| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
1,419 |
1,439 |
1,413 |
1,424 |
+2.04% |
20,829,700 |
| 2024/9/19 |
1,396.5 |
1,412.5 |
1,389 |
1,395.5 |
+1.56% |
5,892,300 |
| 2024/9/18 |
1,368.5 |
1,380.5 |
1,364 |
1,374 |
+1.59% |
5,481,400 |
| 2024/9/17 |
1,375 |
1,388 |
1,332 |
1,352.5 |
-0.55% |
6,068,700 |
| 2024/9/13 |
1,372 |
1,382 |
1,359 |
1,360 |
-0.87% |
6,310,000 |
| 2024/9/12 |
1,377 |
1,390 |
1,361 |
1,372 |
+1.48% |
6,201,200 |
| 2024/9/11 |
1,389 |
1,391 |
1,349.5 |
1,352 |
-3.53% |
7,757,700 |
| 2024/9/10 |
1,406.5 |
1,426 |
1,400.5 |
1,401.5 |
-0.36% |
5,992,600 |
| 2024/9/9 |
1,395 |
1,411.5 |
1,377.5 |
1,406.5 |
-1.78% |
6,710,900 |
| 2024/9/6 |
1,413 |
1,449.5 |
1,411 |
1,432 |
+0.67% |
5,983,000 |
| 2024/9/5 |
1,400 |
1,447 |
1,393 |
1,422.5 |
+0.60% |
5,537,900 |
| 2024/9/4 |
1,422 |
1,448 |
1,414 |
1,414 |
-2.52% |
8,256,600 |
| 2024/9/3 |
1,434.5 |
1,457 |
1,434 |
1,450.5 |
+1.15% |
4,753,300 |
| 2024/9/2 |
1,421.5 |
1,442 |
1,421.5 |
1,434 |
+1.02% |
4,340,800 |
| 2024/8/30 |
1,416 |
1,423 |
1,404.5 |
1,419.5 |
+0.14% |
17,631,200 |
| 2024/8/29 |
1,431.5 |
1,441.5 |
1,416 |
1,417.5 |
-0.32% |
5,360,400 |
| 2024/8/28 |
1,401 |
1,424.5 |
1,399 |
1,422 |
+0.96% |
3,618,400 |
| 2024/8/27 |
1,402 |
1,419 |
1,400 |
1,408.5 |
+0.93% |
4,371,000 |
| 2024/8/26 |
1,413 |
1,425 |
1,387 |
1,395.5 |
-1.20% |
5,297,300 |
| 2024/8/23 |
1,400 |
1,412.5 |
1,393 |
1,412.5 |
+1.29% |
4,377,900 |
| 2024/8/22 |
1,399 |
1,400.5 |
1,389 |
1,394.5 |
-0.61% |
4,149,100 |
| 2024/8/21 |
1,412 |
1,419 |
1,400.5 |
1,403 |
-1.41% |
4,390,800 |
| 2024/8/20 |
1,434.5 |
1,436 |
1,416 |
1,423 |
-0.32% |
6,359,500 |
| 2024/8/19 |
1,448 |
1,460 |
1,427.5 |
1,427.5 |
-1.42% |
5,018,600 |
| 2024/8/16 |
1,460 |
1,466.5 |
1,442 |
1,448 |
+1.44% |
8,116,800 |
| 2024/8/15 |
1,412.5 |
1,434 |
1,412 |
1,427.5 |
+1.67% |
6,189,100 |
| 2024/8/14 |
1,390 |
1,423.5 |
1,386.5 |
1,404 |
+2.86% |
9,973,500 |
| 2024/8/13 |
1,364 |
1,396.5 |
1,340 |
1,365 |
+0.33% |
13,684,800 |
| 2024/8/9 |
1,383.5 |
1,390.5 |
1,342 |
1,360.5 |
+0.52% |
12,201,600 |
| 2024/8/8 |
1,360 |
1,398.5 |
1,352.5 |
1,353.5 |
-1.81% |
10,282,200 |
| 2024/8/7 |
1,330.5 |
