日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
1,783 |
1,790.5 |
1,756 |
1,776 |
-0.78% |
1,807,800 |
2024/10/22 |
1,831 |
1,831 |
1,787 |
1,790 |
-1.92% |
1,519,100 |
2024/10/21 |
1,822 |
1,833 |
1,808.5 |
1,825 |
-0.16% |
1,534,900 |
2024/10/18 |
1,830.5 |
1,838 |
1,817 |
1,828 |
+0.58% |
1,728,700 |
2024/10/17 |
1,836.5 |
1,846 |
1,815 |
1,817.5 |
-0.85% |
2,247,300 |
2024/10/16 |
1,823.5 |
1,858.5 |
1,815 |
1,833 |
+0.33% |
2,210,100 |
2024/10/15 |
1,875.5 |
1,880 |
1,827 |
1,827 |
-1.30% |
2,502,900 |
2024/10/11 |
1,871 |
1,873.5 |
1,842.5 |
1,851 |
-1.17% |
2,543,200 |
2024/10/10 |
1,891 |
1,905 |
1,873 |
1,873 |
-0.24% |
1,750,100 |
2024/10/9 |
1,900 |
1,910.5 |
1,877.5 |
1,877.5 |
+0.27% |
1,715,900 |
2024/10/8 |
1,877 |
1,901.5 |
1,863 |
1,872.5 |
-1.71% |
2,771,200 |
2024/10/7 |
1,915 |
1,930 |
1,904 |
1,905 |
+1.49% |
3,020,700 |
2024/10/4 |
1,877 |
1,906 |
1,873 |
1,877 |
+0.00% |
2,844,100 |
2024/10/3 |
1,931 |
1,941 |
1,868 |
1,877 |
-1.44% |
3,401,600 |
2024/10/2 |
1,910 |
1,922.5 |
1,891.5 |
1,904.5 |
-2.33% |
3,385,100 |
2024/10/1 |
1,894 |
1,957 |
1,884 |
1,950 |
+5.09% |
3,961,700 |
2024/9/30 |
1,829 |
1,857.5 |
1,817 |
1,855.5 |
-2.80% |
6,620,000 |
2024/9/27 |
1,960 |
1,966 |
1,872 |
1,909 |
+0.47% |
4,382,800 |
2024/9/26 |
1,850 |
1,900 |
1,847 |
1,900 |
+3.37% |
2,304,900 |
2024/9/25 |
1,818.5 |
1,845.5 |
1,812.5 |
1,838 |
-0.14% |
1,417,600 |
2024/9/24 |
1,825 |
1,857 |
1,812 |
1,840.5 |
+4.48% |
2,660,200 |
2024/9/20 |
1,773.5 |
1,800 |
1,747.5 |
1,761.5 |
+1.26% |
3,149,200 |
2024/9/19 |
1,722.5 |
1,748 |
1,705.5 |
1,739.5 |
+3.08% |
1,623,400 |
2024/9/18 |
1,689 |
1,709.5 |
1,678.5 |
1,687.5 |
-0.06% |
1,132,700 |
2024/9/17 |
1,732 |
1,745 |
1,659 |
1,688.5 |
-0.88% |
1,767,900 |
2024/9/13 |
1,700 |
1,706 |
1,683 |
1,703.5 |
+0.68% |
1,747,600 |
2024/9/12 |
1,699 |
1,731 |
1,684 |
1,692 |
+1.68% |
1,310,600 |
2024/9/11 |
1,684 |
1,687 |
1,645.5 |
1,664 |
-0.27% |
1,154,800 |
2024/9/10 |
1,667.5 |
1,693 |
1,651.5 |
1,668.5 |
+1.37% |
1,197,800 |
2024/9/9 |
1,649.5 |
1,658 |
1,627.5 |
1,646 |
-1.73% |
1,551,700 |
2024/9/6 |
1,679 |
1,697.5 |
