| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
2,318.5 |
2,330 |
2,290.5 |
2,298.5 |
-0.02% |
723,700 |
| 2024/9/19 |
2,280 |
2,311 |
2,267 |
2,299 |
+2.22% |
519,700 |
| 2024/9/18 |
2,275 |
2,288 |
2,238 |
2,249 |
-0.46% |
408,800 |
| 2024/9/17 |
2,270 |
2,284.5 |
2,221.5 |
2,259.5 |
-0.70% |
595,900 |
| 2024/9/13 |
2,280 |
2,290 |
2,262 |
2,275.5 |
-0.87% |
482,200 |
| 2024/9/12 |
2,249 |
2,302 |
2,248 |
2,295.5 |
+4.22% |
1,012,900 |
| 2024/9/11 |
2,248 |
2,258 |
2,180 |
2,202.5 |
-3.31% |
751,200 |
| 2024/9/10 |
2,266 |
2,286.5 |
2,263 |
2,278 |
+0.55% |
450,400 |
| 2024/9/9 |
2,208 |
2,273 |
2,204 |
2,265.5 |
-0.31% |
569,600 |
| 2024/9/6 |
2,310 |
2,321 |
2,255 |
2,272.5 |
-1.30% |
663,300 |
| 2024/9/5 |
2,330 |
2,355 |
2,280.5 |
2,302.5 |
-1.56% |
729,300 |
| 2024/9/4 |
2,370 |
2,380 |
2,330.5 |
2,339 |
-3.67% |
780,700 |
| 2024/9/3 |
2,402 |
2,447 |
2,396 |
2,428 |
+0.91% |
464,800 |
| 2024/9/2 |
2,425 |
2,430 |
2,401.5 |
2,406 |
+0.25% |
377,800 |
| 2024/8/30 |
2,370 |
2,410.5 |
2,361 |
2,400 |
+1.10% |
531,900 |
| 2024/8/29 |
2,388.5 |
2,405.5 |
2,352 |
2,374 |
-0.25% |
746,000 |
| 2024/8/28 |
2,369 |
2,393 |
2,360 |
2,380 |
+0.04% |
856,000 |
| 2024/8/27 |
2,395 |
2,398.5 |
2,358 |
2,379 |
-1.16% |
785,700 |
| 2024/8/26 |
2,428.5 |
2,437.5 |
2,392.5 |
2,407 |
-0.54% |
513,600 |
| 2024/8/23 |
2,432 |
2,439 |
2,383 |
2,420 |
+0.12% |
618,200 |
| 2024/8/22 |
2,401 |
2,420 |
2,386 |
2,417 |
+0.69% |
707,100 |
| 2024/8/21 |
2,380 |
2,416 |
2,380 |
2,400.5 |
-0.06% |
564,100 |
| 2024/8/20 |
2,345 |
2,408 |
2,340.5 |
2,402 |
+3.05% |
820,800 |
| 2024/8/19 |
2,344.5 |
2,388 |
2,316.5 |
2,331 |
-1.21% |
897,300 |
| 2024/8/16 |
2,382 |
2,390 |
2,346 |
2,359.5 |
+2.03% |
690,300 |
| 2024/8/15 |
2,300 |
2,327.5 |
2,282 |
2,312.5 |
-0.32% |
1,124,200 |
| 2024/8/14 |
2,328 |
2,348.5 |
2,307 |
2,320 |
-1.13% |
1,036,000 |
| 2024/8/13 |
2,291.5 |
2,358 |
2,225.5 |
2,346.5 |
-3.89% |
2,328,600 |
| 2024/8/9 |
2,405 |
2,474 |
2,360.5 |
2,441.5 |
+2.28% |
1,435,300 |
| 2024/8/8 |
2,364 |
2,430.5 |
2,316.5 |
2,387 |
+1.02% |
937,200 |
| 2024/8/7 |
2,317 |
2,455.5 |
2,305.5 |
2,363 |
-1.13% |
1,182,800 |
| 2024/8/6 |
2,326 |
2,443.5 |
2,291.5 |
2,390 |
+10.73% |
1,493,600 |
| 2024/8/5 |
2,346.5 |
2,400.5 |
2,078 |
2,158.5 |
-15.24% |
2,629,200 |
| 2024/8/2 |
2,598.5 |
2,634 |
2,530 |
2,546.5 |
-6.88% |
2,226,000 |
| 2024/8/1 |
2,872.5 |
2,872.5 |
2,665 |
2,734.5 |
-6.43% |
1,528,700 |
| 2024/7/31 |
2,860 |
2,926.5 |
2,842 |
2,922.5 |
+2.15% |
403,100 |
| 2024/7/30 |
2,888 |
2,888 |
2,845 |
2,861 |
-1.36% |
280,200 |
| 2024/7/29 |
2,884.5 |
2,909 |
2,860.5 |
2,900.5 |
+1.68% |
309,600 |
| 2024/7/26 |
2,825 |
2,870 |
2,817.5 |
2,852.5 |
+1.01% |
537,700 |
| 2024/7/25 |
2,900 |
2,900 |
2,821.5 |
