| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/2 |
2,090.5 |
2,153 |
2,077.5 |
2,148 |
+3.19% |
1,088,800 |
| 2024/11/29 |
1,981 |
2,094.5 |
1,981 |
2,081.5 |
+7.13% |
1,347,200 |
| 2024/11/28 |
1,930 |
1,949 |
1,896 |
1,943 |
-0.05% |
569,300 |
| 2024/11/27 |
1,941 |
1,974 |
1,924 |
1,944 |
+0.15% |
561,300 |
| 2024/11/26 |
1,956 |
1,985 |
1,935.5 |
1,941 |
+0.39% |
686,300 |
| 2024/11/25 |
1,979 |
1,992.5 |
1,930 |
1,933.5 |
-1.50% |
534,000 |
| 2024/11/22 |
1,965.5 |
1,994.5 |
1,953 |
1,963 |
-0.63% |
461,300 |
| 2024/11/21 |
1,991.5 |
1,999 |
1,957 |
1,975.5 |
+0.28% |
568,000 |
| 2024/11/20 |
1,956 |
1,971.5 |
1,919.5 |
1,970 |
-1.30% |
789,500 |
| 2024/11/19 |
2,016.5 |
2,062.5 |
1,990 |
1,996 |
-0.20% |
551,100 |
| 2024/11/18 |
2,058 |
2,068 |
1,996.5 |
2,000 |
-4.12% |
776,900 |
| 2024/11/15 |
2,076 |
2,095 |
2,058 |
2,086 |
+0.70% |
399,200 |
| 2024/11/14 |
2,110 |
2,125.5 |
2,071.5 |
2,071.5 |
-3.07% |
524,900 |
| 2024/11/13 |
2,155 |
2,155 |
2,104.5 |
2,137 |
-0.40% |
551,300 |
| 2024/11/12 |
2,185 |
2,205 |
2,143 |
2,145.5 |
-2.30% |
784,600 |
| 2024/11/11 |
2,208 |
2,251 |
2,172 |
2,196 |
-0.36% |
783,700 |
| 2024/11/8 |
2,173 |
2,204 |
2,167.5 |
2,204 |
+2.20% |
821,700 |
| 2024/11/7 |
2,112 |
2,175.5 |
2,099.5 |
2,156.5 |
+5.22% |
1,768,800 |
| 2024/11/6 |
2,142 |
2,149.5 |
2,028 |
2,049.5 |
-3.01% |
1,650,600 |
| 2024/11/5 |
2,078.5 |
2,113 |
2,041 |
2,113 |
+1.66% |
1,259,100 |
| 2024/11/1 |
2,070 |
2,099 |
2,057.5 |
2,078.5 |
+0.41% |
753,900 |
| 2024/10/31 |
2,088.5 |
2,106.5 |
2,065.5 |
2,070 |
-1.22% |
672,600 |
| 2024/10/30 |
2,060.5 |
2,097.5 |
2,048.5 |
2,095.5 |
+2.22% |
3,430,500 |
| 2024/10/29 |
2,008.5 |
2,052 |
2,003 |
2,050 |
+3.33% |
951,000 |
| 2024/10/28 |
1,965.5 |
1,993.5 |
1,947.5 |
1,984 |
+1.95% |
446,600 |
| 2024/10/25 |
1,970 |
1,976.5 |
1,933 |
1,946 |
-0.84% |
399,700 |
| 2024/10/24 |
1,950 |
1,975 |
1,931.5 |
1,962.5 |
+0.46% |
557,800 |
| 2024/10/23 |
1,968 |
1,974.5 |
1,937.5 |
1,953.5 |
-0.64% |
492,400 |
| 2024/10/22 |
1,970 |
1,975 |
1,927 |
1,966 |
-1.31% |
686,300 |
| 2024/10/21 |
2,025 |
2,040 |
1,992 |
1,992 |
-0.77% |
881,300 |
