| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,023.5 |
1,023.5 |
1,005.5 |
1,011 |
+0.70% |
1,722,400 |
| 2024/10/4 |
999 |
1,006.5 |
993.8 |
1,004 |
+0.35% |
2,319,300 |
| 2024/10/3 |
1,021 |
1,027 |
1,000.5 |
1,000.5 |
+1.48% |
3,363,300 |
| 2024/10/2 |
986 |
995.8 |
977.4 |
985.9 |
-1.06% |
3,768,600 |
| 2024/10/1 |
997.6 |
1,004.5 |
992.4 |
996.5 |
+1.06% |
3,074,300 |
| 2024/9/30 |
993.7 |
1,007 |
982.8 |
986 |
-6.76% |
4,153,300 |
| 2024/9/27 |
1,038 |
1,059 |
1,028.5 |
1,057.5 |
+1.98% |
3,189,900 |
| 2024/9/26 |
1,019.5 |
1,039.5 |
1,007 |
1,037 |
+3.13% |
3,038,100 |
| 2024/9/25 |
1,012 |
1,012 |
1,001 |
1,005.5 |
-0.45% |
1,826,700 |
| 2024/9/24 |
1,010 |
1,019 |
1,005 |
1,010 |
+3.02% |
1,991,700 |
| 2024/9/20 |
1,000 |
1,002 |
978.4 |
980.4 |
-0.70% |
3,237,300 |
| 2024/9/19 |
988.4 |
995.9 |
979.4 |
987.3 |
+2.29% |
2,307,100 |
| 2024/9/18 |
962.4 |
977 |
953.5 |
965.2 |
+1.05% |
2,708,500 |
| 2024/9/17 |
955 |
957.7 |
936.1 |
955.2 |
+0.03% |
2,373,900 |
| 2024/9/13 |
957.5 |
959.6 |
948.2 |
954.9 |
-1.26% |
2,249,100 |
| 2024/9/12 |
969.2 |
975 |
957.6 |
967.1 |
+1.89% |
2,298,000 |
| 2024/9/11 |
987.1 |
989.1 |
936.1 |
949.2 |
-4.86% |
3,134,900 |
| 2024/9/10 |
998 |
1,006.5 |
994.1 |
997.7 |
+0.20% |
1,803,800 |
| 2024/9/9 |
980.8 |
998 |
973 |
995.7 |
-1.42% |
2,115,900 |
| 2024/9/6 |
1,019.5 |
1,023.5 |
1,006.5 |
1,010 |
-0.54% |
1,453,000 |
| 2024/9/5 |
1,002.5 |
1,028 |
996 |
1,015.5 |
+0.49% |
1,690,100 |
| 2024/9/4 |
1,018 |
1,026.5 |
1,005 |
1,010.5 |
-3.21% |
2,222,200 |
| 2024/9/3 |
1,045.5 |
1,050.5 |
1,041 |
1,044 |
-0.43% |
1,139,200 |
| 2024/9/2 |
1,060.5 |
1,060.5 |
1,039 |
1,048.5 |
+0.43% |
1,082,900 |
| 2024/8/30 |
1,033 |
1,049 |
1,029 |
1,044 |
+0.58% |
1,645,400 |
| 2024/8/29 |
1,027 |
1,038.5 |
1,022.5 |
1,038 |
+0.58% |
1,256,100 |
| 2024/8/28 |
1,038 |
1,044.5 |
1,031 |
1,032 |
-0.63% |
1,406,200 |
| 2024/8/27 |
1,031 |
1,044 |
1,028.5 |
1,038.5 |
+0.34% |
1,060,400 |
| 2024/8/26 |
1,022 |
1,035.5 |
1,019.5 |
1,035 |
+0.63% |
1,330,400 |
| 2024/8/23 |
1,026.5 |
1,037 |
1,025 |
1,028.5 |
+0.49% |
1,064,200 |
| 2024/8/22 |
1,012 |
1,023.5 |
1,010 |
1,023.5 |
+0.69% |
