| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
2,375 |
2,379 |
2,355.5 |
2,356.5 |
+0.58% |
544,600 |
| 2024/9/18 |
2,359 |
2,368 |
2,321.5 |
2,343 |
-0.66% |
328,200 |
| 2024/9/17 |
2,351.5 |
2,366.5 |
2,323 |
2,358.5 |
+0.30% |
433,700 |
| 2024/9/13 |
2,347 |
2,359 |
2,334 |
2,351.5 |
-0.42% |
350,100 |
| 2024/9/12 |
2,351.5 |
2,379 |
2,340 |
2,361.5 |
+1.61% |
353,500 |
| 2024/9/11 |
2,353 |
2,353 |
2,309 |
2,324 |
-1.61% |
243,500 |
| 2024/9/10 |
2,330.5 |
2,386 |
2,320.5 |
2,362 |
+1.92% |
306,600 |
| 2024/9/9 |
2,286 |
2,328.5 |
2,281 |
2,317.5 |
-0.79% |
326,800 |
| 2024/9/6 |
2,345.5 |
2,364.5 |
2,323 |
2,336 |
-0.85% |
228,400 |
| 2024/9/5 |
2,334 |
2,398 |
2,325 |
2,356 |
+0.26% |
241,600 |
| 2024/9/4 |
2,356 |
2,380 |
2,341.5 |
2,350 |
-1.69% |
290,000 |
| 2024/9/3 |
2,347 |
2,392 |
2,347 |
2,390.5 |
+1.57% |
220,400 |
| 2024/9/2 |
2,377 |
2,377 |
2,341 |
2,353.5 |
-0.25% |
244,700 |
| 2024/8/30 |
2,344.5 |
2,370.5 |
2,344.5 |
2,359.5 |
+0.34% |
174,900 |
| 2024/8/29 |
2,368 |
2,371 |
2,334 |
2,351.5 |
-0.70% |
209,200 |
| 2024/8/28 |
2,370 |
2,385 |
2,355 |
2,368 |
-0.44% |
120,700 |
| 2024/8/27 |
2,378 |
2,384 |
2,362 |
2,378.5 |
+0.68% |
171,100 |
| 2024/8/26 |
2,351 |
2,363 |
2,336.5 |
2,362.5 |
+0.49% |
119,700 |
| 2024/8/23 |
2,346.5 |
2,356 |
2,336 |
2,351 |
+0.21% |
149,100 |
| 2024/8/22 |
2,352 |
2,364 |
2,336 |
2,346 |
-0.36% |
118,200 |
| 2024/8/21 |
2,358 |
2,386 |
2,354.5 |
2,354.5 |
-1.07% |
95,500 |
| 2024/8/20 |
2,353.5 |
2,380 |
2,334 |
2,380 |
+2.50% |
132,200 |
| 2024/8/19 |
2,340 |
2,354.5 |
2,316.5 |
2,322 |
-1.42% |
172,400 |
| 2024/8/16 |
2,340 |
2,360 |
2,337 |
2,355.5 |
+1.44% |
167,900 |
| 2024/8/15 |
2,325 |
2,341 |
2,314 |
2,322 |
-0.32% |
178,400 |
| 2024/8/14 |
2,294.5 |
2,334.5 |
2,291 |
2,329.5 |
+1.41% |
140,400 |
| 2024/8/13 |
2,281.5 |
2,297 |
2,266 |
2,297 |
+1.61% |
179,800 |
| 2024/8/9 |
2,326 |
2,327.5 |
2,246 |
2,260.5 |
-2.59% |
472,200 |
| 2024/8/8 |
2,312.5 |
2,365.5 |
2,300.5 |
2,320.5 |
-0.73% |
246,600 |
| 2024/8/7 |
2,340 |
2,409 |
2,320.5 |
2,337.5 |
-0.72% |
286,800 |
| 2024/8/6 |
