| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/13 |
1,220.5 |
1,230 |
1,208 |
1,215 |
-1.54% |
2,694,600 |
| 2024/12/12 |
1,208 |
1,242 |
1,202 |
1,234 |
+2.96% |
3,512,200 |
| 2024/12/11 |
1,183.5 |
1,201.5 |
1,183.5 |
1,198.5 |
+1.27% |
1,866,000 |
| 2024/12/10 |
1,205 |
1,205 |
1,177 |
1,183.5 |
-0.92% |
1,950,800 |
| 2024/12/9 |
1,192 |
1,204 |
1,185 |
1,194.5 |
+0.21% |
1,872,600 |
| 2024/12/6 |
1,182.5 |
1,197 |
1,177 |
1,192 |
+0.38% |
1,583,700 |
| 2024/12/5 |
1,198 |
1,205 |
1,187 |
1,187.5 |
-0.63% |
2,226,900 |
| 2024/12/4 |
1,199.5 |
1,206.5 |
1,192 |
1,195 |
-0.38% |
1,841,600 |
| 2024/12/3 |
1,190.5 |
1,207 |
1,188 |
1,199.5 |
+0.76% |
2,337,600 |
| 2024/12/2 |
1,182 |
1,196.5 |
1,168 |
1,190.5 |
+0.21% |
1,889,600 |
| 2024/11/29 |
1,189.5 |
1,199 |
1,179.5 |
1,188 |
-0.71% |
2,084,500 |
| 2024/11/28 |
1,195 |
1,207 |
1,186 |
1,196.5 |
+3.06% |
3,581,300 |
| 2024/11/27 |
1,174 |
1,182.5 |
1,158.5 |
1,161 |
-0.90% |
2,945,600 |
| 2024/11/26 |
1,158 |
1,179.5 |
1,156 |
1,171.5 |
+1.52% |
2,841,300 |
| 2024/11/25 |
1,179.5 |
1,180.5 |
1,150 |
1,154 |
-1.03% |
4,393,500 |
| 2024/11/22 |
1,150 |
1,166 |
1,141 |
1,166 |
+1.52% |
3,164,400 |
| 2024/11/21 |
1,160 |
1,175.5 |
1,143 |
1,148.5 |
-1.92% |
2,554,700 |
| 2024/11/20 |
1,184.5 |
1,190 |
1,166 |
1,171 |
-2.46% |
3,947,700 |
| 2024/11/19 |
1,195 |
1,203.5 |
1,185 |
1,200.5 |
+0.38% |
2,838,300 |
| 2024/11/18 |
1,191 |
1,211.5 |
1,187 |
1,196 |
-0.33% |
3,488,400 |
| 2024/11/15 |
1,230.5 |
1,232.5 |
1,200 |
1,200 |
-2.44% |
4,517,600 |
| 2024/11/14 |
1,193 |
1,230 |
1,192.5 |
1,230 |
+2.46% |
5,175,200 |
| 2024/11/13 |
1,216 |
1,234 |
1,194 |
1,200.5 |
-2.87% |
6,676,200 |
| 2024/11/12 |
1,050 |
1,247 |
1,007 |
1,236 |
+19.54% |
16,523,800 |
| 2024/11/11 |
1,042 |
1,044.5 |
1,028 |
1,034 |
+0.29% |
2,587,800 |
| 2024/11/8 |
1,053.5 |
1,056 |
1,031 |
1,031 |
-2.51% |
2,064,200 |
| 2024/11/7 |
1,010 |
1,062 |
992.8 |
1,057.5 |
+6.92% |
6,282,600 |
| 2024/11/6 |
1,006 |
1,016 |
988.6 |
989.1 |
-0.74% |
3,690,900 |
| 2024/11/5 |
995 |
1,002.5 |
990.2 |
996.5 |
-0.70% |
2,058,300 |
| 2024/11/1 |
1,006 |
1,010 |
995.6 |
1,003.5 |
-1.33% |
1,875,600 |
| 2024/10/31 |
1,011.5 |
1,024 |
1,006 |
1,017 |
+0.84% |
2,888,100 |
| 2024/10/30 |
1,005 |
1,013 |
998.7 |
1,008.5 |
+1.06% |
3,659,300 |
| 2024/10/29 |
985.7 |
999.5 |
982.1 |
997.9 |
+2.14% |
2,987,900 |
| 2024/10/28 |
978.9 |
983.1 |
965.8 |
977 |
-0.51% |
2,046,700 |
| 2024/10/25 |
980 |
987 |
976 |
982 |
-0.11% |
1,704,000 |
| 2024/10/24 |
951 |
984 |
951 |
983.1 |
+2.34% |
3,064,300 |
| 2024/10/23 |
957 |
961.1 |
945 |
960.6 |
-0.28% |
2,037,500 |
| 2024/10/22 |
969.9 |
973.6 |
955.8 |
963.3 |
-1.63% |
2,643,100 |
| 2024/10/21 |
985 |
992.5 |
967.4 |
979.3 |
-1.93% |
3,473,700 |