1,195,000 |
| 2024/8/21 |
1,013.5 |
1,022 |
1,011 |
1,016.5 |
-1.21% |
1,186,800 |
| 2024/8/20 |
1,036 |
1,037.5 |
1,019 |
1,029 |
+1.23% |
1,598,500 |
| 2024/8/19 |
1,035 |
1,036 |
1,009.5 |
1,016.5 |
-1.79% |
1,684,100 |
| 2024/8/16 |
1,033.5 |
1,035 |
1,021 |
1,035 |
+3.14% |
3,510,900 |
| 2024/8/15 |
1,026.5 |
1,036 |
1,001 |
1,003.5 |
+1.07% |
3,989,700 |
| 2024/8/14 |
978 |
1,001 |
971 |
992.9 |
+2.96% |
3,495,600 |
| 2024/8/13 |
937.2 |
968.6 |
935.7 |
964.4 |
+3.45% |
3,469,300 |
| 2024/8/9 |
964.2 |
964.2 |
919.3 |
932.2 |
-1.07% |
3,706,900 |
| 2024/8/8 |
935 |
968.7 |
927.1 |
942.3 |
-0.81% |
2,917,100 |
| 2024/8/7 |
922 |
981 |
912.1 |
950 |
-0.02% |
4,396,300 |
| 2024/8/6 |
938.9 |
976.4 |
920.5 |
950.2 |
+14.98% |
5,721,900 |
| 2024/8/5 |
894.8 |
913.7 |
822.9 |
826.4 |
-13.45% |
5,142,600 |
| 2024/8/2 |
981.3 |
988.7 |
953.4 |
954.8 |
-5.28% |
4,153,800 |
| 2024/8/1 |
1,036 |
1,055.5 |
992.1 |
1,008 |
-7.95% |
4,447,400 |
| 2024/7/31 |
1,064 |
1,096.5 |
1,062 |
1,095 |
+0.88% |
2,272,900 |
| 2024/7/30 |
1,082.5 |
1,089 |
1,076 |
1,085.5 |
+0.42% |
1,759,400 |
| 2024/7/29 |
1,066 |
1,081 |
1,053 |
1,081 |
+4.34% |
2,192,400 |
| 2024/7/26 |
1,032 |
1,048.5 |
1,012 |
1,036 |
-0.77% |
4,755,200 |
| 2024/7/25 |
1,040 |
1,045 |
1,019 |
1,044 |
-1.37% |
3,839,800 |
| 2024/7/24 |
1,087 |
1,091.5 |
1,058.5 |
1,058.5 |
-3.29% |
1,976,300 |
| 2024/7/23 |
1,103.5 |
1,112 |
1,088.5 |
1,094.5 |
+0.05% |
1,557,300 |
| 2024/7/22 |
1,101.5 |
1,105.5 |
1,092.5 |
1,094 |
-0.18% |
1,463,300 |
| 2024/7/19 |
1,108.5 |
1,110 |
1,088 |
1,096 |
-1.44% |
1,444,600 |
| 2024/7/18 |
1,110.5 |
1,133.5 |
1,110 |
1,112 |
-1.37% |
2,043,500 |
| 2024/7/17 |
1,099 |
1,135 |
1,097.5 |
1,127.5 |
+3.06% |
2,783,700 |
| 2024/7/16 |
1,092 |
1,103 |
1,081 |
1,094 |
+0.14% |
1,766,100 |
| 2024/7/12 |
1,076 |
1,106.5 |
1,075 |
1,092.5 |
+0.92% |
4,039,800 |
| 2024/7/11 |
1,085 |
1,091.5 |
1,079.5 |
1,082.5 |
+0.65% |
2,357,800 |
| 2024/7/10 |
1,079 |
1,085.5 |
1,057 |
1,075.5 |
-0.88% |
2,432,900 |
| 2024/7/9 |
1,081.5 |
1,092 |
1,070.5 |
1,085 |
-0.32% |
1,976,300 |
| 2024/7/8 |
1,081 |
1,095 |
1,075 |
1,088.5 |
+0.14% |
1,593,900 |
