日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/21 |
1,821 |
1,838 |
1,814 |
1,835.5 |
+0.36% |
956,900 |
2024/10/18 |
1,843 |
1,847 |
1,823 |
1,829 |
-0.73% |
830,200 |
2024/10/17 |
1,853 |
1,858.5 |
1,837.5 |
1,842.5 |
-0.54% |
957,100 |
2024/10/16 |
1,870 |
1,888 |
1,852.5 |
1,852.5 |
-1.25% |
1,011,600 |
2024/10/15 |
1,877 |
1,888.5 |
1,868.5 |
1,876 |
+0.75% |
1,254,300 |
2024/10/11 |
1,871 |
1,875 |
1,856.5 |
1,862 |
-1.12% |
997,200 |
2024/10/10 |
1,887 |
1,897 |
1,874 |
1,883 |
+0.16% |
901,800 |
2024/10/9 |
1,888 |
1,897 |
1,872 |
1,880 |
+0.16% |
692,400 |
2024/10/8 |
1,866.5 |
1,879 |
1,859 |
1,877 |
-0.27% |
938,400 |
2024/10/7 |
1,882 |
1,894.5 |
1,870 |
1,882 |
+0.51% |
1,086,100 |
2024/10/4 |
1,860 |
1,885 |
1,855.5 |
1,872.5 |
+1.19% |
1,422,000 |
2024/10/3 |
1,842.5 |
1,856 |
1,836.5 |
1,850.5 |
+1.82% |
1,074,200 |
2024/10/2 |
1,819.5 |
1,831 |
1,807.5 |
1,817.5 |
-0.82% |
1,138,400 |
2024/10/1 |
1,850.5 |
1,850.5 |
1,819 |
1,832.5 |
-1.11% |
1,521,800 |
2024/9/30 |
1,855.5 |
1,884.5 |
1,840.5 |
1,853 |
-2.11% |
1,899,600 |
2024/9/27 |
1,862 |
1,898.5 |
1,855.5 |
1,893 |
+0.75% |
1,969,600 |
2024/9/26 |
1,868 |
1,879 |
1,851.5 |
1,879 |
+0.91% |
2,952,200 |
2024/9/25 |
1,868.5 |
1,868.5 |
1,852.5 |
1,862 |
-0.32% |
1,260,800 |
2024/9/24 |
1,862 |
1,887 |
1,856 |
1,868 |
+0.70% |
1,705,200 |
2024/9/20 |
1,868 |
1,875 |
1,847.5 |
1,855 |
+0.57% |
2,139,000 |
2024/9/19 |
1,848.5 |
1,860 |
1,824 |
1,844.5 |
+0.14% |
1,669,000 |
2024/9/18 |
1,868.5 |
1,877 |
1,819 |
1,842 |
-1.42% |
1,455,100 |
2024/9/17 |
1,858 |
1,868.5 |
1,843 |
1,868.5 |
+1.63% |
1,806,600 |
2024/9/13 |
1,864.5 |
1,865.5 |
1,828.5 |
1,838.5 |
-1.71% |
2,410,300 |
2024/9/12 |
1,854 |
1,881.5 |
1,849 |
1,870.5 |
+1.35% |
1,492,700 |
2024/9/11 |
1,880 |
1,883 |
1,828.5 |
1,845.5 |
-2.10% |
1,680,600 |
2024/9/10 |
1,870 |
1,892.5 |
1,862 |
1,885 |
+1.26% |
1,307,100 |
2024/9/9 |
1,836 |
1,865 |
1,825.5 |
1,861.5 |
+0.16% |
1,295,900 |
2024/9/6 |
1,857 |
1,879.5 |
1,847.5 |
1,858.5 |
+0.62% |
1,066,800 |
2024/9/5 |
1,825.5 |
1,859 |
1,818.5 |
1,847 |
+0.68% |
1,194,900 |
2024/9/4 |
