| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,848 |
1,855 |
1,826 |
1,837 |
+0.46% |
2,298,900 |
| 2024/10/4 |
1,804 |
1,829.5 |
1,800.5 |
1,828.5 |
+1.44% |
2,119,900 |
| 2024/10/3 |
1,843 |
1,846 |
1,798 |
1,802.5 |
-0.33% |
2,305,900 |
| 2024/10/2 |
1,790 |
1,819.5 |
1,785 |
1,808.5 |
-0.25% |
2,267,100 |
| 2024/10/1 |
1,818 |
1,829 |
1,811.5 |
1,813 |
+0.00% |
2,021,600 |
| 2024/9/30 |
1,800 |
1,825 |
1,787 |
1,813 |
-2.19% |
4,560,200 |
| 2024/9/27 |
1,839.5 |
1,858 |
1,827.5 |
1,853.5 |
-2.22% |
2,926,900 |
| 2024/9/26 |
1,857 |
1,904.5 |
1,852.5 |
1,895.5 |
+2.85% |
3,204,400 |
| 2024/9/25 |
1,868 |
1,868 |
1,825 |
1,843 |
-1.34% |
2,489,500 |
| 2024/9/24 |
1,836.5 |
1,883.5 |
1,821.5 |
1,868 |
+3.18% |
3,558,200 |
| 2024/9/20 |
1,840 |
1,846.5 |
1,807.5 |
1,810.5 |
-0.52% |
4,107,500 |
| 2024/9/19 |
1,819.5 |
1,837 |
1,811 |
1,820 |
+0.94% |
2,880,700 |
| 2024/9/18 |
1,824 |
1,836.5 |
1,787 |
1,803 |
-0.22% |
2,323,500 |
| 2024/9/17 |
1,824.5 |
1,836 |
1,773.5 |
1,807 |
-0.85% |
2,888,100 |
| 2024/9/13 |
1,824.5 |
1,845 |
1,804.5 |
1,822.5 |
-1.06% |
3,475,100 |
| 2024/9/12 |
1,856.5 |
1,862 |
1,820 |
1,842 |
+0.46% |
3,527,600 |
| 2024/9/11 |
1,851 |
1,858.5 |
1,813 |
1,833.5 |
-1.24% |
2,782,300 |
| 2024/9/10 |
1,861 |
1,876.5 |
1,854.5 |
1,856.5 |
-0.72% |
2,456,500 |
| 2024/9/9 |
1,821.5 |
1,872.5 |
1,796.5 |
1,870 |
+0.40% |
3,381,200 |
| 2024/9/6 |
1,883 |
1,893 |
1,852.5 |
1,862.5 |
-1.51% |
2,667,700 |
| 2024/9/5 |
1,870 |
1,911.5 |
1,851 |
1,891 |
-0.13% |
2,831,300 |
| 2024/9/4 |
1,874.5 |
1,914.5 |
1,872 |
1,893.5 |
-0.99% |
3,674,800 |
| 2024/9/3 |
1,890 |
1,912.5 |
1,873.5 |
1,912.5 |
+1.19% |
1,861,500 |
| 2024/9/2 |
1,868 |
1,890 |
1,861 |
1,890 |
+1.39% |
1,290,100 |
| 2024/8/30 |
1,876.5 |
1,884.5 |
1,858.5 |
1,864 |
-0.32% |
3,808,700 |
| 2024/8/29 |
1,895.5 |
1,903.5 |
1,868 |
1,870 |
-0.77% |
1,783,200 |
| 2024/8/28 |
1,870 |
1,892 |
1,861 |
1,884.5 |
+0.78% |
1,947,200 |
| 2024/8/27 |
1,865 |
1,888.5 |
1,850.5 |
1,870 |
-0.11% |
2,574,100 |
| 2024/8/26 |
1,869.5 |
1,879.5 |
1,857.5 |
1,872 |
+0.38% |
1,576,500 |
| 2024/8/23 |
1,827 |
1,869 |
1,827 |
1,865 |
+2.08% |
2,632,400 |
| 2024/8/22 |
