日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/10/23 |
3,007 |
3,023 |
2,985.5 |
2,999.5 |
-0.51% |
2,522,700 |
2024/10/22 |
3,015 |
3,046 |
2,994 |
3,015 |
+0.13% |
2,900,300 |
2024/10/21 |
2,984 |
3,027 |
2,968.5 |
3,011 |
+0.84% |
2,220,000 |
2024/10/18 |
3,004 |
3,005 |
2,976 |
2,986 |
-0.37% |
2,115,000 |
2024/10/17 |
2,990 |
3,037 |
2,980 |
2,997 |
+0.77% |
3,848,200 |
2024/10/16 |
2,955 |
3,025 |
2,950 |
2,974 |
+0.03% |
3,329,000 |
2024/10/15 |
2,957 |
2,985 |
2,945.5 |
2,973 |
+1.31% |
3,737,300 |
2024/10/11 |
2,930 |
2,964 |
2,910.5 |
2,934.5 |
-0.53% |
2,499,300 |
2024/10/10 |
2,920 |
2,950 |
2,896 |
2,950 |
+1.41% |
2,222,700 |
2024/10/9 |
2,928 |
2,934 |
2,883.5 |
2,909 |
-0.65% |
2,748,800 |
2024/10/8 |
2,890.5 |
2,942 |
2,890.5 |
2,928 |
+0.38% |
2,580,000 |
2024/10/7 |
2,913 |
2,935 |
2,898 |
2,917 |
+0.40% |
2,325,400 |
2024/10/4 |
2,880 |
2,906 |
2,876.5 |
2,905.5 |
+1.45% |
2,288,700 |
2024/10/3 |
2,830 |
2,868.5 |
2,824.5 |
2,864 |
+1.76% |
2,801,900 |
2024/10/2 |
2,831 |
2,851.5 |
2,801.5 |
2,814.5 |
-1.80% |
2,697,200 |
2024/10/1 |
2,865.5 |
2,871 |
2,837.5 |
2,866 |
+0.61% |
1,895,100 |
2024/9/30 |
2,821 |
2,893.5 |
2,820.5 |
2,848.5 |
-2.35% |
3,397,800 |
2024/9/27 |
2,862.5 |
2,917.5 |
2,855 |
2,917 |
+0.81% |
2,473,100 |
2024/9/26 |
2,883.5 |
2,893.5 |
2,843.5 |
2,893.5 |
+0.35% |
3,836,400 |
2024/9/25 |
2,885 |
2,895 |
2,860 |
2,883.5 |
+0.24% |
2,578,200 |
2024/9/24 |
2,948 |
2,955.5 |
2,868 |
2,876.5 |
-3.03% |
5,305,800 |
2024/9/20 |
2,935 |
2,966.5 |
2,930.5 |
2,966.5 |
+1.26% |
7,303,400 |
2024/9/19 |
2,908 |
2,949 |
2,896.5 |
2,929.5 |
+2.04% |
3,866,800 |
2024/9/18 |
2,895 |
2,913.5 |
2,842 |
2,871 |
-0.66% |
3,220,000 |
2024/9/17 |
2,840 |
2,890 |
2,840 |
2,890 |
+2.32% |
3,483,300 |
2024/9/13 |
2,856.5 |
2,864 |
2,816.5 |
2,824.5 |
-1.22% |
2,784,000 |
2024/9/12 |
2,822.5 |
2,874 |
2,815.5 |
2,859.5 |
+1.45% |
2,996,100 |
2024/9/11 |
2,850 |
2,858 |
2,796.5 |
2,818.5 |
-1.93% |
3,250,100 |
2024/9/10 |
2,855 |
2,894 |
2,845 |
2,874 |
+1.52% |
3,381,100 |
2024/9/9 |
2,816 |
2,848.5 |
2,793 |
2,831 |
-0.72% |
2,389,700 |
