| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/4 |
1,884 |
1,913 |
1,884 |
1,907 |
+1.82% |
728,000 |
| 2024/10/3 |
1,893 |
1,898.5 |
1,873 |
1,873 |
-0.05% |
593,000 |
| 2024/10/2 |
1,866 |
1,888 |
1,863.5 |
1,874 |
+0.13% |
545,900 |
| 2024/10/1 |
1,862 |
1,872 |
1,853.5 |
1,871.5 |
-0.05% |
581,500 |
| 2024/9/30 |
1,871 |
1,878 |
1,852 |
1,872.5 |
-2.01% |
806,400 |
| 2024/9/27 |
1,885 |
1,915 |
1,877 |
1,911 |
-1.11% |
901,300 |
| 2024/9/26 |
1,915 |
1,932.5 |
1,909 |
1,932.5 |
+1.26% |
1,250,400 |
| 2024/9/25 |
1,900 |
1,911 |
1,887.5 |
1,908.5 |
+0.18% |
726,300 |
| 2024/9/24 |
1,910 |
1,913.5 |
1,901 |
1,905 |
+0.90% |
737,900 |
| 2024/9/20 |
1,900 |
1,912 |
1,883 |
1,888 |
-0.42% |
1,005,400 |
| 2024/9/19 |
1,900 |
1,909 |
1,885 |
1,896 |
+0.64% |
798,200 |
| 2024/9/18 |
1,898 |
1,907 |
1,870 |
1,884 |
+0.05% |
719,000 |
| 2024/9/17 |
1,874 |
1,886.5 |
1,853 |
1,883 |
+0.88% |
759,200 |
| 2024/9/13 |
1,867 |
1,872.5 |
1,851 |
1,866.5 |
+0.00% |
909,500 |
| 2024/9/12 |
1,874.5 |
1,881.5 |
1,852.5 |
1,866.5 |
+1.74% |
883,900 |
| 2024/9/11 |
1,864 |
1,866 |
1,821 |
1,834.5 |
-2.00% |
663,700 |
| 2024/9/10 |
1,860 |
1,885 |
1,856.5 |
1,872 |
+0.83% |
627,900 |
| 2024/9/9 |
1,834.5 |
1,862 |
1,826 |
1,856.5 |
+0.08% |
530,100 |
| 2024/9/6 |
1,860 |
1,889 |
1,852.5 |
1,855 |
+0.38% |
714,300 |
| 2024/9/5 |
1,823 |
1,859.5 |
1,818 |
1,848 |
+1.07% |
644,800 |
| 2024/9/4 |
1,820 |
1,845 |
1,819 |
1,828.5 |
-1.03% |
823,800 |
| 2024/9/3 |
1,819.5 |
1,847.5 |
1,817.5 |
1,847.5 |
+2.30% |
573,900 |
| 2024/9/2 |
1,818 |
1,818 |
1,790.5 |
1,806 |
-0.19% |
589,100 |
| 2024/8/30 |
1,821 |
1,821.5 |
1,800.5 |
1,809.5 |
-0.82% |
534,800 |
| 2024/8/29 |
1,830 |
1,830 |
1,810 |
1,824.5 |
+0.22% |
684,100 |
| 2024/8/28 |
1,815 |
1,822.5 |
1,808.5 |
1,820.5 |
-0.49% |
356,700 |
| 2024/8/27 |
1,829 |
1,832 |
1,815.5 |
1,829.5 |
+0.58% |
442,700 |
| 2024/8/26 |
1,812.5 |
1,819 |
1,799 |
1,819 |
+0.36% |
617,600 |
| 2024/8/23 |
1,813 |
1,829.5 |
1,812 |
1,812.5 |
+0.42% |
731,900 |
| 2024/8/22 |
1,792.5 |
1,806 |
1,785 |
1,805 |
+1.69% |
563,800 |
| 2024/8/21 |
1,775 |
1,803 |