1,833 |
1,840.5 |
1,812 |
1,827 |
-1.24% |
2,685,900 |
| 2024/8/21 |
1,867 |
1,877 |
1,844 |
1,850 |
-1.54% |
2,067,400 |
| 2024/8/20 |
1,892.5 |
1,894 |
1,869.5 |
1,879 |
+0.48% |
1,720,800 |
| 2024/8/19 |
1,890.5 |
1,913.5 |
1,867 |
1,870 |
-1.63% |
2,072,400 |
| 2024/8/16 |
1,900 |
1,911.5 |
1,879 |
1,901 |
+1.98% |
2,246,600 |
| 2024/8/15 |
1,875 |
1,897.5 |
1,863 |
1,864 |
-0.88% |
2,548,000 |
| 2024/8/14 |
1,893 |
1,911.5 |
1,878 |
1,880.5 |
-1.31% |
3,423,600 |
| 2024/8/13 |
1,911 |
1,928 |
1,878 |
1,905.5 |
+0.93% |
2,573,300 |
| 2024/8/9 |
1,888 |
1,923.5 |
1,858.5 |
1,888 |
+3.23% |
3,804,100 |
| 2024/8/8 |
1,854.5 |
1,863 |
1,810.5 |
1,829 |
-2.74% |
3,272,200 |
| 2024/8/7 |
1,800.5 |
1,938.5 |
1,791 |
1,880.5 |
+0.43% |
5,814,700 |
| 2024/8/6 |
1,770 |
1,883 |
1,749.5 |
1,872.5 |
+17.80% |
6,053,300 |
| 2024/8/5 |
1,697.5 |
1,712.5 |
1,585.5 |
1,589.5 |
-12.81% |
5,033,400 |
| 2024/8/2 |
1,851 |
1,865.5 |
1,815.5 |
1,823 |
-5.59% |
4,413,700 |
| 2024/8/1 |
1,950 |
1,960.5 |
1,908.5 |
1,931 |
-2.74% |
2,804,900 |
| 2024/7/31 |
1,932.5 |
1,995 |
1,922 |
1,985.5 |
+0.66% |
4,042,300 |
| 2024/7/30 |
1,957 |
1,979.5 |
1,956 |
1,972.5 |
+0.13% |
1,939,600 |
| 2024/7/29 |
1,934 |
1,990 |
1,928 |
1,970 |
+2.26% |
1,987,600 |
| 2024/7/26 |
1,940 |
1,950 |
1,911.5 |
1,926.5 |
-1.13% |
1,819,100 |
| 2024/7/25 |
1,966.5 |
1,975 |
1,937 |
1,948.5 |
-2.04% |
2,266,600 |
| 2024/7/24 |
2,022 |
2,023.5 |
1,981 |
1,989 |
-2.19% |
2,003,600 |
| 2024/7/23 |
2,029 |
2,045.5 |
2,023 |
2,033.5 |
-0.25% |
1,392,100 |
| 2024/7/22 |
2,048.5 |
2,053.5 |
2,018 |
2,038.5 |
-0.07% |
1,294,100 |
| 2024/7/19 |
2,062 |
2,063.5 |
2,028.5 |
2,040 |
-0.49% |
2,103,800 |
| 2024/7/18 |
2,044.5 |
2,061.5 |
2,032 |
2,050 |
+0.02% |
2,284,800 |
| 2024/7/17 |
2,030 |
2,056.5 |
2,018 |
2,049.5 |
+2.37% |
2,306,100 |
| 2024/7/16 |
1,998 |
2,018.5 |
1,984 |
2,002 |
+1.01% |
2,095,100 |
| 2024/7/12 |
1,978 |
2,002.5 |
1,975 |
1,982 |
-0.80% |
2,871,200 |
| 2024/7/11 |
2,010 |
2,028.5 |
1,983.5 |
1,998 |
+0.81% |
2,578,400 |
| 2024/7/10 |
1,970 |
2,006 |
1,969.5 |
1,982 |
+0.99% |
3,251,800 |
| 2024/7/9 |
1,947 |
1,969.5 |
1,933.5 |
1,962.5 |
+1.29% |
1,714,100 |
| 2024/7/8 |