2,262.5 |
2,383.5 |
2,257.5 |
2,354.5 |
+9.44% |
453,200 |
| 2024/8/5 |
2,220 |
2,311.5 |
2,130 |
2,151.5 |
-8.91% |
545,300 |
| 2024/8/2 |
2,410 |
2,452.5 |
2,362 |
2,362 |
-6.29% |
532,600 |
| 2024/8/1 |
2,625 |
2,625 |
2,497 |
2,520.5 |
-5.33% |
727,000 |
| 2024/7/31 |
2,601 |
2,662.5 |
2,591.5 |
2,662.5 |
+1.87% |
423,900 |
| 2024/7/30 |
2,622 |
2,627 |
2,603 |
2,613.5 |
-0.83% |
212,800 |
| 2024/7/29 |
2,603.5 |
2,638.5 |
2,600 |
2,635.5 |
+1.80% |
222,400 |
| 2024/7/26 |
2,636.5 |
2,636.5 |
2,588 |
2,589 |
-1.26% |
274,300 |
| 2024/7/25 |
2,624 |
2,637 |
2,600 |
2,622 |
-0.44% |
383,100 |
| 2024/7/24 |
2,692.5 |
2,692.5 |
2,618 |
2,633.5 |
-2.30% |
350,600 |
| 2024/7/23 |
2,686.5 |
2,708 |
2,685 |
2,695.5 |
+0.54% |
178,900 |
| 2024/7/22 |
2,678 |
2,705.5 |
2,666.5 |
2,681 |
+0.13% |
143,700 |
| 2024/7/19 |
2,677 |
2,677.5 |
2,652 |
2,677.5 |
-0.17% |
144,400 |
| 2024/7/18 |
2,678 |
2,707 |
2,676.5 |
2,682 |
-0.50% |
124,400 |
| 2024/7/17 |
2,679.5 |
2,703.5 |
2,671.5 |
2,695.5 |
+1.37% |
163,600 |
| 2024/7/16 |
2,689 |
2,689 |
2,659 |
2,659 |
-1.12% |
145,100 |
| 2024/7/12 |
2,676 |
2,697 |
2,662 |
2,689 |
+0.49% |
163,200 |
| 2024/7/11 |
2,658 |
2,678.5 |
2,650.5 |
2,676 |
+1.38% |
225,000 |
| 2024/7/10 |
2,639.5 |
2,641 |
2,618.5 |
2,639.5 |
+0.30% |
155,400 |
| 2024/7/9 |
2,645 |
2,645 |
2,613 |
2,631.5 |
+0.11% |
163,900 |
| 2024/7/8 |
2,621 |
2,632.5 |
2,602 |
2,628.5 |
+0.06% |
195,700 |
| 2024/7/5 |
2,660 |
2,660 |
2,627 |
2,627 |
-1.41% |
215,000 |
| 2024/7/4 |
2,679.5 |
2,688 |
2,648 |
2,664.5 |
-0.65% |
154,600 |
| 2024/7/3 |
2,660 |
2,687 |
2,654 |
2,682 |
+0.64% |
202,200 |
| 2024/7/2 |
2,650 |
2,673 |
2,636 |
2,665 |
-0.06% |
197,500 |
| 2024/7/1 |
2,690 |
2,691.5 |
2,655 |
2,666.5 |
-0.17% |
148,800 |
| 2024/6/28 |
2,670.5 |
2,683 |
2,663 |
2,671 |
-0.07% |
140,400 |
| 2024/6/27 |
2,653 |
2,674.5 |
2,653 |
2,673 |
+0.72% |
151,000 |
| 2024/6/26 |
2,657 |
2,662.5 |
2,628 |
2,654 |
-0.41% |
162,500 |
| 2024/6/25 |
2,652 |
2,674.5 |
2,648.5 |
2,665 |
+0.89% |
167,700 |
| 2024/6/24 |
2,635 |
2,651.5 |
2,622.5 |
2,641.5 |