1,430 |
1,322.5 |
1,378.5 |
+0.40% |
16,831,700 |
| 2024/8/6 |
1,290.5 |
1,409.5 |
1,290 |
1,373 |
+13.33% |
19,407,500 |
| 2024/8/5 |
1,375 |
1,402 |
1,185 |
1,211.5 |
-19.50% |
24,810,800 |
| 2024/8/2 |
1,513 |
1,526 |
1,486.5 |
1,505 |
-4.17% |
12,124,700 |
| 2024/8/1 |
1,590.5 |
1,598 |
1,564 |
1,570.5 |
-2.09% |
9,877,400 |
| 2024/7/31 |
1,551 |
1,610.5 |
1,547 |
1,604 |
+4.56% |
11,081,700 |
| 2024/7/30 |
1,535 |
1,552 |
1,531 |
1,534 |
-1.76% |
7,256,300 |
| 2024/7/29 |
1,532 |
1,562 |
1,530.5 |
1,561.5 |
+3.34% |
5,731,700 |
| 2024/7/26 |
1,529 |
1,532 |
1,511 |
1,511 |
-1.18% |
10,717,100 |
| 2024/7/25 |
1,530 |
1,550 |
1,525 |
1,529 |
-1.55% |
6,799,700 |
| 2024/7/24 |
1,571 |
1,577 |
1,553 |
1,553 |
-2.11% |
8,019,600 |
| 2024/7/23 |
1,595 |
1,600.5 |
1,586.5 |
1,586.5 |
-0.16% |
4,012,800 |
| 2024/7/22 |
1,602.5 |
1,610 |
1,586.5 |
1,589 |
-0.84% |
6,298,800 |
| 2024/7/19 |
1,642 |
1,643.5 |
1,600 |
1,602.5 |
-3.14% |
9,742,300 |
| 2024/7/18 |
1,660 |
1,669 |
1,650 |
1,654.5 |
-0.60% |
6,937,800 |
| 2024/7/17 |
1,675 |
1,679 |
1,659.5 |
1,664.5 |
-1.19% |
9,331,700 |
| 2024/7/16 |
1,662.5 |
1,698 |
1,659.5 |
1,684.5 |
+1.48% |
8,453,400 |
| 2024/7/12 |
1,655 |
1,661 |
1,644.5 |
1,660 |
-0.51% |
10,609,800 |
| 2024/7/11 |
1,675 |
1,688 |
1,668.5 |
1,668.5 |
+0.12% |
9,629,200 |
| 2024/7/10 |
1,652 |
1,676.5 |
1,649.5 |
1,666.5 |
+1.18% |
10,926,900 |
| 2024/7/9 |
1,640 |
1,652.5 |
1,620 |
1,647 |
+0.27% |
8,981,600 |
| 2024/7/8 |
1,646.5 |
1,657 |
1,629.5 |
1,642.5 |
-0.48% |
7,420,000 |
| 2024/7/5 |
1,661.5 |
1,676 |
1,643.5 |
1,650.5 |
-0.99% |
5,522,800 |
| 2024/7/4 |
1,641 |
1,668 |
1,638 |
1,667 |
+1.25% |
5,943,300 |
| 2024/7/3 |
1,648 |
1,654 |
1,636 |
1,646.5 |
-0.15% |
8,171,800 |
| 2024/7/2 |
1,622 |
1,663.5 |
1,618 |
1,649 |
+1.79% |
11,946,500 |
| 2024/7/1 |
1,620 |
1,632.5 |
1,610 |
1,620 |
+1.57% |
7,663,500 |
| 2024/6/28 |
1,588 |
1,614 |
1,587 |
1,595 |
+1.21% |
9,652,600 |
| 2024/6/27 |
1,570 |
1,579 |
1,556 |
1,576 |
+0.10% |
6,704,200 |
| 2024/6/26 |
1,572 |
1,588 |
1,565 |
1,574.5 |
+0.13% |
9,198,000 |
| 2024/6/25 |
1,552.5 |
1,577.5 |
1,544 |
1,572.5 |
+2.08% |
11,277,000 |
| 2024/6/24 |
1,550.5 |