| 2024/10/18 |
1,004 |
1,007 |
993 |
998.6 |
-0.39% |
1,433,900 |
| 2024/10/17 |
1,010 |
1,012 |
999.7 |
1,002.5 |
+0.00% |
1,520,500 |
| 2024/10/16 |
998.6 |
1,026 |
993.2 |
1,002.5 |
+0.05% |
2,661,000 |
| 2024/10/15 |
988 |
1,003 |
979.7 |
1,002 |
+1.75% |
2,238,900 |
| 2024/10/11 |
986 |
993.3 |
981.5 |
984.8 |
-0.13% |
2,228,100 |
| 2024/10/10 |
986 |
989.9 |
980.8 |
986.1 |
+0.12% |
2,138,500 |
| 2024/10/9 |
978.7 |
985.9 |
969.5 |
984.9 |
+1.40% |
2,806,600 |
| 2024/10/8 |
968 |
975.5 |
960.1 |
971.3 |
-0.56% |
1,989,000 |
| 2024/10/7 |
977.2 |
981.7 |
964.2 |
976.8 |
+0.18% |
2,721,400 |
| 2024/10/4 |
968.1 |
975.9 |
967.4 |
975 |
+0.52% |
2,414,600 |
| 2024/10/3 |
976 |
979 |
963 |
970 |
+0.82% |
2,103,000 |
| 2024/10/2 |
970 |
973.5 |
957.2 |
962.1 |
-1.93% |
3,189,200 |
| 2024/10/1 |
988.5 |
989.1 |
976.3 |
981 |
-0.25% |
2,096,300 |
| 2024/9/30 |
969.7 |
992.5 |
965.1 |
983.5 |
-1.75% |
4,552,300 |
| 2024/9/27 |
998.1 |
1,005 |
986.1 |
1,001 |
-0.50% |
4,183,100 |
| 2024/9/26 |
1,006 |
1,008 |
987 |
1,006 |
+0.60% |
5,167,300 |
| 2024/9/25 |
1,006 |
1,007.5 |
992.6 |
1,000 |
-0.45% |
3,162,000 |
| 2024/9/24 |
999 |
1,021.5 |
998.3 |
1,004.5 |
+1.94% |
3,291,200 |
| 2024/9/20 |
1,014.5 |
1,014.5 |
984 |
985.4 |
-1.90% |
7,536,000 |
| 2024/9/19 |
1,010 |
1,022.5 |
1,004.5 |
1,004.5 |
+1.46% |
3,762,800 |
| 2024/9/18 |
1,007 |
1,014 |
979.8 |
990 |
-0.97% |
3,638,600 |
| 2024/9/17 |
1,005.5 |
1,008 |
986.6 |
999.7 |
+0.03% |
3,308,300 |
| 2024/9/13 |
1,004.5 |
1,012.5 |
994 |
999.4 |
-0.80% |
3,601,500 |
| 2024/9/12 |
1,007 |
1,011 |
992.4 |
1,007.5 |
+1.58% |
2,390,800 |
| 2024/9/11 |
998.5 |
1,000 |
981.4 |
991.8 |
-1.26% |
2,749,300 |
| 2024/9/10 |
1,002 |
1,013.5 |
995 |
1,004.5 |
+0.20% |
2,993,300 |
| 2024/9/9 |
977.8 |
1,012 |
975.4 |
1,002.5 |
-0.05% |
3,965,900 |
| 2024/9/6 |
1,000 |
1,025 |
993 |
1,003 |
+1.05% |
4,354,900 |
| 2024/9/5 |
980 |
999.9 |
973.8 |
992.6 |
+0.22% |
2,960,300 |
| 2024/9/4 |
991 |
1,003 |
985.1 |
990.4 |
-0.96% |
2,590,800 |
| 2024/9/3 |
984 |
1,001.5 |
983.6 |
1,000 |
+1.09% |
2,357,000 |
| 2024/9/2 |
990 |
998 |
981.6 |
989.2 |
+1.60% |
2,160,900 |
| 2024/8/30 |
982 |
993.6 |
969.8 |
973.6 |
-1.46% |
3,881,500 |
| 2024/8/29 |
995.3 |
1,001.5 |
984.9 |
988 |
-0.57% |
6,581,800 |
| 2024/8/28 |
1,004.5 |
1,012 |
982.8 |
993.7 |
-1.27% |
2,712,900 |
| 2024/8/27 |
999.5 |
1,010 |
992.7 |
1,006.5 |
+1.67% |
4,660,200 |
| 2024/8/26 |
973 |
993.8 |
969.3 |
990 |
+1.82% |
4,571,800 |
| 2024/8/23 |
930 |
976 |
928.7 |
972.3 |
+4.72% |
6,078,500 |
| 2024/8/22 |
912 |
929 |
906.2 |
928.5 |
+1.25% |
2,651,900 |
| 2024/8/21 |
914 |
926.1 |
912.1 |
917 |
-0.13% |
2,164,600 |
| 2024/8/20 |
915 |
924.4 |
908.1 |
918.2 |
+1.40% |
2,514,800 |
| 2024/8/19 |
915 |
918 |
902.3 |