1,669.5 |
1,675 |
+0.03% |
927,300 |
2024/9/5 |
1,631.5 |
1,685.5 |
1,630 |
1,674.5 |
+0.60% |
1,001,000 |
2024/9/4 |
1,647 |
1,684.5 |
1,641 |
1,664.5 |
-2.66% |
1,330,900 |
2024/9/3 |
1,670 |
1,712 |
1,670 |
1,710 |
+1.85% |
970,700 |
2024/9/2 |
1,700 |
1,700 |
1,663.5 |
1,679 |
-0.30% |
775,400 |
2024/8/30 |
1,640 |
1,687 |
1,638.5 |
1,684 |
+0.15% |
2,145,100 |
2024/8/29 |
1,669 |
1,682.5 |
1,659.5 |
1,681.5 |
-0.03% |
930,300 |
2024/8/28 |
1,688.5 |
1,695 |
1,674 |
1,682 |
-0.30% |
759,700 |
2024/8/27 |
1,692.5 |
1,711 |
1,685 |
1,687 |
-0.32% |
903,800 |
2024/8/26 |
1,686 |
1,698 |
1,682 |
1,692.5 |
-1.46% |
923,700 |
2024/8/23 |
1,712 |
1,726.5 |
1,692.5 |
1,717.5 |
+0.44% |
1,103,200 |
2024/8/22 |
1,721.5 |
1,729.5 |
1,703.5 |
1,710 |
-1.44% |
1,031,100 |
2024/8/21 |
1,725.5 |
1,745 |
1,719.5 |
1,735 |
+0.49% |
859,100 |
2024/8/20 |
1,717.5 |
1,738 |
1,709 |
1,726.5 |
+1.86% |
1,597,000 |
2024/8/19 |
1,729.5 |
1,735.5 |
1,687.5 |
1,695 |
-2.78% |
1,345,200 |
2024/8/16 |
1,750 |
1,766.5 |
1,729.5 |
1,743.5 |
+2.23% |
1,425,900 |
2024/8/15 |
1,706.5 |
1,744 |
1,691 |
1,705.5 |
-0.61% |
1,180,100 |
2024/8/14 |
1,696.5 |
1,723 |
1,688.5 |
1,716 |
+0.97% |
1,263,500 |
2024/8/13 |
1,662 |
1,699.5 |
1,655 |
1,699.5 |
+2.44% |
1,649,300 |
2024/8/9 |
1,627.5 |
1,662.5 |
1,590 |
1,659 |
+4.70% |
2,604,300 |
2024/8/8 |
1,550 |
1,618 |
1,542.5 |
1,584.5 |
-2.73% |
1,500,000 |
2024/8/7 |
1,550 |
1,671.5 |
1,531.5 |
1,629 |
+3.04% |
2,566,600 |
2024/8/6 |
1,613.5 |
1,665.5 |
1,521.5 |
1,581 |
+9.03% |
4,126,200 |
2024/8/5 |
1,550 |
1,590 |
1,429.5 |
1,450 |
-10.49% |
3,877,800 |
2024/8/2 |
1,670.5 |
1,696 |
1,609 |
1,620 |
-6.22% |
4,331,900 |
2024/8/1 |
1,774 |
1,776 |
1,700.5 |
1,727.5 |
-2.65% |
3,148,200 |
2024/7/31 |
1,732.5 |
1,790.5 |
1,716 |
1,774.5 |
-0.34% |
2,890,200 |
2024/7/30 |
1,832.5 |
1,834 |
1,683.5 |
1,780.5 |
-2.33% |
3,361,900 |
2024/7/29 |
1,835 |
1,855 |
1,790.5 |
1,823 |
+1.14% |
2,028,900 |
2024/7/26 |
1,819 |
1,839 |
1,801 |
1,802.5 |
-2.12% |
1,365,500 |
2024/7/25 |
1,850 |
1,868.5 |
1,818.5 |
1,841.5 |
-3.23% |
1,756,400 |
2024/7/24 |
1,905 |
1,939.5 |
1,903 |