+0.71% |
185,900 |
| 2024/6/21 |
2,614 |
2,655 |
2,613.5 |
2,623 |
+0.77% |
401,500 |
| 2024/6/20 |
2,604.5 |
2,619 |
2,582 |
2,603 |
-0.52% |
185,800 |
| 2024/6/19 |
2,580 |
2,622 |
2,578 |
2,616.5 |
+1.45% |
151,900 |
| 2024/6/18 |
2,554 |
2,592.5 |
2,544.5 |
2,579 |
+1.80% |
182,500 |
| 2024/6/17 |
2,561 |
2,561.5 |
2,532.5 |
2,533.5 |
-1.42% |
262,400 |
| 2024/6/14 |
2,567 |
2,580 |
2,547.5 |
2,570 |
-0.37% |
321,300 |
| 2024/6/13 |
2,621 |
2,631.5 |
2,576 |
2,579.5 |
-1.99% |
306,900 |
| 2024/6/12 |
2,650.5 |
2,662 |
2,627.5 |
2,632 |
-0.49% |
170,700 |
| 2024/6/11 |
2,662.5 |
2,672.5 |
2,641.5 |
2,645 |
-0.66% |
207,600 |
| 2024/6/10 |
2,633 |
2,663 |
2,618 |
2,662.5 |
+1.31% |
246,900 |
| 2024/6/7 |
2,620 |
2,646 |
2,611 |
2,628 |
+0.61% |
163,000 |
| 2024/6/6 |
2,626 |
2,632 |
2,604 |
2,612 |
-0.38% |
151,000 |
| 2024/6/5 |
2,657 |
2,657 |
2,618 |
2,622 |
-1.83% |
185,800 |
| 2024/6/4 |
2,635.5 |
2,675.5 |
2,632 |
2,671 |
+1.58% |
265,100 |
| 2024/6/3 |
2,611 |
2,644.5 |
2,607 |
2,629.5 |
+1.27% |
303,000 |
| 2024/5/31 |
2,610 |
2,616 |
2,587 |
2,596.5 |
-0.38% |
473,900 |
| 2024/5/30 |
2,600 |
2,622 |
2,584 |
2,606.5 |
-0.11% |
289,400 |
| 2024/5/29 |
2,633 |
2,656.5 |
2,604 |
2,609.5 |
-0.84% |
278,300 |
| 2024/5/28 |
2,660 |
2,667 |
2,627 |
2,631.5 |
-1.64% |
267,200 |
| 2024/5/27 |
2,659 |
2,680 |
2,639 |
2,675.5 |
+1.65% |
236,500 |
| 2024/5/24 |
2,611 |
2,640.5 |
2,601 |
2,632 |
+0.04% |
168,900 |
| 2024/5/23 |
2,652 |
2,657 |
2,615.5 |
2,631 |
-0.89% |
219,500 |
| 2024/5/22 |
2,680 |
2,682.5 |
2,652.5 |
2,654.5 |
-1.04% |
218,900 |
| 2024/5/21 |
2,711.5 |
2,713.5 |
2,678 |
2,682.5 |
-1.16% |
150,200 |
| 2024/5/20 |
2,690 |
2,734 |
2,675.5 |
2,714 |
+1.12% |
279,700 |
| 2024/5/17 |
2,656 |
2,689 |
2,652 |
2,684 |
+0.73% |
175,500 |
| 2024/5/16 |
2,688.5 |
2,688.5 |
2,644 |
2,664.5 |
-0.87% |
300,500 |
| 2024/5/15 |
2,735 |
2,741.5 |
2,687 |
2,688 |
-1.63% |
323,800 |
| 2024/5/14 |
2,708.5 |
2,752 |
2,704.5 |
2,732.5 |
+1.26% |
341,900 |
| 2024/5/13 |
2,676 |
2,704.5 |
2,660 |
2,698.5 |
+1.60% |
294,400 |
| 2024/5/10 |
2,681 |