905.5 |
-1.24% |
2,315,700 |
| 2024/8/16 |
907.2 |
918.7 |
902.9 |
916.9 |
+1.95% |
2,507,400 |
| 2024/8/15 |
905.5 |
908.1 |
892.6 |
899.4 |
-1.21% |
2,881,800 |
| 2024/8/14 |
886 |
910.7 |
877.3 |
910.4 |
+2.81% |
3,611,000 |
| 2024/8/13 |
887 |
903.8 |
873 |
885.5 |
-1.44% |
5,072,900 |
| 2024/8/9 |
879 |
904.8 |
871.7 |
898.4 |
+6.24% |
7,637,700 |
| 2024/8/8 |
859.1 |
879 |
843.8 |
845.6 |
-3.05% |
3,277,600 |
| 2024/8/7 |
871.4 |
896.4 |
863.5 |
872.2 |
-1.60% |
4,520,200 |
| 2024/8/6 |
866.4 |
904.9 |
856 |
886.4 |
+9.92% |
7,289,900 |
| 2024/8/5 |
849.8 |
861.6 |
797.3 |
806.4 |
-8.41% |
8,320,000 |
| 2024/8/2 |
887.6 |
910.4 |
879.2 |
880.4 |
-3.06% |
5,229,400 |
| 2024/8/1 |
946.1 |
949.6 |
900.6 |
908.2 |
-4.47% |
4,841,300 |
| 2024/7/31 |
876 |
958.8 |
861.2 |
950.7 |
+5.28% |
10,609,500 |
| 2024/7/30 |
887.1 |
910.7 |
855.2 |
903 |
+0.10% |
13,378,600 |
| 2024/7/29 |
890 |
913.7 |
888.2 |
902.1 |
+2.29% |
2,500,000 |
| 2024/7/26 |
891.5 |
892.3 |
878.3 |
881.9 |
-0.53% |
2,083,300 |
| 2024/7/25 |
885.8 |
900.3 |
883 |
886.6 |
-1.39% |
2,752,000 |
| 2024/7/24 |
904.1 |
911 |
898.2 |
899.1 |
-1.37% |
1,786,400 |
| 2024/7/23 |
907.1 |
914 |
903.6 |
911.6 |
-0.49% |
2,125,500 |
| 2024/7/22 |
924.9 |
928.8 |
911.1 |
916.1 |
+0.08% |
2,131,900 |
| 2024/7/19 |
943.5 |
944.5 |
913.5 |
915.4 |
-3.13% |
3,191,800 |
| 2024/7/18 |
938.5 |
949.8 |
937 |
945 |
-0.17% |
1,947,400 |
| 2024/7/17 |
940 |
954 |
936.3 |
946.6 |
+1.70% |
3,313,700 |
| 2024/7/16 |
938 |
939.8 |
922.7 |
930.8 |
-0.68% |
2,580,100 |
| 2024/7/12 |
932 |
942.8 |
926.2 |
937.2 |
+0.31% |
3,940,100 |
| 2024/7/11 |
927.9 |
940.7 |
927.1 |
934.3 |
+0.94% |
3,304,600 |
| 2024/7/10 |
921 |
936.4 |
921 |
925.6 |
-0.32% |
4,260,800 |
| 2024/7/9 |
916 |
932.4 |
911.5 |
928.6 |
+1.38% |
3,464,500 |
| 2024/7/8 |
928 |
928 |
910.8 |
916 |
-1.30% |
3,067,900 |
| 2024/7/5 |
948 |
949.7 |
927.2 |
928.1 |
-2.04% |
3,182,800 |
| 2024/7/4 |
936.2 |
952.5 |
936.2 |
947.4 |
+1.22% |
3,179,100 |
| 2024/7/3 |
930 |
937.8 |
922.6 |
936 |
+0.60% |
3,937,800 |
| 2024/7/2 |
908.4 |
932 |
906.4 |
930.4 |
+2.42% |
5,855,200 |
| 2024/7/1 |
910 |
913.6 |
899.4 |
908.4 |
+0.54% |
3,757,800 |
| 2024/6/28 |
909.1 |
911.5 |
897.7 |
903.5 |
-0.19% |
3,514,100 |
| 2024/6/27 |
896 |
905.2 |
892 |
905.2 |
+0.43% |
4,455,700 |
| 2024/6/26 |
887 |
908.8 |
886.7 |
901.3 |
+1.90% |
5,194,800 |
| 2024/6/25 |
878 |
886.7 |
872 |
884.5 |
+1.57% |
3,323,900 |
| 2024/6/24 |
873 |
878 |
863.4 |
870.8 |
+0.95% |
3,240,700 |
| 2024/6/21 |
852.9 |
868.9 |
852.9 |
862.6 |
+1.13% |
4,748,400 |
| 2024/6/20 |
860.1 |
860.7 |
843.2 |
853 |
-0.96% |
2,783,300 |
| 2024/6/19 |
846 |
861.5 |
843.3 |
861.3 |
+2.18% |
3,373,700 |
| 2024/6/18 |
837 |
845.9 |
833.8 |
842.9 |
+0.83% |
4,012,300 |
|