2,824 |
-3.12% |
616,900 |
| 2024/7/24 |
2,977.5 |
2,985 |
2,915 |
2,915 |
-2.05% |
254,000 |
| 2024/7/23 |
2,980 |
2,983.5 |
2,944 |
2,976 |
+0.27% |
354,300 |
| 2024/7/22 |
2,941 |
2,982.5 |
2,931 |
2,968 |
+0.92% |
342,500 |
| 2024/7/19 |
2,922 |
2,944 |
2,902 |
2,941 |
+1.15% |
301,800 |
| 2024/7/18 |
2,950 |
2,965 |
2,907 |
2,907.5 |
-2.09% |
668,300 |
| 2024/7/17 |
2,972 |
2,991.5 |
2,947 |
2,969.5 |
+0.46% |
443,500 |
| 2024/7/16 |
3,008 |
3,008 |
2,952.5 |
2,956 |
-0.56% |
363,400 |
| 2024/7/12 |
2,974.5 |
3,005 |
2,960.5 |
2,972.5 |
-0.08% |
625,700 |
| 2024/7/11 |
2,929 |
2,982.5 |
2,915.5 |
2,975 |
+1.90% |
549,300 |
| 2024/7/10 |
2,900 |
2,925 |
2,899 |
2,919.5 |
+0.74% |
245,300 |
| 2024/7/9 |
2,893.5 |
2,912.5 |
2,875 |
2,898 |
-0.05% |
357,200 |
| 2024/7/8 |
2,900 |
2,907 |
2,860 |
2,899.5 |
+0.26% |
518,300 |
| 2024/7/5 |
2,901 |
2,943 |
2,867.5 |
2,892 |
-0.57% |
842,600 |
| 2024/7/4 |
2,878 |
2,908.5 |
2,871 |
2,908.5 |
+0.99% |
827,600 |
| 2024/7/3 |
2,930 |
2,932.5 |
2,878.5 |
2,880 |
-1.64% |
709,200 |
| 2024/7/2 |
2,959.5 |
2,981.5 |
2,911 |
2,928 |
-0.41% |
715,900 |
| 2024/7/1 |
3,038 |
3,038 |
2,921 |
2,940 |
-2.00% |
1,024,000 |
| 2024/6/28 |
2,999 |
3,010 |
2,969.5 |
3,000 |
+0.37% |
370,200 |
| 2024/6/27 |
3,003 |
3,031 |
2,988 |
2,989 |
-1.32% |
357,500 |
| 2024/6/26 |
3,006 |
3,034 |
2,986 |
3,029 |
+1.47% |
447,100 |
| 2024/6/25 |
2,965 |
2,987 |
2,949.5 |
2,985 |
+1.55% |
463,600 |
| 2024/6/24 |
2,985 |
2,989 |
2,933 |
2,939.5 |
-1.16% |
599,100 |
| 2024/6/21 |
2,980 |
3,017 |
2,970.5 |
2,974 |
-0.07% |
452,500 |
| 2024/6/20 |
3,010 |
3,017 |
2,938 |
2,976 |
-1.42% |
689,300 |
| 2024/6/19 |
3,003 |
3,025 |
2,981 |
3,019 |
+0.72% |
266,700 |
| 2024/6/18 |
2,995 |
3,000 |
2,971 |
2,997.5 |
+0.49% |
189,400 |
| 2024/6/17 |
2,993 |
3,002 |
2,940 |
2,983 |
-0.52% |
567,800 |
| 2024/6/14 |
2,958.5 |
3,010 |
2,954 |
2,998.5 |
+0.98% |
519,100 |
| 2024/6/13 |
3,024 |
3,029 |
2,968 |
2,969.5 |
-1.51% |
498,900 |
| 2024/6/12 |
3,070 |
3,080 |
3,015 |
3,015 |
-1.79% |
359,700 |
| 2024/6/11 |
3,114 |
3,128 |
3,066 |
3,070 |
-2.57% |
511,000 |
| 2024/6/10 |
3,121 |
3,161 |
3,110 |
3,151 |
+1.51% |
307,200 |
| 2024/6/7 |
3,097 |
3,136 |
3,094 |
3,104 |
+0.62% |
213,400 |
| 2024/6/6 |
3,094 |
3,111 |
3,075 |
3,085 |
-0.03% |
229,200 |
| 2024/6/5 |
3,088 |
3,098 |
3,061 |
3,086 |
-0.99% |
296,900 |
| 2024/6/4 |
3,106 |
3,133 |
3,095 |
3,117 |
+0.35% |
274,800 |
| 2024/6/3 |
3,111 |
3,127 |
3,090 |
3,106 |
+0.16% |
353,300 |
| 2024/5/31 |
3,149 |
3,149 |
3,057 |
3,101 |
+2.14% |
517,900 |
| 2024/5/30 |
3,010 |
3,041 |
3,001 |
3,036 |
+0.93% |
379,100 |
| 2024/5/29 |
3,086 |
3,099 |
3,005 |
3,008 |
-3.90% |
607,600 |
| 2024/5/28 |
3,160 |
3,173 |
3,113 |
3,130 |
-1.39% |