| 2024/7/5 |
1,106 |
1,108 |
1,086 |
1,087 |
-1.72% |
1,577,800 |
| 2024/7/4 |
1,106.5 |
1,116 |
1,100 |
1,106 |
+1.33% |
1,738,900 |
| 2024/7/3 |
1,107.5 |
1,107.5 |
1,086 |
1,091.5 |
-1.40% |
2,334,300 |
| 2024/7/2 |
1,090 |
1,107.5 |
1,086 |
1,107 |
+1.93% |
2,382,700 |
| 2024/7/1 |
1,090 |
1,099.5 |
1,074.5 |
1,086 |
+1.16% |
2,150,500 |
| 2024/6/28 |
1,073 |
1,079.5 |
1,066.5 |
1,073.5 |
+0.61% |
2,190,700 |
| 2024/6/27 |
1,067 |
1,073 |
1,060 |
1,067 |
-0.37% |
2,054,400 |
| 2024/6/26 |
1,066.5 |
1,079 |
1,059.5 |
1,071 |
+1.04% |
2,339,100 |
| 2024/6/25 |
1,049 |
1,069.5 |
1,043.5 |
1,060 |
+1.34% |
2,272,100 |
| 2024/6/24 |
1,059 |
1,059 |
1,021.5 |
1,046 |
+0.19% |
3,710,800 |
| 2024/6/21 |
1,052 |
1,055 |
1,031 |
1,044 |
-0.90% |
4,212,400 |
| 2024/6/20 |
1,046 |
1,053.5 |
1,041 |
1,053.5 |
-0.80% |
1,577,900 |
| 2024/6/19 |
1,054 |
1,063.5 |
1,045.5 |
1,062 |
+1.34% |
1,517,200 |
| 2024/6/18 |
1,069 |
1,069 |
1,037.5 |
1,048 |
-0.29% |
2,279,400 |
| 2024/6/17 |
1,071 |
1,077.5 |
1,041 |
1,051 |
-3.97% |
3,069,000 |
| 2024/6/14 |
1,073.5 |
1,103 |
1,070 |
1,094.5 |
+0.83% |
3,700,500 |
| 2024/6/13 |
1,092.5 |
1,096.5 |
1,079 |
1,085.5 |
-0.64% |
1,534,000 |
| 2024/6/12 |
1,099.5 |
1,118 |
1,092.5 |
1,092.5 |
-1.84% |
2,281,800 |
| 2024/6/11 |
1,129.5 |
1,129.5 |
1,111 |
1,113 |
-1.98% |
2,259,100 |
| 2024/6/10 |
1,136.5 |
1,151 |
1,135 |
1,135.5 |
-0.09% |
3,022,300 |
| 2024/6/7 |
1,130 |
1,144 |
1,127.5 |
1,136.5 |
+0.98% |
2,330,900 |
| 2024/6/6 |
1,147 |
1,154.5 |
1,125.5 |
1,125.5 |
-0.57% |
2,847,300 |
| 2024/6/5 |
1,134 |
1,163.5 |
1,128 |
1,132 |
+0.18% |
4,111,100 |
| 2024/6/4 |
1,102.5 |
1,137 |
1,099.5 |
1,130 |
+3.15% |
5,604,600 |
| 2024/6/3 |
1,105 |
1,114.5 |
1,093 |
1,095.5 |
+0.87% |
2,548,900 |
| 2024/5/31 |
1,049 |
1,087 |
1,044.5 |
1,086 |
+5.44% |
6,179,300 |
| 2024/5/30 |
1,015 |
1,030 |
1,007.5 |
1,030 |
+0.39% |
2,928,300 |
| 2024/5/29 |
1,026.5 |
1,033 |
1,015.5 |
1,026 |
-0.53% |
3,002,100 |
| 2024/5/28 |
1,038 |
1,043.5 |
1,023.5 |
1,031.5 |
-1.29% |
2,710,100 |
| 2024/5/27 |
1,046 |
1,047 |
1,031 |
1,045 |
+0.43% |
2,148,300 |
| 2024/5/24 |
1,040.5 |
1,051.5 |
1,032.5 |
1,040.5 |