2024/9/6 |
2,840 |
2,891 |
2,828 |
2,851.5 |
-0.04% |
3,306,700 |
2024/9/5 |
2,802.5 |
2,868.5 |
2,793.5 |
2,852.5 |
+1.78% |
2,814,200 |
2024/9/4 |
2,767.5 |
2,814.5 |
2,767.5 |
2,802.5 |
-0.53% |
2,168,500 |
2024/9/3 |
2,769.5 |
2,828 |
2,762 |
2,817.5 |
+2.12% |
1,827,400 |
2024/9/2 |
2,785.5 |
2,789.5 |
2,752 |
2,759 |
-1.52% |
1,565,900 |
2024/8/30 |
2,791.5 |
2,806 |
2,758.5 |
2,801.5 |
+0.16% |
3,689,300 |
2024/8/29 |
2,830 |
2,835 |
2,788 |
2,797 |
-1.34% |
2,008,300 |
2024/8/28 |
2,846 |
2,855 |
2,832 |
2,835 |
-0.16% |
1,786,200 |
2024/8/27 |
2,839 |
2,847.5 |
2,820.5 |
2,839.5 |
-0.02% |
2,102,800 |
2024/8/26 |
2,784 |
2,840 |
2,773 |
2,840 |
+1.87% |
3,133,400 |
2024/8/23 |
2,732.5 |
2,788 |
2,726 |
2,788 |
+1.49% |
2,311,700 |
2024/8/22 |
2,730 |
2,747 |
2,727 |
2,747 |
-0.15% |
1,268,100 |
2024/8/21 |
2,718 |
2,760 |
2,708.5 |
2,751 |
+0.44% |
1,867,500 |
2024/8/20 |
2,711 |
2,750 |
2,707.5 |
2,739 |
+1.80% |
2,392,700 |
2024/8/19 |
2,694 |
2,720 |
2,672 |
2,690.5 |
+1.28% |
2,567,500 |
2024/8/16 |
2,664 |
2,665.5 |
2,641.5 |
2,656.5 |
+1.63% |
2,763,300 |
2024/8/15 |
2,640 |
2,641.5 |
2,602.5 |
2,614 |
-1.04% |
2,733,800 |
2024/8/14 |
2,606.5 |
2,646 |
2,596 |
2,641.5 |
+2.82% |
2,512,100 |
2024/8/13 |
2,561 |
2,579.5 |
2,523 |
2,569 |
-0.12% |
2,965,700 |
2024/8/9 |
2,600.5 |
2,613 |
2,533 |
2,572 |
-0.87% |
3,845,200 |
2024/8/8 |
2,586.5 |
2,645 |
2,563 |
2,594.5 |
+0.31% |
3,153,300 |
2024/8/7 |
2,556 |
2,679.5 |
2,543.5 |
2,586.5 |
-1.37% |
3,599,700 |
2024/8/6 |
2,633 |
2,659 |
2,556.5 |
2,622.5 |
+7.44% |
5,569,400 |
2024/8/5 |
2,526.5 |
2,615 |
2,353 |
2,441 |
-7.50% |
6,709,600 |
2024/8/2 |
2,685 |
2,694.5 |
2,628.5 |
2,639 |
-3.51% |
6,462,700 |
2024/8/1 |
2,846 |
2,873.5 |
2,708.5 |
2,735 |
-3.19% |
5,827,700 |
2024/7/31 |
2,788 |
2,830 |
2,785.5 |
2,825 |
+1.95% |
4,192,600 |
2024/7/30 |
2,762 |
2,778 |
2,742 |
2,771 |
+0.29% |
2,501,700 |
2024/7/29 |
2,738 |
2,779 |
2,718.5 |
2,763 |
+1.94% |
2,606,300 |
2024/7/26 |
2,738.5 |
2,741.5 |
2,700.5 |
2,710.5 |
-1.02% |
3,362,000 |
2024/7/25 |
2,700.5 |
2,741.5 |
2,689 |
2,738.5 |
+0.29% |