1,903 |
-0.91% |
1,179,900 |
2024/7/23 |
1,934.5 |
1,938 |
1,898.5 |
1,920.5 |
-0.10% |
969,800 |
2024/7/22 |
1,966 |
1,974.5 |
1,920.5 |
1,922.5 |
-1.51% |
807,800 |
2024/7/19 |
1,956 |
1,956 |
1,926 |
1,952 |
+0.59% |
826,900 |
2024/7/18 |
1,930.5 |
1,969.5 |
1,928.5 |
1,940.5 |
-2.07% |
768,600 |
2024/7/17 |
1,961 |
2,004 |
1,959 |
1,981.5 |
+1.64% |
1,250,300 |
2024/7/16 |
1,965 |
1,969 |
1,944 |
1,949.5 |
+0.91% |
853,500 |
2024/7/12 |
1,923 |
1,944 |
1,914 |
1,932 |
-1.08% |
1,481,500 |
2024/7/11 |
1,965 |
1,971.5 |
1,939 |
1,953 |
-0.23% |
1,178,000 |
2024/7/10 |
1,980.5 |
1,985 |
1,940 |
1,957.5 |
-1.39% |
1,568,400 |
2024/7/9 |
1,999.5 |
2,006 |
1,970 |
1,985 |
-0.58% |
1,154,800 |
2024/7/8 |
1,993 |
2,022 |
1,987.5 |
1,996.5 |
+0.18% |
1,351,700 |
2024/7/5 |
1,990.5 |
2,005.5 |
1,976 |
1,993 |
+0.55% |
1,010,000 |
2024/7/4 |
2,000 |
2,008 |
1,962.5 |
1,982 |
+1.59% |
1,302,100 |
2024/7/3 |
1,924.5 |
1,957.5 |
1,913 |
1,951 |
+2.31% |
1,573,300 |
2024/7/2 |
1,850 |
1,909.5 |
1,844 |
1,907 |
+2.83% |
1,487,100 |
2024/7/1 |
1,888.5 |
1,889.5 |
1,845 |
1,854.5 |
-1.15% |
813,900 |
2024/6/28 |
1,849.5 |
1,882.5 |
1,842 |
1,876 |
+2.04% |
1,754,500 |
2024/6/27 |
1,880.5 |
1,891.5 |
1,833.5 |
1,838.5 |
-3.39% |
1,702,600 |
2024/6/26 |
1,873 |
1,904 |
1,859 |
1,903 |
+2.09% |
1,659,100 |
2024/6/25 |
1,881.5 |
1,896.5 |
1,852.5 |
1,864 |
+0.16% |
896,900 |
2024/6/24 |
1,836.5 |
1,872 |
1,822 |
1,861 |
+1.33% |
1,070,000 |
2024/6/21 |
1,842.5 |
1,860.5 |
1,818 |
1,836.5 |
-0.33% |
1,874,900 |
2024/6/20 |
1,850 |
1,867.5 |
1,812.5 |
1,842.5 |
-0.05% |
1,473,000 |
2024/6/19 |
1,824 |
1,866 |
1,815 |
1,843.5 |
+2.05% |
1,727,900 |
2024/6/18 |
1,795 |
1,809 |
1,779 |
1,806.5 |
+1.12% |
1,382,700 |
2024/6/17 |
1,829.5 |
1,839.5 |
1,783.5 |
1,786.5 |
-2.78% |
1,701,100 |
2024/6/14 |
1,882 |
1,890.5 |
1,826.5 |
1,837.5 |
-1.84% |
2,152,400 |
2024/6/13 |
1,877.5 |
1,887 |
1,858 |
1,872 |
+0.94% |
1,309,300 |
2024/6/12 |
1,850 |
1,857.5 |
1,829 |
1,854.5 |
-1.12% |
1,580,800 |
2024/6/11 |
1,874 |
1,884.5 |
1,866.5 |
1,875.5 |
+0.11% |
846,000 |
2024/6/10 |
1,901 |
1,913.5 |
1,869 |