| 2024/10/18 |
1,987 |
2,024 |
1,982 |
2,007.5 |
+1.93% |
804,800 |
| 2024/10/17 |
1,991 |
1,999 |
1,969.5 |
1,969.5 |
-0.53% |
473,100 |
| 2024/10/16 |
1,970 |
2,005 |
1,964 |
1,980 |
-0.23% |
934,500 |
| 2024/10/15 |
1,907 |
1,984.5 |
1,889.5 |
1,984.5 |
+5.61% |
1,361,000 |
| 2024/10/11 |
1,845 |
1,886 |
1,841 |
1,879 |
+2.96% |
1,194,500 |
| 2024/10/10 |
1,835.5 |
1,835.5 |
1,817 |
1,825 |
-0.54% |
422,800 |
| 2024/10/9 |
1,830 |
1,849.5 |
1,816.5 |
1,835 |
+1.66% |
471,800 |
| 2024/10/8 |
1,844.5 |
1,846.5 |
1,788.5 |
1,805 |
-2.04% |
498,300 |
| 2024/10/7 |
1,816.5 |
1,845 |
1,806.5 |
1,842.5 |
+3.72% |
584,000 |
| 2024/10/4 |
1,800 |
1,814 |
1,767.5 |
1,776.5 |
-0.81% |
366,900 |
| 2024/10/3 |
1,790 |
1,798 |
1,766 |
1,791 |
+1.76% |
440,600 |
| 2024/10/2 |
1,805.5 |
1,817 |
1,754 |
1,760 |
-3.24% |
496,100 |
| 2024/10/1 |
1,829 |
1,839.5 |
1,811.5 |
1,819 |
-0.08% |
436,300 |
| 2024/9/30 |
1,822.5 |
1,866.5 |
1,807.5 |
1,820.5 |
-1.46% |
966,100 |
| 2024/9/27 |
1,799 |
1,853 |
1,793.5 |
1,847.5 |
+3.15% |
938,100 |
| 2024/9/26 |
1,735 |
1,791 |
1,733 |
1,791 |
+4.19% |
708,200 |
| 2024/9/25 |
1,721.5 |
1,731 |
1,696 |
1,719 |
-0.92% |
386,400 |
| 2024/9/24 |
1,710 |
1,738 |
1,705.5 |
1,735 |
+1.11% |
845,200 |
| 2024/9/20 |
1,710 |
1,721.5 |
1,683.5 |
1,716 |
+1.90% |
1,043,100 |
| 2024/9/19 |
1,704 |
1,733 |
1,683.5 |
1,684 |
-1.00% |
730,100 |
| 2024/9/18 |
1,729.5 |
1,747 |
1,683.5 |
1,701 |
-1.25% |
369,300 |
| 2024/9/17 |
1,722.5 |
1,739.5 |
1,700 |
1,722.5 |
+0.20% |
414,700 |
| 2024/9/13 |
1,719 |
1,728 |
1,708 |
1,719 |
-1.12% |
393,100 |
| 2024/9/12 |
1,744 |
1,751.5 |
1,713.5 |
1,738.5 |
+1.93% |
433,800 |
| 2024/9/11 |
1,745 |
1,754 |
1,693 |
1,705.5 |
-3.07% |
588,300 |
| 2024/9/10 |
1,755 |
1,782 |
1,750 |
1,759.5 |
+0.51% |
568,000 |
| 2024/9/9 |
1,754.5 |
1,771.5 |
1,737.5 |
1,750.5 |
-2.45% |
600,900 |
| 2024/9/6 |
1,799.5 |
1,805.5 |
1,784 |
1,794.5 |
+0.42% |
352,500 |
| 2024/9/5 |
1,764 |
1,807 |
1,760 |
1,787 |
+1.30% |
501,900 |
| 2024/9/4 |
1,755 |
1,785.5 |
1,743.5 |
1,764 |
-2.51% |
578,700 |
| 2024/9/3 |
1,778.5 |
1,809.5 |
1,766 |
1,809.5 |
+1.74% |
525,100 |