1,800 |
1,837 |
1,798 |
1,834.5 |
-0.24% |
1,303,300 |
2024/9/3 |
1,800 |
1,839 |
1,795.5 |
1,839 |
+2.17% |
1,097,000 |
2024/9/2 |
1,794 |
1,800 |
1,779.5 |
1,800 |
+0.98% |
896,800 |
2024/8/30 |
1,763 |
1,790 |
1,758 |
1,782.5 |
+0.22% |
1,981,700 |
2024/8/29 |
1,772 |
1,783 |
1,770 |
1,778.5 |
+0.31% |
643,100 |
2024/8/28 |
1,790 |
1,793.5 |
1,768.5 |
1,773 |
-1.09% |
865,100 |
2024/8/27 |
1,804.5 |
1,807.5 |
1,792 |
1,792.5 |
-0.61% |
848,300 |
2024/8/26 |
1,781.5 |
1,808.5 |
1,772.5 |
1,803.5 |
+1.23% |
867,600 |
2024/8/23 |
1,772 |
1,781.5 |
1,768.5 |
1,781.5 |
+1.05% |
1,010,000 |
2024/8/22 |
1,750 |
1,765.5 |
1,745 |
1,763 |
+1.50% |
975,700 |
2024/8/21 |
1,725 |
1,745.5 |
1,721 |
1,737 |
-0.12% |
860,700 |
2024/8/20 |
1,722.5 |
1,743 |
1,716 |
1,739 |
+1.96% |
1,138,100 |
2024/8/19 |
1,700 |
1,716 |
1,698 |
1,705.5 |
+0.09% |
1,034,600 |
2024/8/16 |
1,704.5 |
1,718 |
1,696 |
1,704 |
+0.53% |
1,039,200 |
2024/8/15 |
1,705 |
1,705.5 |
1,689 |
1,695 |
-0.53% |
1,278,800 |
2024/8/14 |
1,714 |
1,724 |
1,693 |
1,704 |
-0.32% |
1,159,900 |
2024/8/13 |
1,688 |
1,709.5 |
1,662 |
1,709.5 |
+1.03% |
1,428,400 |
2024/8/9 |
1,724.5 |
1,742 |
1,681.5 |
1,692 |
+0.86% |
2,721,800 |
2024/8/8 |
1,681 |
1,717.5 |
1,670.5 |
1,677.5 |
-1.61% |
1,975,400 |
2024/8/7 |
1,672.5 |
1,735 |
1,660 |
1,705 |
+0.98% |
2,114,400 |
2024/8/6 |
1,661 |
1,721 |
1,640.5 |
1,688.5 |
+6.80% |
2,629,400 |
2024/8/5 |
1,673 |
1,698.5 |
1,574.5 |
1,581 |
-7.30% |
3,539,100 |
2024/8/2 |
1,752 |
1,763.5 |
1,703 |
1,705.5 |
-3.78% |
2,078,500 |
2024/8/1 |
1,816 |
1,818.5 |
1,760.5 |
1,772.5 |
-2.69% |
1,697,900 |
2024/7/31 |
1,805.5 |
1,828.5 |
1,804 |
1,821.5 |
+0.52% |
1,596,900 |
2024/7/30 |
1,810 |
1,820 |
1,804 |
1,812 |
-0.17% |
1,108,100 |
2024/7/29 |
1,796 |
1,821.5 |
1,786.5 |
1,815 |
+1.51% |
1,362,200 |
2024/7/26 |
1,791 |
1,794.5 |
1,774.5 |
1,788 |
+0.25% |
1,355,800 |
2024/7/25 |
1,771 |
1,792.5 |
1,762.5 |
1,783.5 |
+0.59% |
1,787,200 |
2024/7/24 |
1,790.5 |
1,793.5 |
1,770 |
1,773 |
-1.45% |
1,121,300 |
2024/7/23 |
1,787 |
1,802.5 |
1,785.5 |
1,799 |
+0.67% |
1,076,700 |
2024/7/22 |