1,873.5 |
-1.71% |
1,134,400 |
2024/6/7 |
1,919.5 |
1,928 |
1,883.5 |
1,906 |
-0.24% |
1,265,700 |
2024/6/6 |
1,940.5 |
1,948.5 |
1,899 |
1,910.5 |
-0.16% |
1,093,600 |
2024/6/5 |
1,892.5 |
1,923.5 |
1,877.5 |
1,913.5 |
+0.55% |
1,466,200 |
2024/6/4 |
1,892.5 |
1,906.5 |
1,879 |
1,903 |
+1.33% |
2,273,800 |
2024/6/3 |
1,856.5 |
1,886.5 |
1,850.5 |
1,878 |
+1.90% |
1,339,800 |
2024/5/31 |
1,803 |
1,855.5 |
1,803 |
1,843 |
+2.87% |
3,684,600 |
2024/5/30 |
1,803.5 |
1,813 |
1,775 |
1,791.5 |
-2.50% |
2,871,800 |
2024/5/29 |
1,920 |
1,929.5 |
1,837.5 |
1,837.5 |
-5.06% |
1,908,300 |
2024/5/28 |
1,928.5 |
1,943.5 |
1,914 |
1,935.5 |
+0.73% |
958,700 |
2024/5/27 |
1,886.5 |
1,922.5 |
1,875.5 |
1,921.5 |
+2.29% |
1,158,800 |
2024/5/24 |
1,859.5 |
1,888.5 |
1,835 |
1,878.5 |
-0.79% |
1,197,700 |
2024/5/23 |
1,846.5 |
1,908.5 |
1,836.5 |
1,893.5 |
+2.88% |
1,692,100 |
2024/5/22 |
1,838 |
1,851 |
1,814 |
1,840.5 |
+0.16% |
1,039,000 |
2024/5/21 |
1,848.5 |
1,865.5 |
1,835.5 |
1,837.5 |
+0.25% |
1,160,900 |
2024/5/20 |
1,820 |
1,866.5 |
1,811.5 |
1,833 |
+0.85% |
1,534,300 |
2024/5/17 |
1,818 |
1,833.5 |
1,795 |
1,817.5 |
-0.11% |
1,245,300 |
2024/5/16 |
1,781.5 |
1,820 |
1,759.5 |
1,819.5 |
+3.62% |
2,282,300 |
2024/5/15 |
1,767.5 |
1,771.5 |
1,740 |
1,756 |
-0.20% |
1,797,100 |
2024/5/14 |
1,775.5 |
1,792.5 |
1,744.5 |
1,759.5 |
-2.36% |
2,396,500 |
2024/5/13 |
1,788 |
1,816 |
1,775.5 |
1,802 |
+0.39% |
1,075,600 |
2024/5/10 |
1,818 |
1,833 |
1,789.5 |
1,795 |
-1.94% |
1,978,000 |
2024/5/9 |
1,822 |
1,843.5 |
1,814.5 |
1,830.5 |
+0.85% |
1,486,000 |
2024/5/8 |
1,828.5 |
1,838.5 |
1,809.5 |
1,815 |
-1.17% |
1,485,900 |
2024/5/7 |
1,836 |
1,856 |
1,822.5 |
1,836.5 |
+1.63% |
1,741,300 |
2024/5/2 |
1,773.5 |
1,812 |
1,758 |
1,807 |
+1.60% |
2,135,400 |
2024/5/1 |
1,824.5 |
1,836 |
1,727.5 |
1,778.5 |
-4.05% |
4,313,200 |
2024/4/30 |
1,946 |
1,947 |
1,784 |
1,853.5 |
-2.29% |
5,106,000 |
2024/4/26 |
1,881 |
1,912.5 |
1,870.5 |
1,897 |
+0.21% |
2,869,700 |
2024/4/25 |
1,927.5 |
1,938 |
1,879 |
1,893 |
-3.44% |
1,546,900 |
2024/4/24 |
1,929.5 |
1,972 |
1,901.5 |
1,960.5 |
+1.06% |
2,175,500 |
|