| 2024/9/2 |
1,770.5 |
1,789.5 |
1,752.5 |
1,778.5 |
+0.99% |
555,900 |
| 2024/8/30 |
1,770 |
1,783 |
1,754 |
1,761 |
-0.09% |
689,500 |
| 2024/8/29 |
1,740 |
1,770 |
1,734.5 |
1,762.5 |
+1.94% |
1,323,800 |
| 2024/8/28 |
1,761.5 |
1,770 |
1,708.5 |
1,729 |
-1.76% |
748,400 |
| 2024/8/27 |
1,720 |
1,765 |
1,720 |
1,760 |
+2.74% |
737,900 |
| 2024/8/26 |
1,729 |
1,732 |
1,687.5 |
1,713 |
-0.15% |
624,100 |
| 2024/8/23 |
1,697 |
1,716.5 |
1,693 |
1,715.5 |
+1.09% |
400,500 |
| 2024/8/22 |
1,708 |
1,713 |
1,695 |
1,697 |
-0.06% |
437,000 |
| 2024/8/21 |
1,672.5 |
1,706.5 |
1,672 |
1,698 |
+1.07% |
536,400 |
| 2024/8/20 |
1,669 |
1,701.5 |
1,660.5 |
1,680 |
+1.60% |
544,000 |
| 2024/8/19 |
1,658 |
1,670.5 |
1,636.5 |
1,653.5 |
-1.52% |
530,700 |
| 2024/8/16 |
1,684 |
1,687 |
1,652 |
1,679 |
+0.72% |
668,700 |
| 2024/8/15 |
1,634 |
1,669.5 |
1,631.5 |
1,667 |
+0.73% |
473,000 |
| 2024/8/14 |
1,685 |
1,686.5 |
1,641 |
1,655 |
-3.36% |
967,800 |
| 2024/8/13 |
1,707.5 |
1,715 |
1,675 |
1,712.5 |
+2.70% |
831,300 |
| 2024/8/9 |
1,639.5 |
1,702.5 |
1,628.5 |
1,667.5 |
+3.41% |
858,600 |
| 2024/8/8 |
1,646 |
1,658.5 |
1,595.5 |
1,612.5 |
-2.04% |
1,128,300 |
| 2024/8/7 |
1,650 |
1,680.5 |
1,618 |
1,646 |
-1.38% |
1,432,900 |
| 2024/8/6 |
1,646.5 |
1,684.5 |
1,593.5 |
1,669 |
+16.19% |
2,627,000 |
| 2024/8/5 |
1,607.5 |
1,644.5 |
1,420 |
1,436.5 |
-9.88% |
2,339,200 |
| 2024/8/2 |
1,590 |
1,630.5 |
1,502 |
1,594 |
-13.42% |
3,461,600 |
| 2024/8/1 |
1,935.5 |
1,936.5 |
1,825.5 |
1,841 |
-4.51% |
908,900 |
| 2024/7/31 |
1,905.5 |
1,934.5 |
1,882 |
1,928 |
+0.63% |
836,300 |
| 2024/7/30 |
1,972 |
1,974 |
1,912.5 |
1,916 |
-3.31% |
684,000 |
| 2024/7/29 |
1,969 |
1,996 |
1,951 |
1,981.5 |
+2.35% |
523,300 |
| 2024/7/26 |
1,951 |
1,966 |
1,928.5 |
1,936 |
+0.28% |
611,500 |
| 2024/7/25 |
1,948.5 |
1,956.5 |
1,903 |
1,930.5 |
-2.40% |
1,121,400 |
| 2024/7/24 |
2,035 |
2,040 |
1,972.5 |
1,978 |
-3.06% |
1,244,100 |
| 2024/7/23 |
2,060 |
2,082 |
2,016 |
2,040.5 |
-1.11% |
1,014,700 |
| 2024/7/22 |
2,045 |
2,066 |
2,040 |
2,063.5 |
+1.50% |
991,100 |
| 2024/7/19 |
2,035 |
2,048 |
2,025 |
2,033 |
+0.79% |
785,200 |