4,133,900 |
2024/7/24 |
2,780 |
2,784 |
2,723.5 |
2,730.5 |
-2.27% |
2,783,100 |
2024/7/23 |
2,799 |
2,823.5 |
2,773 |
2,794 |
+0.52% |
3,111,900 |
2024/7/22 |
2,730 |
2,800 |
2,723.5 |
2,779.5 |
+2.94% |
5,257,300 |
2024/7/19 |
2,691.5 |
2,707 |
2,682 |
2,700 |
+0.30% |
2,020,600 |
2024/7/18 |
2,685.5 |
2,716 |
2,681.5 |
2,692 |
-0.48% |
2,144,000 |
2024/7/17 |
2,688 |
2,712 |
2,677 |
2,705 |
+0.69% |
2,735,900 |
2024/7/16 |
2,700 |
2,701 |
2,671 |
2,686.5 |
-0.57% |
2,236,300 |
2024/7/12 |
2,718 |
2,724 |
2,691 |
2,702 |
-0.31% |
2,850,300 |
2024/7/11 |
2,669 |
2,719 |
2,665 |
2,710.5 |
+2.40% |
5,665,000 |
2024/7/10 |
2,626.5 |
2,650.5 |
2,611.5 |
2,647 |
+1.20% |
3,495,000 |
2024/7/9 |
2,607 |
2,630 |
2,593 |
2,615.5 |
+0.63% |
2,879,200 |
2024/7/8 |
2,615.5 |
2,635.5 |
2,591 |
2,599 |
-1.31% |
2,912,300 |
2024/7/5 |
2,640 |
2,662 |
2,625 |
2,633.5 |
+0.27% |
2,477,800 |
2024/7/4 |
2,618.5 |
2,647 |
2,618.5 |
2,626.5 |
+0.86% |
1,946,800 |
2024/7/3 |
2,610 |
2,623.5 |
2,596.5 |
2,604 |
-0.23% |
2,819,500 |
2024/7/2 |
2,606.5 |
2,628 |
2,584 |
2,610 |
+0.12% |
3,534,200 |
2024/7/1 |
2,684 |
2,687.5 |
2,605 |
2,607 |
-2.16% |
3,694,500 |
2024/6/28 |
2,650 |
2,664.5 |
2,641.5 |
2,664.5 |
+1.00% |
2,905,500 |
2024/6/27 |
2,644.5 |
2,657.5 |
2,629 |
2,638 |
-0.25% |
2,089,500 |
2024/6/26 |
2,669 |
2,669 |
2,631 |
2,644.5 |
-0.28% |
2,863,200 |
2024/6/25 |
2,623.5 |
2,657 |
2,616 |
2,652 |
+1.77% |
2,778,600 |
2024/6/24 |
2,613.5 |
2,617.5 |
2,590 |
2,606 |
+0.75% |
2,327,500 |
2024/6/21 |
2,573 |
2,612 |
2,570 |
2,586.5 |
+1.19% |
4,818,600 |
2024/6/20 |
2,598.5 |
2,598.5 |
2,528 |
2,556 |
-1.20% |
2,326,600 |
2024/6/19 |
2,555.5 |
2,597 |
2,552 |
2,587 |
+2.90% |
4,006,900 |
2024/6/18 |
2,520.5 |
2,534 |
2,505.5 |
2,514 |
+0.34% |
2,711,300 |
2024/6/17 |
2,561 |
2,561 |
2,505 |
2,505.5 |
-2.26% |
3,341,600 |
2024/6/14 |
2,540 |
2,580.5 |
2,540 |
2,563.5 |
+0.12% |
4,352,900 |
2024/6/13 |
2,625 |
2,635 |
2,560.5 |
2,560.5 |
-2.27% |
4,743,300 |
2024/6/12 |
2,680 |
2,683 |
2,616 |
2,620 |
-2.96% |
5,496,600 |
2024/6/11 |
2,744 |
2,755.5 |
2,700 |
2,700 |
-1.32% |
