 |
815.5 |
788 |
795.4 |
-0.57% |
1,483,200 |
| 2024/8/19 |
817.5 |
825 |
800 |
800 |
-1.96% |
1,162,800 |
| 2024/8/16 |
808.7 |
827 |
790 |
816 |
+6.37% |
2,590,300 |
| 2024/8/15 |
755.6 |
780.6 |
755 |
767.1 |
+1.16% |
1,382,700 |
| 2024/8/14 |
735 |
767.4 |
731.8 |
758.3 |
+3.23% |
2,503,900 |
| 2024/8/13 |
690 |
735.5 |
689.8 |
734.6 |
+3.12% |
2,489,100 |
| 2024/8/9 |
723.2 |
741 |
706.4 |
712.4 |
+1.60% |
2,472,700 |
| 2024/8/8 |
723.7 |
729.7 |
695.7 |
701.2 |
-3.68% |
2,592,200 |
| 2024/8/7 |
659.9 |
759 |
659.9 |
728 |
+8.67% |
4,651,600 |
| 2024/8/6 |
692.5 |
731 |
651 |
669.9 |
-0.39% |
5,758,400 |
| 2024/8/5 |
677.5 |
695.2 |
672.5 |
672.5 |
-18.24% |
4,962,400 |
| 2024/8/2 |
903.2 |
908.9 |
820 |
822.5 |
-13.57% |
4,030,200 |
| 2024/8/1 |
932 |
956.5 |
928.4 |
951.6 |
+1.85% |
2,848,700 |
| 2024/7/31 |
893.3 |
935.8 |
893.3 |
934.3 |
+4.59% |
2,116,900 |
| 2024/7/30 |
890 |
897.6 |
880.9 |
893.3 |
-0.40% |
1,152,300 |
| 2024/7/29 |
875.6 |
900 |
872.4 |
896.9 |
+4.01% |
1,300,100 |
| 2024/7/26 |
864 |
871.4 |
849 |
862.3 |
-0.20% |
1,639,800 |
| 2024/7/25 |
888 |
891.3 |
858.8 |
864 |
-4.32% |
2,228,600 |
| 2024/7/24 |
930.8 |
934.9 |
903 |
903 |
-2.54% |
1,026,600 |
| 2024/7/23 |
920 |
934.1 |
916.9 |
926.5 |
+2.00% |
1,477,900 |
| 2024/7/22 |
924 |
930.6 |
908 |
908.3 |
-2.23% |
1,429,600 |
| 2024/7/19 |
939.3 |
939.8 |
920.4 |
929 |
-1.04% |
1,397,400 |
| 2024/7/18 |
937 |
946.5 |
927.2 |
938.8 |
-0.86% |
1,523,500 |
| 2024/7/17 |
939.3 |
951.4 |
937.6 |
946.9 |
+1.63% |
1,185,000 |
| 2024/7/16 |
930 |
942.7 |
925.1 |
931.7 |
+0.26% |
966,200 |
| 2024/7/12 |
923.8 |
934.7 |
916.2 |
929.3 |
-1.00% |
1,373,600 |
| 2024/7/11 |
945 |
947.9 |
930.3 |
938.7 |
-0.03% |
1,093,400 |
| 2024/7/10 |
930 |
941 |
925.7 |
939 |
+0.37% |
1,073,700 |
| 2024/7/9 |
939 |
944.3 |
929 |
935.5 |
+0.60% |
1,573,700 |
| 2024/7/8 |
937 |
941.8 |
916.8 |
929.9 |
-0.97% |
1,406,800 |
| 2024/7/5 |
959 |
962.4 |
938.8 |
939 |
-1.89% |
1,112,300 |
| 2024/7/4 |
946 |
957.7 |
944.8 |
957.1 |
+1.29% |
1,343,100 |
| 2024/7/3 |
977 |
978 |
937.8 |
944.9 |
-3.35% |
2,763,500 |
| 2024/7/2 |
989 |
996.9 |
967.5 |
977.7 |
-0.48% |
2,775,700 |
| 2024/7/1 |
958.2 |
982.4 |
947.1 |
982.4 |
+4.16% |
2,273,100 |
| 2024/6/28 |
933 |
951 |
930.1 |
943.2 |
+0.90% |
1,421,500 |
| 2024/6/27 |
932 |
944 |
925 |
934.8 |
-0.23% |
1,269,800 |
| 2024/6/26 |
929.6 |
945.2 |
928.6 |
937 |
+0.57% |
1,399,100 |
| 2024/6/25 |
923.3 |
935.4 |
914.8 |
931.7 |
+2.58% |
1,750,400 |
| 2024/6/24 |
902.7 |
914.7 |
897 |
908.3 |
+0.61% |
1,600,400 |
| 2024/6/21 |
911.5 |
917.6 |
902.8 |
902.8 |
+0.20% |
2,123,600 |
| 2024/6/20 |
912.1 |
914.1 |
892.2 |
901 |
-2.49% |
2,701,000 |
| 2024/6/19 |
935 |
939.1 |
919.5 |
924 |
-0.57% |
2,109,100 |
| 2024/6/18 |
931.1 |
937.1 |
913.1 |
929.3 |
-0.15% |
1,484,300 |
| 2024/6/17 |
940.8 |
946 |
921.6 |
930.7 |
-1.25% |
1,482,300 |
| 2024/6/14 |
925.7 |
951 |
925 |
942.5 |
+0.48% |
2,516,100 |
| 2024/6/13 |
966 |
967.9 |
938 |
938 |
-2.97% |
1,802,200 |