1,955 |
1,967.5 |
1,933 |
1,937.5 |
-0.90% |
2,721,400 |
| 2024/7/5 |
1,966.5 |
1,982 |
1,949 |
1,955 |
-0.79% |
2,152,000 |
| 2024/7/4 |
1,980 |
2,003 |
1,970.5 |
1,970.5 |
+0.00% |
2,442,700 |
| 2024/7/3 |
1,930.5 |
1,977 |
1,930 |
1,970.5 |
+1.52% |
3,637,100 |
| 2024/7/2 |
1,918.5 |
1,959 |
1,908 |
1,941 |
+1.09% |
3,350,800 |
| 2024/7/1 |
1,924 |
1,940 |
1,907 |
1,920 |
+0.42% |
2,409,400 |
| 2024/6/28 |
1,927.5 |
1,941 |
1,897 |
1,912 |
+0.58% |
2,866,400 |
| 2024/6/27 |
1,867 |
1,927 |
1,866 |
1,901 |
+1.49% |
5,867,900 |
| 2024/6/26 |
1,870.5 |
1,893.5 |
1,842 |
1,873 |
+2.32% |
4,099,600 |
| 2024/6/25 |
1,830.5 |
1,842.5 |
1,820 |
1,830.5 |
+0.52% |
1,665,200 |
| 2024/6/24 |
1,813.5 |
1,834 |
1,813 |
1,821 |
+0.41% |
1,816,100 |
| 2024/6/21 |
1,814 |
1,836 |
1,809 |
1,813.5 |
-0.30% |
4,911,100 |
| 2024/6/20 |
1,821 |
1,828.5 |
1,801 |
1,819 |
-0.36% |
2,891,100 |
| 2024/6/19 |
1,795.5 |
1,830.5 |
1,795.5 |
1,825.5 |
+3.22% |
2,818,800 |
| 2024/6/18 |
1,771 |
1,783.5 |
1,763.5 |
1,768.5 |
-0.25% |
1,800,100 |
| 2024/6/17 |
1,824 |
1,830 |
1,768 |
1,773 |
-1.17% |
2,640,700 |
| 2024/6/14 |
1,754 |
1,800 |
1,750.5 |
1,794 |
+1.87% |
3,782,200 |
| 2024/6/13 |
1,817.5 |
1,823 |
1,761 |
1,761 |
-3.61% |
3,255,000 |
| 2024/6/12 |
1,825 |
1,833 |
1,816.5 |
1,827 |
-0.68% |
1,847,500 |
| 2024/6/11 |
1,861 |
1,866.5 |
1,834 |
1,839.5 |
-0.30% |
1,752,900 |
| 2024/6/10 |
1,820.5 |
1,846.5 |
1,812.5 |
1,845 |
+1.88% |
1,648,200 |
| 2024/6/7 |
1,822.5 |
1,827.5 |
1,805.5 |
1,811 |
-0.63% |
1,600,600 |
| 2024/6/6 |
1,804.5 |
1,829.5 |
1,788.5 |
1,822.5 |
+1.70% |
2,444,200 |
| 2024/6/5 |
1,825 |
1,827 |
1,782 |
1,792 |
-1.92% |
2,342,500 |
| 2024/6/4 |
1,810.5 |
1,836 |
1,807 |
1,827 |
-0.71% |
2,596,500 |
| 2024/6/3 |
1,859.5 |
1,873 |
1,831.5 |
1,840 |
+0.57% |
2,159,500 |
| 2024/5/31 |
1,825 |
1,842 |
1,814 |
1,829.5 |
+0.25% |
6,813,400 |
| 2024/5/30 |
1,815.5 |
1,829 |
1,791 |
1,825 |
-0.68% |
2,314,800 |
| 2024/5/29 |
1,866.5 |
1,869 |
1,837.5 |
1,837.5 |
-1.58% |
2,180,200 |
| 2024/5/28 |
1,833.5 |
1,871 |
1,825 |
1,867 |
+1.16% |
2,576,100 |
| 2024/5/27 |
1,826.5 |
1,849 |
1,820 |
1,845.5 |
+2.13% |
2,061,500 |
| 2024/5/24 |