| 2024/7/18 |
2,015.5 |
2,034 |
1,998 |
2,017 |
-0.05% |
674,800 |
| 2024/7/17 |
2,016 |
2,025.5 |
1,995.5 |
2,018 |
+0.98% |
678,800 |
| 2024/7/16 |
1,991 |
2,004 |
1,965 |
1,998.5 |
+1.22% |
935,100 |
| 2024/7/12 |
1,951.5 |
1,981.5 |
1,944 |
1,974.5 |
+1.33% |
780,900 |
| 2024/7/11 |
1,945 |
1,964 |
1,927 |
1,948.5 |
+0.49% |
637,700 |
| 2024/7/10 |
1,936.5 |
1,959 |
1,927.5 |
1,939 |
+2.24% |
808,200 |
| 2024/7/9 |
1,930 |
1,959.5 |
1,896.5 |
1,896.5 |
-0.94% |
801,500 |
| 2024/7/8 |
1,898 |
1,918 |
1,880.5 |
1,914.5 |
+1.35% |
620,800 |
| 2024/7/5 |
1,866 |
1,897.5 |
1,865.5 |
1,889 |
+1.26% |
542,700 |
| 2024/7/4 |
1,851.5 |
1,870 |
1,846 |
1,865.5 |
+0.43% |
419,300 |
| 2024/7/3 |
1,864.5 |
1,864.5 |
1,815 |
1,857.5 |
-0.51% |
713,900 |
| 2024/7/2 |
1,865 |
1,884 |
1,853.5 |
1,867 |
-0.27% |
631,600 |
| 2024/7/1 |
1,867.5 |
1,877 |
1,856 |
1,872 |
+0.24% |
443,200 |
| 2024/6/28 |
1,881 |
1,895.5 |
1,848 |
1,867.5 |
-0.51% |
649,600 |
| 2024/6/27 |
1,890 |
1,896 |
1,867 |
1,877 |
-0.16% |
621,000 |
| 2024/6/26 |
1,833 |
1,881.5 |
1,823 |
1,880 |
+3.16% |
632,600 |
| 2024/6/25 |
1,793 |
1,823 |
1,791.5 |
1,822.5 |
+1.90% |
569,400 |
| 2024/6/24 |
1,858 |
1,858.5 |
1,787 |
1,788.5 |
-4.28% |
1,198,100 |
| 2024/6/21 |
1,870.5 |
1,902.5 |
1,850 |
1,868.5 |
+0.67% |
1,234,100 |
| 2024/6/20 |
1,845 |
1,870 |
1,814 |
1,856 |
+0.84% |
1,045,500 |
| 2024/6/19 |
1,835.5 |
1,845 |
1,820.5 |
1,840.5 |
+0.22% |
562,000 |
| 2024/6/18 |
1,888 |
1,896 |
1,834 |
1,836.5 |
-2.18% |
800,400 |
| 2024/6/17 |
1,894 |
1,907.5 |
1,862 |
1,877.5 |
-0.21% |
778,800 |
| 2024/6/14 |
1,843.5 |
1,887 |
1,823 |
1,881.5 |
+2.39% |
860,600 |
| 2024/6/13 |
1,813.5 |
1,855 |
1,805.5 |
1,837.5 |
+2.51% |
1,114,300 |
| 2024/6/12 |
1,813 |
1,816.5 |
1,787 |
1,792.5 |
-0.36% |
445,500 |
| 2024/6/11 |
1,794 |
1,815 |
1,779 |
1,799 |
+0.84% |
766,700 |
| 2024/6/10 |
1,793 |
1,793 |
1,762 |
1,784 |
+0.54% |
380,000 |
| 2024/6/7 |
1,745 |
1,778.5 |
1,737.5 |
1,774.5 |
+1.20% |
462,700 |
| 2024/6/6 |
1,790 |
1,795.5 |
1,752.5 |
1,753.5 |
-2.04% |
592,700 |
| 2024/6/5 |
1,779 |
1,811.5 |
1,763 |
1,790 |
+1.36% |
754,100 |
|