1,769 |
1,775 |
+0.00% |
717,000 |
| 2024/8/20 |
1,762 |
1,779.5 |
1,750.5 |
1,775 |
+1.66% |
655,400 |
| 2024/8/19 |
1,750 |
1,753.5 |
1,730.5 |
1,746 |
-0.26% |
567,700 |
| 2024/8/16 |
1,755 |
1,755.5 |
1,735.5 |
1,750.5 |
+0.86% |
477,100 |
| 2024/8/15 |
1,717 |
1,737 |
1,709.5 |
1,735.5 |
+0.70% |
730,000 |
| 2024/8/14 |
1,707 |
1,724 |
1,696 |
1,723.5 |
+0.38% |
781,000 |
| 2024/8/13 |
1,747.5 |
1,747.5 |
1,691.5 |
1,717 |
+0.50% |
1,231,300 |
| 2024/8/9 |
1,758 |
1,758 |
1,688 |
1,708.5 |
+0.47% |
1,313,500 |
| 2024/8/8 |
1,695 |
1,738 |
1,692 |
1,700.5 |
-0.93% |
910,100 |
| 2024/8/7 |
1,682.5 |
1,744 |
1,678 |
1,716.5 |
+0.82% |
1,168,000 |
| 2024/8/6 |
1,686 |
1,765 |
1,675 |
1,702.5 |
+7.21% |
1,540,000 |
| 2024/8/5 |
1,702.5 |
1,719.5 |
1,575 |
1,588 |
-9.52% |
2,060,300 |
| 2024/8/2 |
1,773.5 |
1,783 |
1,744.5 |
1,755 |
-3.23% |
1,164,100 |
| 2024/8/1 |
1,849 |
1,850 |
1,795.5 |
1,813.5 |
-3.74% |
860,800 |
| 2024/7/31 |
1,861.5 |
1,892 |
1,859.5 |
1,884 |
+1.54% |
1,841,100 |
| 2024/7/30 |
1,869.5 |
1,875.5 |
1,851 |
1,855.5 |
-0.24% |
832,600 |
| 2024/7/29 |
1,849.5 |
1,875 |
1,842.5 |
1,860 |
+1.47% |
647,700 |
| 2024/7/26 |
1,830 |
1,847 |
1,818 |
1,833 |
+0.16% |
637,700 |
| 2024/7/25 |
1,815 |
1,835.5 |
1,804 |
1,830 |
+0.63% |
988,800 |
| 2024/7/24 |
1,838 |
1,840.5 |
1,815.5 |
1,818.5 |
-1.38% |
473,100 |
| 2024/7/23 |
1,848 |
1,859 |
1,835.5 |
1,844 |
-0.05% |
450,200 |
| 2024/7/22 |
1,855 |
1,865 |
1,843.5 |
1,845 |
+0.03% |
570,200 |
| 2024/7/19 |
1,858.5 |
1,864 |
1,826 |
1,844.5 |
-0.35% |
578,000 |
| 2024/7/18 |
1,843.5 |
1,872 |
1,840.5 |
1,851 |
+0.38% |
1,033,800 |
| 2024/7/17 |
1,830 |
1,846.5 |
1,825.5 |
1,844 |
+1.54% |
678,500 |
| 2024/7/16 |
1,822 |
1,830 |
1,812 |
1,816 |
+0.03% |
756,700 |
| 2024/7/12 |
1,789 |
1,832 |
1,787 |
1,815.5 |
+1.25% |
1,657,800 |
| 2024/7/11 |
1,773 |
1,793 |
1,770.5 |
1,793 |
+1.85% |
908,400 |
| 2024/7/10 |
1,759.5 |
1,760.5 |
1,746 |
1,760.5 |
+0.40% |
879,100 |
| 2024/7/9 |
1,768.5 |
1,770 |
1,751 |
1,753.5 |
-1.07% |
678,900 |
| 2024/7/8 |
1,773 |
1,774 |
1,763 |
1,772.5 |
-0.17% |
524,700 |
| 2024/7/5 |
1,799 |