354,700 |
| 2024/5/27 |
3,130 |
3,177 |
3,122 |
3,174 |
+1.93% |
324,200 |
| 2024/5/24 |
3,090 |
3,145 |
3,090 |
3,114 |
+0.78% |
372,900 |
| 2024/5/23 |
3,120 |
3,125 |
3,062 |
3,090 |
-0.71% |
498,400 |
| 2024/5/22 |
3,105 |
3,138 |
3,101 |
3,112 |
-0.58% |
348,200 |
| 2024/5/21 |
3,197 |
3,218 |
3,130 |
3,130 |
-2.49% |
459,300 |
| 2024/5/20 |
3,187 |
3,266 |
3,186 |
3,210 |
+0.72% |
488,300 |
| 2024/5/17 |
3,204 |
3,262 |
3,183 |
3,187 |
-1.64% |
969,300 |
| 2024/5/16 |
3,267 |
3,415 |
3,192 |
3,240 |
-3.49% |
1,190,300 |
| 2024/5/15 |
3,422 |
3,423 |
3,355 |
3,357 |
-1.09% |
770,900 |
| 2024/5/14 |
3,300 |
3,406 |
3,292 |
3,394 |
+2.66% |
456,200 |
| 2024/5/13 |
3,301 |
3,340 |
3,289 |
3,306 |
-0.93% |
470,300 |
| 2024/5/10 |
3,261 |
3,342 |
3,240 |
3,337 |
+2.93% |
618,000 |
| 2024/5/9 |
3,245 |
3,273 |
3,191 |
3,242 |
-0.55% |
452,600 |
| 2024/5/8 |
3,296 |
3,313 |
3,247 |
3,260 |
-1.09% |
425,400 |
| 2024/5/7 |
3,378 |
3,401 |
3,275 |
3,296 |
-1.85% |
509,000 |
| 2024/5/2 |
3,362 |
3,386 |
3,339 |
3,358 |
+0.24% |
239,400 |
| 2024/5/1 |
3,374 |
3,375 |
3,333 |
3,350 |
-0.65% |
242,400 |
| 2024/4/30 |
3,333 |
3,385 |
3,330 |
3,372 |
+2.68% |
646,300 |
| 2024/4/26 |
3,229 |
3,285 |
3,201 |
3,284 |
+1.17% |
298,200 |
| 2024/4/25 |
3,335 |
3,341 |
3,230 |
3,246 |
-2.87% |
456,500 |
| 2024/4/24 |
3,358 |
3,381 |
3,326 |
3,342 |
-0.48% |
453,300 |
| 2024/4/23 |
3,379 |
3,379 |
3,335 |
3,358 |
-0.42% |
307,100 |
| 2024/4/22 |
3,375 |
3,394 |
3,298 |
3,372 |
+1.44% |
557,400 |
| 2024/4/19 |
3,380 |
3,381 |
3,286 |
3,324 |
-1.57% |
593,100 |
| 2024/4/18 |
3,299 |
3,387 |
3,290 |
3,377 |
+2.64% |
575,900 |
| 2024/4/17 |
3,275 |
3,290 |
3,228 |
3,290 |
+0.98% |
403,700 |
| 2024/4/16 |
3,320 |
3,325 |
3,245 |
3,258 |
-2.63% |
431,500 |
| 2024/4/15 |
3,329 |
3,370 |
3,321 |
3,346 |
-0.09% |
288,500 |
| 2024/4/12 |
3,335 |
3,405 |
3,335 |
3,349 |
+1.15% |
431,600 |
| 2024/4/11 |
3,366 |
3,371 |
3,301 |
3,311 |
-2.30% |
641,800 |
| 2024/4/10 |
3,430 |
3,433 |
3,377 |
3,389 |
-1.31% |
507,800 |
| 2024/4/9 |
3,440 |
3,455 |
3,401 |
3,434 |
+1.00% |
407,100 |
| 2024/4/8 |
3,373 |
3,417 |
3,368 |
3,400 |
+0.80% |
338,000 |
| 2024/4/5 |
3,390 |
3,421 |
3,343 |
3,373 |
-1.80% |
660,500 |
| 2024/4/4 |
3,420 |
3,450 |
3,388 |
3,435 |
+0.12% |
537,400 |
| 2024/4/3 |
3,421 |
3,451 |
3,405 |
3,431 |
+0.29% |
475,400 |
| 2024/4/2 |
3,430 |
3,430 |
3,373 |
3,421 |
-0.35% |
848,400 |
| 2024/4/1 |
3,505 |
3,521 |
3,414 |
3,433 |
-2.05% |
591,700 |
| 2024/3/29 |
3,460 |
3,525 |
3,438 |
3,505 |
+1.30% |
570,500 |
| 2024/3/28 |
3,530 |
3,542 |
3,456 |
3,460 |
-2.19% |
604,600 |
| 2024/3/27 |
3,569 |
3,596.5 |
3,500 |
3,537.5 |
-0.88% |
682,700 |
| 2024/3/26 |
3,575 |
3,595.5 |
3,529 |
3,569 |
-0.50% |
368,800 |
|