1,553.5 |
1,532 |
1,540.5 |
-1.09% |
5,549,600 |
| 2024/6/21 |
1,556 |
1,566.5 |
1,548.5 |
1,557.5 |
+0.55% |
14,290,800 |
| 2024/6/20 |
1,525 |
1,551 |
1,524.5 |
1,549 |
+1.57% |
9,181,400 |
| 2024/6/19 |
1,513.5 |
1,532 |
1,501.5 |
1,525 |
+0.73% |
8,340,500 |
| 2024/6/18 |
1,498 |
1,520.5 |
1,496.5 |
1,514 |
+2.64% |
7,836,900 |
| 2024/6/17 |
1,497 |
1,501 |
1,475 |
1,475 |
-1.47% |
6,839,200 |
| 2024/6/14 |
1,480 |
1,500.5 |
1,479.5 |
1,497 |
+1.15% |
11,588,900 |
| 2024/6/13 |
1,496 |
1,506 |
1,478.5 |
1,480 |
-0.44% |
8,999,900 |
| 2024/6/12 |
1,493 |
1,497 |
1,477 |
1,486.5 |
-1.39% |
7,232,400 |
| 2024/6/11 |
1,500 |
1,527.5 |
1,499 |
1,507.5 |
+0.74% |
5,919,200 |
| 2024/6/10 |
1,488 |
1,509 |
1,487 |
1,496.5 |
+0.50% |
7,462,300 |
| 2024/6/7 |
1,494.5 |
1,501.5 |
1,489 |
1,489 |
-0.37% |
4,547,300 |
| 2024/6/6 |
1,496.5 |
1,507 |
1,492 |
1,494.5 |
+0.40% |
5,482,900 |
| 2024/6/5 |
1,487.5 |
1,506 |
1,484.5 |
1,488.5 |
-1.68% |
8,818,200 |
| 2024/6/4 |
1,524 |
1,529.5 |
1,514 |
1,514 |
-1.50% |
7,157,700 |
| 2024/6/3 |
1,515 |
1,540 |
1,515 |
1,537 |
+1.45% |
9,768,100 |
| 2024/5/31 |
1,477 |
1,523 |
1,475 |
1,515 |
+2.57% |
18,589,000 |
| 2024/5/30 |
1,447 |
1,481 |
1,437 |
1,477 |
+1.83% |
33,792,900 |
| 2024/5/29 |
1,447 |
1,463 |
1,444.5 |
1,450.5 |
-0.17% |
8,887,400 |
| 2024/5/28 |
1,449.5 |
1,461.5 |
1,445.5 |
1,453 |
+0.17% |
5,928,900 |
| 2024/5/27 |
1,457 |
1,458 |
1,438.5 |
1,450.5 |
-0.45% |
7,761,100 |
| 2024/5/24 |
1,440 |
1,463 |
1,439.5 |
1,457 |
-0.03% |
6,763,600 |
| 2024/5/23 |
1,446.5 |
1,459.5 |
1,436 |
1,457.5 |
+0.80% |
7,001,300 |
| 2024/5/22 |
1,451 |
1,459 |
1,439.5 |
1,446 |
-0.58% |
8,180,700 |
| 2024/5/21 |
1,477 |
1,479 |
1,447.5 |
1,454.5 |
-0.95% |
9,884,400 |
| 2024/5/20 |
1,450 |
1,475.5 |
1,449 |
1,468.5 |
+1.10% |
8,039,900 |
| 2024/5/17 |
1,475 |
1,478.5 |
1,446 |
1,452.5 |
-1.89% |
16,279,400 |
| 2024/5/16 |
1,492 |
1,545 |
1,457 |
1,480.5 |
-1.56% |
26,189,000 |
| 2024/5/15 |
1,490 |
1,515.5 |
1,480 |
1,504 |
+0.94% |
7,878,900 |
| 2024/5/14 |
1,480 |
1,490 |
1,468.5 |
1,490 |
-1.88% |
9,746,400 |
| 2024/5/13 |
1,510 |
1,532 |
1,507.5 |
1,518.5 |
+0.00% |
5,853,700 |
| 2024/5/10 |