1,784.5 |
1,821.5 |
1,776.5 |
1,807 |
+0.25% |
1,731,600 |
| 2024/5/23 |
1,797.5 |
1,810 |
1,755 |
1,802.5 |
+0.28% |
2,293,700 |
| 2024/5/22 |
1,807.5 |
1,813 |
1,791 |
1,797.5 |
-1.02% |
1,707,700 |
| 2024/5/21 |
1,828 |
1,843 |
1,816 |
1,816 |
-1.47% |
2,582,400 |
| 2024/5/20 |
1,802.5 |
1,868.5 |
1,801 |
1,843 |
+2.25% |
3,720,300 |
| 2024/5/17 |
1,772 |
1,808 |
1,771 |
1,802.5 |
+0.17% |
3,539,500 |
| 2024/5/16 |
1,844 |
1,848 |
1,788.5 |
1,799.5 |
-2.20% |
4,976,900 |
| 2024/5/15 |
1,914.5 |
1,915 |
1,828.5 |
1,840 |
-3.21% |
4,999,000 |
| 2024/5/14 |
1,900 |
1,958 |
1,888.5 |
1,901 |
+13.39% |
10,058,500 |
| 2024/5/13 |
1,761 |
1,769.5 |
1,668 |
1,676.5 |
-4.74% |
4,837,700 |
| 2024/5/10 |
1,768 |
1,779.5 |
1,747 |
1,760 |
+0.86% |
2,841,900 |
| 2024/5/9 |
1,728.5 |
1,752 |
1,713.5 |
1,745 |
+1.04% |
2,038,500 |
| 2024/5/8 |
1,745 |
1,751.5 |
1,720.5 |
1,727 |
-1.40% |
2,124,000 |
| 2024/5/7 |
1,745.5 |
1,753 |
1,720.5 |
1,751.5 |
+1.01% |
2,468,100 |
| 2024/5/2 |
1,723 |
1,745.5 |
1,713.5 |
1,734 |
+0.64% |
1,945,100 |
| 2024/5/1 |
1,722 |
1,736 |
1,714.5 |
1,723 |
-2.21% |
1,742,500 |
| 2024/4/30 |
1,754.5 |
1,762 |
1,737.5 |
1,762 |
+2.44% |
2,501,100 |
| 2024/4/26 |
1,700 |
1,722 |
1,691 |
1,720 |
+1.03% |
1,894,600 |
| 2024/4/25 |
1,746 |
1,746 |
1,701.5 |
1,702.5 |
-2.55% |
2,187,600 |
| 2024/4/24 |
1,725 |
1,754 |
1,718 |
1,747 |
+1.22% |
2,700,000 |
| 2024/4/23 |
1,721.5 |
1,732.5 |
1,706.5 |
1,726 |
+0.26% |
2,315,500 |
| 2024/4/22 |
1,700 |
1,727.5 |
1,699 |
1,721.5 |
+1.80% |
2,445,500 |
| 2024/4/19 |
1,676 |
1,693.5 |
1,655.5 |
1,691 |
-0.29% |
2,965,900 |
| 2024/4/18 |
1,671.5 |
1,709.5 |
1,668.5 |
1,696 |
+0.65% |
2,409,700 |
| 2024/4/17 |
1,700 |
1,707.5 |
1,678.5 |
1,685 |
-1.23% |
2,560,500 |
| 2024/4/16 |
1,720 |
1,726.5 |
1,694 |
1,706 |
-1.64% |
4,231,500 |
| 2024/4/15 |
1,725 |
1,734.5 |
1,708.5 |
1,734.5 |
-0.77% |
2,747,500 |
| 2024/4/12 |
1,750 |
1,774.5 |
1,741 |
1,748 |
+0.58% |
2,740,800 |
| 2024/4/11 |
1,740 |
1,746.5 |
1,727 |
1,738 |
-1.92% |
3,851,900 |
| 2024/4/10 |
1,764.5 |
1,782 |
1,749.5 |
1,772 |
-0.08% |
2,421,900 |
| 2024/4/9 |
1,794.5 |
1,796 |
1,761 |
1,773.5 |
-0.89% |
2,499,800 |
|