1,800 |
1,775.5 |
1,775.5 |
-1.09% |
574,000 |
| 2024/7/4 |
1,793 |
1,798.5 |
1,789 |
1,795 |
+0.14% |
475,800 |
| 2024/7/3 |
1,781.5 |
1,793 |
1,774 |
1,792.5 |
+0.42% |
636,000 |
| 2024/7/2 |
1,785 |
1,795 |
1,778 |
1,785 |
-0.20% |
601,000 |
| 2024/7/1 |
1,790.5 |
1,797.5 |
1,782 |
1,788.5 |
+0.59% |
695,800 |
| 2024/6/28 |
1,768.5 |
1,778.5 |
1,765 |
1,778 |
+0.57% |
809,400 |
| 2024/6/27 |
1,753 |
1,773.5 |
1,749 |
1,768 |
+0.57% |
1,125,900 |
| 2024/6/26 |
1,753 |
1,758 |
1,745.5 |
1,758 |
-1.18% |
1,156,500 |
| 2024/6/25 |
1,770.5 |
1,792.5 |
1,763.5 |
1,779 |
+1.05% |
855,700 |
| 2024/6/24 |
1,760 |
1,763 |
1,740.5 |
1,760.5 |
+1.38% |
745,000 |
| 2024/6/21 |
1,731 |
1,740 |
1,726 |
1,736.5 |
+0.61% |
1,736,800 |
| 2024/6/20 |
1,715 |
1,726 |
1,707 |
1,726 |
+0.23% |
747,100 |
| 2024/6/19 |
1,714.5 |
1,728 |
1,714.5 |
1,722 |
+0.12% |
671,100 |
| 2024/6/18 |
1,729.5 |
1,729.5 |
1,707 |
1,720 |
+0.56% |
692,900 |
| 2024/6/17 |
1,748 |
1,751 |
1,704 |
1,710.5 |
-2.06% |
1,250,000 |
| 2024/6/14 |
1,735.5 |
1,750 |
1,733 |
1,746.5 |
+0.34% |
1,422,700 |
| 2024/6/13 |
1,775 |
1,775 |
1,736.5 |
1,740.5 |
-1.33% |
957,800 |
| 2024/6/12 |
1,773 |
1,775 |
1,761.5 |
1,764 |
-1.15% |
696,600 |
| 2024/6/11 |
1,792 |
1,798.5 |
1,784.5 |
1,784.5 |
-0.31% |
448,200 |
| 2024/6/10 |
1,786 |
1,793 |
1,780.5 |
1,790 |
+0.48% |
576,000 |
| 2024/6/7 |
1,778 |
1,786 |
1,774 |
1,781.5 |
+0.37% |
526,300 |
| 2024/6/6 |
1,790 |
1,793.5 |
1,766 |
1,775 |
-0.87% |
870,500 |
| 2024/6/5 |
1,805.5 |
1,808 |
1,789.5 |
1,790.5 |
-0.83% |
799,900 |
| 2024/6/4 |
1,796 |
1,810 |
1,792.5 |
1,805.5 |
-0.30% |
873,400 |
| 2024/6/3 |
1,795 |
1,819.5 |
1,794.5 |
1,811 |
+2.14% |
1,147,300 |
| 2024/5/31 |
1,776 |
1,782 |
1,764 |
1,773 |
+0.42% |
1,135,200 |
| 2024/5/30 |
1,753.5 |
1,766 |
1,742 |
1,765.5 |
+0.51% |
775,500 |
| 2024/5/29 |
1,773.5 |
1,776 |
1,749 |
1,756.5 |
-0.96% |
1,030,900 |
| 2024/5/28 |
1,790 |
1,796 |
1,770.5 |
1,773.5 |
-0.64% |
898,700 |
| 2024/5/27 |
1,786 |
1,789.5 |
1,772.5 |
1,785 |
-0.28% |
630,300 |
| 2024/5/24 |
1,780 |
1,797.5 |
1,770 |
1,790 |
-0.28% |
721,700 |
| 2024/5/23 |