2,827,100 |
2024/6/10 |
2,722.5 |
2,747.5 |
2,719 |
2,736 |
+0.85% |
1,885,800 |
2024/6/7 |
2,737 |
2,744 |
2,707 |
2,713 |
-1.35% |
2,178,900 |
2024/6/6 |
2,760 |
2,777 |
2,745.5 |
2,750 |
-0.90% |
2,806,300 |
2024/6/5 |
2,734 |
2,785 |
2,725.5 |
2,775 |
+1.04% |
3,739,900 |
2024/6/4 |
2,744 |
2,751.5 |
2,721 |
2,746.5 |
-0.45% |
3,133,700 |
2024/6/3 |
2,781 |
2,801.5 |
2,747.5 |
2,759 |
+1.08% |
4,149,800 |
2024/5/31 |
2,761.5 |
2,787 |
2,729.5 |
2,729.5 |
-0.94% |
15,358,200 |
2024/5/30 |
2,767 |
2,786.5 |
2,740.5 |
2,755.5 |
-1.47% |
4,205,500 |
2024/5/29 |
2,848 |
2,850 |
2,796.5 |
2,796.5 |
-2.51% |
2,866,000 |
2024/5/28 |
2,887.5 |
2,901 |
2,862 |
2,868.5 |
-0.33% |
2,003,400 |
2024/5/27 |
2,849 |
2,878 |
2,833 |
2,878 |
+1.30% |
1,672,100 |
2024/5/24 |
2,813 |
2,849.5 |
2,808 |
2,841 |
+0.46% |
1,950,300 |
2024/5/23 |
2,798 |
2,845.5 |
2,798 |
2,828 |
+1.11% |
2,395,000 |
2024/5/22 |
2,812 |
2,815 |
2,782 |
2,797 |
-1.11% |
2,617,200 |
2024/5/21 |
2,824.5 |
2,845 |
2,820.5 |
2,828.5 |
-0.51% |
1,616,100 |
2024/5/20 |
2,837.5 |
2,859.5 |
2,816 |
2,843 |
+1.08% |
2,393,300 |
2024/5/17 |
2,790 |
2,828.5 |
2,781 |
2,812.5 |
-0.25% |
2,669,400 |
2024/5/16 |
2,874.5 |
2,879 |
2,808 |
2,819.5 |
-1.88% |
2,851,800 |
2024/5/15 |
2,923 |
2,932 |
2,873.5 |
2,873.5 |
-1.74% |
2,295,600 |
2024/5/14 |
2,870 |
2,927 |
2,869.5 |
2,924.5 |
+1.51% |
2,830,900 |
2024/5/13 |
2,865 |
2,893 |
2,864 |
2,881 |
+0.00% |
1,659,400 |
2024/5/10 |
2,882.5 |
2,919 |
2,873 |
2,881 |
+0.51% |
2,608,500 |
2024/5/9 |
2,895 |
2,900 |
2,863.5 |
2,866.5 |
-0.61% |
2,428,700 |
2024/5/8 |
2,981 |
2,987.5 |
2,884 |
2,884 |
-3.55% |
3,611,600 |
2024/5/7 |
3,043 |
3,044 |
2,979 |
2,990 |
-0.83% |
2,556,900 |
2024/5/2 |
3,020 |
3,055 |
3,006 |
3,015 |
+0.68% |
5,391,100 |
2024/5/1 |
2,940 |
2,995 |
2,919 |
2,994.5 |
+3.51% |
6,643,100 |
2024/4/30 |
2,901.5 |
2,902 |
2,858.5 |
2,893 |
+0.52% |
4,107,200 |
2024/4/26 |
2,892 |
2,892.5 |
2,843 |
2,878 |
-0.09% |
2,907,000 |
2024/4/25 |
2,910 |
2,915 |
2,871.5 |
2,880.5 |
-1.42% |
3,130,400 |
2024/4/24 |
2,904 |
2,927 |
2,900 |
2,922 |
-0.07% |
2,218,400 |
|