-2.21% |
2,586,900 |
| 2024/5/23 |
1,078 |
1,078 |
1,051 |
1,064 |
-1.48% |
2,442,100 |
| 2024/5/22 |
1,094.5 |
1,096 |
1,080 |
1,080 |
-1.59% |
1,582,800 |
| 2024/5/21 |
1,105 |
1,108.5 |
1,095.5 |
1,097.5 |
-1.13% |
1,420,100 |
| 2024/5/20 |
1,103 |
1,126.5 |
1,102.5 |
1,110 |
+0.91% |
2,271,500 |
| 2024/5/17 |
1,090 |
1,112.5 |
1,081.5 |
1,100 |
-0.36% |
2,084,700 |
| 2024/5/16 |
1,121 |
1,123.5 |
1,090.5 |
1,104 |
-1.56% |
2,786,100 |
| 2024/5/15 |
1,135 |
1,138.5 |
1,118.5 |
1,121.5 |
-2.01% |
3,056,000 |
| 2024/5/14 |
1,146.5 |
1,149 |
1,130.5 |
1,144.5 |
-0.17% |
2,880,300 |
| 2024/5/13 |
1,180 |
1,182.5 |
1,142 |
1,146.5 |
-1.92% |
3,988,600 |
| 2024/5/10 |
1,159 |
1,185 |
1,159 |
1,169 |
+1.26% |
2,518,400 |
| 2024/5/9 |
1,139 |
1,161 |
1,136 |
1,154.5 |
+0.74% |
1,782,300 |
| 2024/5/8 |
1,159.5 |
1,163 |
1,142.5 |
1,146 |
-1.21% |
2,020,800 |
| 2024/5/7 |
1,157 |
1,167.5 |
1,152.5 |
1,160 |
+0.04% |
2,204,700 |
| 2024/5/2 |
1,149 |
1,174 |
1,144 |
1,159.5 |
+0.78% |
2,181,600 |
| 2024/5/1 |
1,131.5 |
1,155 |
1,131.5 |
1,150.5 |
-0.86% |
1,720,400 |
| 2024/4/30 |
1,170.5 |
1,174 |
1,154 |
1,160.5 |
+0.91% |
2,275,100 |
| 2024/4/26 |
1,123.5 |
1,152.5 |
1,117.5 |
1,150 |
+2.31% |
2,759,800 |
| 2024/4/25 |
1,154 |
1,160 |
1,122.5 |
1,124 |
-2.47% |
2,610,600 |
| 2024/4/24 |
1,150 |
1,159.5 |
1,145 |
1,152.5 |
+0.39% |
2,310,600 |
| 2024/4/23 |
1,150 |
1,162.5 |
1,140.5 |
1,148 |
+0.97% |
1,888,000 |
| 2024/4/22 |
1,150.5 |
1,158 |
1,122.5 |
1,137 |
+1.16% |
2,980,900 |
| 2024/4/19 |
1,140 |
1,149 |
1,105.5 |
1,124 |
-2.39% |
3,882,200 |
| 2024/4/18 |
1,140.5 |
1,159 |
1,130 |
1,151.5 |
-0.09% |
2,419,600 |
| 2024/4/17 |
1,173 |
1,183.5 |
1,143.5 |
1,152.5 |
-1.24% |
3,531,400 |
| 2024/4/16 |
1,207 |
1,207.5 |
1,162 |
1,167 |
-4.54% |
3,560,700 |
| 2024/4/15 |
1,200 |
1,236.5 |
1,185.5 |
1,222.5 |
-0.61% |
4,822,900 |
| 2024/4/12 |
1,171.5 |
1,253 |
1,165 |
1,230 |
+6.26% |
8,246,200 |
| 2024/4/11 |
1,153.5 |
1,164.5 |
1,146 |
1,157.5 |
-1.70% |
4,149,300 |
| 2024/4/10 |
1,199.5 |
1,201 |
1,170.5 |
1,177.5 |
-1.34% |
4,029,000 |
| 2024/4/9 |
1,203 |
1,211.5 |
1,190.5 |
1,193.5 |
+0.38% |
2,658,200 |
|