1,810 |
1,810 |
1,788 |
1,795 |
-1.16% |
767,800 |
| 2024/5/22 |
1,833 |
1,833 |
1,812.5 |
1,816 |
-0.03% |
711,700 |
| 2024/5/21 |
1,834.5 |
1,836 |
1,813 |
1,816.5 |
-0.60% |
608,600 |
| 2024/5/20 |
1,820 |
1,838.5 |
1,819 |
1,827.5 |
+0.66% |
736,100 |
| 2024/5/17 |
1,803 |
1,821.5 |
1,799.5 |
1,815.5 |
+0.64% |
1,198,700 |
| 2024/5/16 |
1,817.5 |
1,819 |
1,797 |
1,804 |
-0.61% |
1,039,900 |
| 2024/5/15 |
1,843 |
1,844.5 |
1,815 |
1,815 |
-1.04% |
901,600 |
| 2024/5/14 |
1,836.5 |
1,838 |
1,815.5 |
1,834 |
-0.60% |
1,465,700 |
| 2024/5/13 |
1,847.5 |
1,880.5 |
1,827.5 |
1,845 |
-4.16% |
2,112,500 |
| 2024/5/10 |
1,918 |
1,943 |
1,912.5 |
1,925 |
+1.16% |
1,363,600 |
| 2024/5/9 |
1,897 |
1,912.5 |
1,880.5 |
1,903 |
+0.95% |
742,100 |
| 2024/5/8 |
1,903 |
1,908.5 |
1,875 |
1,885 |
-0.95% |
491,800 |
| 2024/5/7 |
1,915 |
1,922 |
1,890.5 |
1,903 |
-0.21% |
651,500 |
| 2024/5/2 |
1,898.5 |
1,909 |
1,888 |
1,907 |
+0.50% |
505,900 |
| 2024/5/1 |
1,886 |
1,897.5 |
1,875.5 |
1,897.5 |
-0.37% |
543,800 |
| 2024/4/30 |
1,892.5 |
1,916 |
1,887.5 |
1,904.5 |
+1.22% |
789,200 |
| 2024/4/26 |
1,859.5 |
1,889.5 |
1,856 |
1,881.5 |
+0.83% |
725,100 |
| 2024/4/25 |
1,875 |
1,884.5 |
1,864 |
1,866 |
-0.24% |
712,100 |
| 2024/4/24 |
1,846 |
1,874 |
1,845.5 |
1,870.5 |
+1.33% |
812,500 |
| 2024/4/23 |
1,833 |
1,851 |
1,831.5 |
1,846 |
+0.57% |
498,000 |
| 2024/4/22 |
1,819.5 |
1,835.5 |
1,815 |
1,835.5 |
+1.97% |
578,500 |
| 2024/4/19 |
1,817 |
1,824 |
1,789.5 |
1,800 |
-0.94% |
855,600 |
| 2024/4/18 |
1,811 |
1,821 |
1,800 |
1,817 |
+0.78% |
506,600 |
| 2024/4/17 |
1,837 |
1,837 |
1,796.5 |
1,803 |
-2.33% |
1,074,100 |
| 2024/4/16 |
1,875 |
1,877 |
1,832 |
1,846 |
-1.99% |
737,200 |
| 2024/4/15 |
1,873 |
1,883.5 |
1,856.5 |
1,883.5 |
+0.24% |
491,600 |
| 2024/4/12 |
1,879.5 |
1,895 |
1,870 |
1,879 |
+0.29% |
790,100 |
| 2024/4/11 |
1,856.5 |
1,873.5 |
1,852 |
1,873.5 |
-0.72% |
658,100 |
| 2024/4/10 |
1,878 |
1,888 |
1,876 |
1,887 |
+0.43% |
664,000 |
| 2024/4/9 |
1,880 |
1,896 |
1,873.5 |
1,879 |
+0.32% |
664,500 |
| 2024/4/8 |
1,860.5 |
1,879.5 |
1,858 |
1,873 |
+0.70% |
650,500 |
|