| 2024/6/12 |
977 |
977.1 |
960.5 |
966.7 |
-1.93% |
1,828,500 |
| 2024/6/11 |
986.4 |
997.7 |
981.7 |
985.7 |
+0.15% |
1,344,600 |
| 2024/6/10 |
984.9 |
999.3 |
975 |
984.2 |
+0.56% |
1,715,400 |
| 2024/6/7 |
983.4 |
992.5 |
968.7 |
978.7 |
-0.14% |
1,400,400 |
| 2024/6/6 |
979.8 |
993.1 |
967.3 |
980.1 |
-0.21% |
2,199,900 |
| 2024/6/5 |
996 |
1,000.5 |
967 |
982.2 |
-3.52% |
2,925,600 |
| 2024/6/4 |
1,068 |
1,075 |
1,010 |
1,018 |
-4.73% |
3,155,100 |
| 2024/6/3 |
1,050 |
1,078.5 |
1,048.5 |
1,068.5 |
+2.30% |
2,701,000 |
| 2024/5/31 |
998 |
1,049 |
996.6 |
1,044.5 |
+4.64% |
2,905,700 |
| 2024/5/30 |
987 |
1,021.5 |
985.5 |
998.2 |
-1.85% |
2,858,500 |
| 2024/5/29 |
1,000.5 |
1,051.5 |
1,000.5 |
1,017 |
+3.20% |
4,123,200 |
| 2024/5/28 |
968.7 |
986.4 |
965 |
985.5 |
+1.73% |
1,406,900 |
| 2024/5/27 |
944.5 |
969.5 |
944.5 |
968.7 |
+1.58% |
1,100,100 |
| 2024/5/24 |
939.2 |
962.6 |
938.9 |
953.6 |
+0.15% |
1,073,700 |
| 2024/5/23 |
943 |
952.8 |
920.6 |
952.2 |
+0.98% |
1,738,400 |
| 2024/5/22 |
959.9 |
959.9 |
943 |
943 |
-0.41% |
1,831,900 |
| 2024/5/21 |
970 |
975.5 |
946.9 |
946.9 |
-2.71% |
1,931,600 |
| 2024/5/20 |
965 |
977.9 |
956.1 |
973.3 |
+0.95% |
1,209,500 |
| 2024/5/17 |
947.5 |
976.5 |
942 |
964.1 |
+1.76% |
2,127,200 |
| 2024/5/16 |
982.5 |
983.9 |
940.6 |
947.4 |
-3.43% |
2,698,700 |
| 2024/5/15 |
960.4 |
987.6 |
952.5 |
981 |
+3.77% |
4,135,500 |
| 2024/5/14 |
972.2 |
972.9 |
941 |
945.4 |
-2.75% |
4,055,300 |
| 2024/5/13 |
1,084.5 |
1,095.5 |
941.6 |
972.1 |
-8.81% |
8,152,200 |
| 2024/5/10 |
1,056.5 |
1,071.5 |
1,049.5 |
1,066 |
+1.77% |
1,494,700 |
| 2024/5/9 |
1,052 |
1,058.5 |
1,040 |
1,047.5 |
+0.58% |
1,014,100 |
| 2024/5/8 |
1,030 |
1,053.5 |
1,028 |
1,041.5 |
+0.92% |
1,400,200 |
| 2024/5/7 |
1,049 |
1,049.5 |
1,020.5 |
1,032 |
-0.96% |
1,050,200 |
| 2024/5/2 |
1,041 |
1,047 |
1,031.5 |
1,042 |
-0.33% |
894,100 |
| 2024/5/1 |
1,042.5 |
1,055 |
1,028 |
1,045.5 |
-1.27% |
1,346,900 |
| 2024/4/30 |
1,050.5 |
1,069 |
1,042 |
1,059 |
-0.14% |
1,661,200 |
| 2024/4/26 |
1,050 |
1,072.5 |
1,041.5 |
1,060.5 |
+1.87% |
1,702,000 |
| 2024/4/25 |
1,055 |
1,065 |
1,041 |
1,041 |
-2.16% |
1,166,300 |
| 2024/4/24 |
1,061 |
1,077 |
1,052.5 |
1,064 |
+1.24% |
1,650,000 |
| 2024/4/23 |
1,065 |
1,072 |
1,043.5 |
1,051 |
+0.10% |
1,192,800 |
| 2024/4/22 |
1,034.5 |
1,057.5 |
1,023.5 |
1,050 |
+3.40% |
2,043,800 |
| 2024/4/19 |
1,041.5 |
1,054 |
1,000 |
1,015.5 |
-3.29% |
2,579,600 |
| 2024/4/18 |
1,021 |
1,058 |
1,017 |
1,050 |
+2.49% |
1,664,800 |
| 2024/4/17 |
1,050 |
1,051.5 |
1,009 |
1,024.5 |
-2.34% |
2,305,900 |
| 2024/4/16 |
1,089 |
1,100.5 |
1,043.5 |
1,049 |
-4.29% |
2,279,600 |
| 2024/4/15 |
1,078 |
1,098 |
1,065 |
1,096 |
-1.39% |
1,494,400 |
| 2024/4/12 |
1,091 |
1,118.5 |
1,086 |
1,111.5 |
+1.74% |
1,919,500 |
| 2024/4/11 |
1,046 |
1,093.5 |
1,045.5 |
1,092.5 |
+3.16% |
1,659,000 |
| 2024/4/10 |
1,060 |
1,071.5 |
1,056 |
1,059 |
-1.63% |
1,257,100 |
| 2024/4/9 |
1,094 |
1,095.5 |
1,071 |
1,076.5 |
-0.74% |
1,205,400 |
|