1,780.5 |
1,796.5 |
1,777 |
1,787 |
+0.70% |
967,400 |
2024/7/19 |
1,780 |
1,783.5 |
1,763.5 |
1,774.5 |
-0.22% |
965,700 |
2024/7/18 |
1,789 |
1,795.5 |
1,776 |
1,778.5 |
-0.84% |
1,200,900 |
2024/7/17 |
1,780 |
1,793.5 |
1,770 |
1,793.5 |
+1.61% |
1,322,100 |
2024/7/16 |
1,765 |
1,776.5 |
1,760 |
1,765 |
+0.26% |
1,191,900 |
2024/7/12 |
1,729 |
1,764 |
1,726.5 |
1,760.5 |
+1.47% |
2,319,300 |
2024/7/11 |
1,739 |
1,748 |
1,733.5 |
1,735 |
+0.06% |
1,586,100 |
2024/7/10 |
1,731 |
1,738.5 |
1,717.5 |
1,734 |
+0.00% |
1,530,300 |
2024/7/9 |
1,717 |
1,743.5 |
1,715 |
1,734 |
+0.99% |
1,537,100 |
2024/7/8 |
1,715 |
1,727.5 |
1,710.5 |
1,717 |
-0.26% |
1,264,800 |
2024/7/5 |
1,725 |
1,738.5 |
1,718.5 |
1,721.5 |
-0.29% |
1,194,300 |
2024/7/4 |
1,721 |
1,736 |
1,721 |
1,726.5 |
+0.49% |
1,398,600 |
2024/7/3 |
1,734 |
1,738.5 |
1,712 |
1,718 |
-1.49% |
2,421,600 |
2024/7/2 |
1,742 |
1,750.5 |
1,727 |
1,744 |
-0.03% |
2,123,000 |
2024/7/1 |
1,778 |
1,784.5 |
1,738 |
1,744.5 |
-1.55% |
1,952,800 |
2024/6/28 |
1,770 |
1,789 |
1,768.5 |
1,772 |
+0.11% |
1,664,600 |
2024/6/27 |
1,784 |
1,792 |
1,766 |
1,770 |
-1.26% |
1,473,100 |
2024/6/26 |
1,794 |
1,805 |
1,789 |
1,792.5 |
-0.17% |
1,632,800 |
2024/6/25 |
1,794 |
1,813 |
1,790 |
1,795.5 |
+0.17% |
1,522,600 |
2024/6/24 |
1,758.5 |
1,802.5 |
1,758.5 |
1,792.5 |
+2.43% |
1,694,200 |
2024/6/21 |
1,766.5 |
1,774.5 |
1,750 |
1,750 |
-0.93% |
7,405,400 |
2024/6/20 |
1,786 |
1,786.5 |
1,753 |
1,766.5 |
-1.42% |
1,429,000 |
2024/6/19 |
1,760.5 |
1,793.5 |
1,760 |
1,792 |
+1.62% |
1,155,800 |
2024/6/18 |
1,769 |
1,774 |
1,760 |
1,763.5 |
+0.57% |
1,340,100 |
2024/6/17 |
1,830 |
1,831 |
1,753.5 |
1,753.5 |
-4.34% |
2,206,900 |
2024/6/14 |
1,830 |
1,848 |
1,824.5 |
1,833 |
+0.44% |
2,248,200 |
2024/6/13 |
1,853 |
1,858 |
1,821.5 |
1,825 |
-1.56% |
1,164,400 |
2024/6/12 |
1,863 |
1,881 |
1,850 |
1,854 |
+0.16% |
1,990,300 |
2024/6/11 |
1,844.5 |
1,856 |
1,830.5 |
1,851 |
+0.16% |
1,106,300 |
2024/6/10 |
1,813.5 |
1,852.5 |
1,813.5 |
1,848 |
+2.16% |
1,458,500 |
2024/6/7 |
1,820 |
1,823.5 |
1,792 |
1,809 |
-0.60% |
1,416,400 |
2024/6/6 |
1,830 |