1,508 |
1,529.5 |
1,501.5 |
1,518.5 |
+0.83% |
6,179,300 |
| 2024/5/9 |
1,495.5 |
1,520.5 |
1,495.5 |
1,506 |
+0.70% |
6,145,100 |
| 2024/5/8 |
1,507 |
1,527 |
1,495.5 |
1,495.5 |
-1.90% |
6,961,500 |
| 2024/5/7 |
1,531 |
1,533.5 |
1,503 |
1,524.5 |
+0.63% |
6,954,800 |
| 2024/5/2 |
1,498 |
1,520 |
1,492.5 |
1,515 |
+1.03% |
6,661,500 |
| 2024/5/1 |
1,508 |
1,508.5 |
1,486.5 |
1,499.5 |
-0.76% |
5,711,800 |
| 2024/4/30 |
1,504 |
1,512.5 |
1,491.5 |
1,511 |
+1.61% |
8,622,800 |
| 2024/4/26 |
1,496 |
1,502 |
1,483.5 |
1,487 |
-0.20% |
8,094,200 |
| 2024/4/25 |
1,497 |
1,506 |
1,486.5 |
1,490 |
-0.47% |
6,163,800 |
| 2024/4/24 |
1,480 |
1,497 |
1,471.5 |
1,497 |
+1.39% |
6,290,400 |
| 2024/4/23 |
1,465 |
1,481 |
1,456 |
1,476.5 |
+1.51% |
5,217,800 |
| 2024/4/22 |
1,441.5 |
1,462 |
1,438.5 |
1,454.5 |
+2.54% |
5,286,500 |
| 2024/4/19 |
1,424.5 |
1,434.5 |
1,410 |
1,418.5 |
-0.42% |
7,024,600 |
| 2024/4/18 |
1,410 |
1,428.5 |
1,402.5 |
1,424.5 |
+1.03% |
5,463,400 |
| 2024/4/17 |
1,432.5 |
1,435 |
1,406.5 |
1,410 |
-1.09% |
6,090,500 |
| 2024/4/16 |
1,474 |
1,474 |
1,419 |
1,425.5 |
-4.36% |
10,697,100 |
| 2024/4/15 |
1,464 |
1,490.5 |
1,453 |
1,490.5 |
+0.51% |
4,828,900 |
| 2024/4/12 |
1,476 |
1,487.5 |
1,465.5 |
1,483 |
+0.20% |
6,838,900 |
| 2024/4/11 |
1,471.5 |
1,482 |
1,454.5 |
1,480 |
+0.14% |
6,566,600 |
| 2024/4/10 |
1,499.5 |
1,501 |
1,475.5 |
1,478 |
-1.92% |
6,310,700 |
| 2024/4/9 |
1,510 |
1,512 |
1,488 |
1,507 |
-0.20% |
6,977,600 |
| 2024/4/8 |
1,509.5 |
1,518 |
1,498.5 |
1,510 |
+0.73% |
6,035,100 |
| 2024/4/5 |
1,499 |
1,504 |
1,475 |
1,499 |
+0.47% |
8,513,700 |
| 2024/4/4 |
1,487 |
1,501.5 |
1,475 |
1,492 |
+0.30% |
5,874,100 |
| 2024/4/3 |
1,475 |
1,506 |
1,474.5 |
1,487.5 |
+1.09% |
9,299,400 |
| 2024/4/2 |
1,474.5 |
1,495 |
1,466 |
1,471.5 |
-0.07% |
6,673,000 |
| 2024/4/1 |
1,530 |
1,531 |
1,469.5 |
1,472.5 |
-3.88% |
7,675,700 |
| 2024/3/29 |
1,535 |
1,546.5 |
1,518.5 |
1,532 |
+0.62% |
6,704,400 |
| 2024/3/28 |
1,520 |
1,539 |
1,512.5 |
1,522.5 |
-1.55% |
9,467,000 |
| 2024/3/27 |
1,540.5 |
1,564 |
1,540 |
1,546.5 |
+0.88% |
9,482,200 |
| 2024/3/26 |
1,549 |
1,549 |
1,520 |
1,533 |
-0.13% |
6,272,500 |
|