2,701 |
2,653 |
2,656 |
-0.95% |
375,500 |
| 2024/5/9 |
2,686 |
2,707 |
2,661 |
2,681.5 |
-0.11% |
287,000 |
| 2024/5/8 |
2,710 |
2,734 |
2,682.5 |
2,684.5 |
-0.28% |
476,000 |
| 2024/5/7 |
2,693 |
2,711.5 |
2,676 |
2,692 |
+0.67% |
448,900 |
| 2024/5/2 |
2,725 |
2,738.5 |
2,674 |
2,674 |
-1.51% |
744,400 |
| 2024/5/1 |
2,750 |
2,783.5 |
2,704 |
2,715 |
-1.18% |
942,200 |
| 2024/4/30 |
2,958 |
2,966 |
2,698 |
2,747.5 |
-7.13% |
1,493,800 |
| 2024/4/26 |
2,933.5 |
2,964.5 |
2,912 |
2,958.5 |
+0.53% |
234,400 |
| 2024/4/25 |
3,015 |
3,019 |
2,937.5 |
2,943 |
-3.22% |
277,100 |
| 2024/4/24 |
3,050 |
3,052 |
3,027 |
3,041 |
-0.46% |
173,900 |
| 2024/4/23 |
3,051 |
3,059 |
3,029 |
3,055 |
-0.33% |
146,100 |
| 2024/4/22 |
3,037 |
3,073 |
3,032 |
3,065 |
+2.20% |
280,300 |
| 2024/4/19 |
2,999.5 |
3,007 |
2,966 |
2,999 |
-0.40% |
219,200 |
| 2024/4/18 |
3,000 |
3,029 |
2,984 |
3,011 |
+1.36% |
153,400 |
| 2024/4/17 |
3,054 |
3,054 |
2,962.5 |
2,970.5 |
-2.83% |
259,000 |
| 2024/4/16 |
3,025 |
3,080 |
3,019 |
3,057 |
+0.30% |
326,700 |
| 2024/4/15 |
3,040 |
3,055 |
3,027 |
3,048 |
-0.68% |
120,700 |
| 2024/4/12 |
3,070 |
3,085 |
3,055 |
3,069 |
+0.13% |
175,600 |
| 2024/4/11 |
3,072 |
3,075 |
3,043 |
3,065 |
-1.03% |
195,900 |
| 2024/4/10 |
3,091 |
3,116 |
3,078 |
3,097 |
+0.06% |
183,900 |
| 2024/4/9 |
3,086 |
3,095 |
3,050 |
3,095 |
+0.81% |
191,000 |
| 2024/4/8 |
3,070 |
3,076 |
3,048 |
3,070 |
-0.32% |
170,200 |
| 2024/4/5 |
3,026 |
3,080 |
3,026 |
3,080 |
+1.55% |
187,600 |
| 2024/4/4 |
3,035 |
3,056 |
3,009 |
3,033 |
-0.10% |
245,600 |
| 2024/4/3 |
3,043 |
3,053 |
3,009 |
3,036 |
-0.69% |
232,000 |
| 2024/4/2 |
3,125 |
3,127 |
3,047 |
3,057 |
-2.67% |
214,000 |
| 2024/4/1 |
3,200 |
3,212 |
3,133 |
3,141 |
-1.57% |
220,100 |
| 2024/3/29 |
3,108 |
3,197 |
3,108 |
3,191 |
+2.80% |
361,600 |
| 2024/3/28 |
3,175 |
3,176 |
3,098 |
3,104 |
-2.91% |
873,200 |
| 2024/3/27 |
3,162 |
3,219 |
3,162 |
3,197 |
+1.27% |
1,125,200 |
| 2024/3/26 |
3,170 |
3,180 |
3,118 |
3,157 |
-1.13% |
817,300 |
| 2024/3/25 |
3,195 |
3,234 |
3,189 |
3,193 |
-0.03% |
653,500 |
|