1,834 |
1,813 |
1,820 |
-0.71% |
1,304,700 |
2024/6/5 |
1,811.5 |
1,840 |
1,807 |
1,833 |
+0.25% |
1,562,500 |
2024/6/4 |
1,828 |
1,830.5 |
1,806 |
1,828.5 |
-0.71% |
1,806,000 |
2024/6/3 |
1,848 |
1,850.5 |
1,827 |
1,841.5 |
+0.35% |
1,456,900 |
2024/5/31 |
1,828 |
1,870 |
1,819 |
1,835 |
+1.21% |
11,226,900 |
2024/5/30 |
1,823.5 |
1,834.5 |
1,808.5 |
1,813 |
-0.58% |
1,839,600 |
2024/5/29 |
1,836 |
1,849.5 |
1,820.5 |
1,823.5 |
-0.49% |
1,605,200 |
2024/5/28 |
1,810.5 |
1,857.5 |
1,809 |
1,832.5 |
+1.47% |
1,985,500 |
2024/5/27 |
1,825 |
1,831 |
1,798.5 |
1,806 |
-1.12% |
1,451,300 |
2024/5/24 |
1,838 |
1,855.5 |
1,810.5 |
1,826.5 |
-1.64% |
2,126,900 |
2024/5/23 |
1,875 |
1,893.5 |
1,852.5 |
1,857 |
-0.93% |
1,687,100 |
2024/5/22 |
1,860 |
1,883.5 |
1,857 |
1,874.5 |
+0.35% |
1,693,500 |
2024/5/21 |
1,823 |
1,869.5 |
1,823 |
1,868 |
+1.97% |
1,371,900 |
2024/5/20 |
1,833.5 |
1,856 |
1,822.5 |
1,832 |
-0.11% |
1,407,800 |
2024/5/17 |
1,808 |
1,834 |
1,804 |
1,834 |
+0.77% |
1,036,100 |
2024/5/16 |
1,849.5 |
1,864.5 |
1,810.5 |
1,820 |
-0.95% |
2,233,800 |
2024/5/15 |
1,874 |
1,907.5 |
1,837 |
1,837.5 |
-1.90% |
2,226,600 |
2024/5/14 |
1,824.5 |
1,886 |
1,816.5 |
1,873 |
+1.57% |
2,376,600 |
2024/5/13 |
1,864 |
1,866 |
1,841 |
1,844 |
-1.28% |
1,645,300 |
2024/5/10 |
1,854.5 |
1,875.5 |
1,845.5 |
1,868 |
+1.63% |
1,282,000 |
2024/5/9 |
1,839.5 |
1,848.5 |
1,829.5 |
1,838 |
-0.08% |
1,245,600 |
2024/5/8 |
1,870 |
1,873 |
1,836 |
1,839.5 |
-1.81% |
1,731,400 |
2024/5/7 |
1,855.5 |
1,873.5 |
1,851.5 |
1,873.5 |
+0.67% |
1,308,200 |
2024/5/2 |
1,845 |
1,868 |
1,831 |
1,861 |
+0.54% |
1,514,400 |
2024/5/1 |
1,862.5 |
1,871 |
1,844.5 |
1,851 |
-0.94% |
1,538,300 |
2024/4/30 |
1,877.5 |
1,888 |
1,851.5 |
1,868.5 |
+0.21% |
2,206,700 |
2024/4/26 |
1,863 |
1,882.5 |
1,849 |
1,864.5 |
-0.03% |
1,619,600 |
2024/4/25 |
1,878 |
1,882.5 |
1,854 |
1,865 |
-1.17% |
1,324,700 |
2024/4/24 |
1,918 |
1,918 |
1,875.5 |
1,887 |
-1.26% |
1,708,600 |
2024/4/23 |
1,898.5 |
1,917.5 |
1,888.5 |
1,911 |
+0.21% |
1,156,200 |
2024/4/22 |
1,880 |
1,912 |
1,873.5 |
1,907 |
+2.20% |
1,582,800 |
|