| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/20 |
2,267 |
2,308 |
2,260.5 |
2,267 |
+0.00% |
572,600 |
| 2024/9/19 |
2,261 |
2,278 |
2,239 |
2,267 |
+1.25% |
484,800 |
| 2024/9/18 |
2,221 |
2,256.5 |
2,208.5 |
2,239 |
+0.52% |
430,400 |
| 2024/9/17 |
2,210.5 |
2,230 |
2,188.5 |
2,227.5 |
+1.25% |
388,400 |
| 2024/9/13 |
2,224 |
2,227.5 |
2,190 |
2,200 |
-1.26% |
392,200 |
| 2024/9/12 |
2,244 |
2,275.5 |
2,211 |
2,228 |
+0.75% |
390,600 |
| 2024/9/11 |
2,254.5 |
2,260 |
2,183 |
2,211.5 |
-3.11% |
365,000 |
| 2024/9/10 |
2,285.5 |
2,303.5 |
2,272.5 |
2,282.5 |
+0.75% |
426,000 |
| 2024/9/9 |
2,250 |
2,279.5 |
2,229 |
2,265.5 |
-0.77% |
335,600 |
| 2024/9/6 |
2,260 |
2,308 |
2,257.5 |
2,283 |
+1.33% |
473,700 |
| 2024/9/5 |
2,216.5 |
2,263.5 |
2,202 |
2,253 |
+0.96% |
225,700 |
| 2024/9/4 |
2,218 |
2,258 |
2,210.5 |
2,231.5 |
-1.61% |
369,600 |
| 2024/9/3 |
2,239.5 |
2,268 |
2,239.5 |
2,268 |
+1.64% |
220,800 |
| 2024/9/2 |
2,250 |
2,252 |
2,200 |
2,231.5 |
-0.80% |
377,500 |
| 2024/8/30 |
2,253 |
2,262.5 |
2,224.5 |
2,249.5 |
-0.68% |
368,700 |
| 2024/8/29 |
2,280 |
2,283 |
2,243 |
2,265 |
-0.94% |
353,400 |
| 2024/8/28 |
2,273 |
2,290 |
2,266.5 |
2,286.5 |
+0.02% |
264,200 |
| 2024/8/27 |
2,255 |
2,293 |
2,249 |
2,286 |
+1.28% |
328,700 |
| 2024/8/26 |
2,220 |
2,265.5 |
2,212.5 |
2,257 |
+1.78% |
462,500 |
| 2024/8/23 |
2,220 |
2,240 |
2,207.5 |
2,217.5 |
-0.02% |
389,500 |
| 2024/8/22 |
2,187 |
2,220.5 |
2,173.5 |
2,218 |
+2.52% |
418,200 |
| 2024/8/21 |
2,170.5 |
2,178 |
2,160 |
2,163.5 |
-0.32% |
331,800 |
| 2024/8/20 |
2,128.5 |
2,176.5 |
2,120.5 |
2,170.5 |
+1.85% |
356,700 |
| 2024/8/19 |
2,152.5 |
2,172 |
2,129 |
2,131 |
-1.77% |
298,800 |
| 2024/8/16 |
2,178 |
2,183 |
2,153 |
2,169.5 |
+0.95% |
354,600 |
| 2024/8/15 |
2,150 |
2,179.5 |
2,129 |
2,149 |
+0.59% |
448,200 |
| 2024/8/14 |
2,082.5 |
2,144.5 |
2,068 |
2,136.5 |
+4.73% |
573,500 |
| 2024/8/13 |
2,119 |
2,119 |
2,025 |
2,040 |
-2.44% |
671,500 |
| 2024/8/9 |
2,119 |
2,119 |
2,050.5 |
2,091 |
+0.77% |
651,900 |
| 2024/8/8 |
2,030 |
2,107 |
2,017.5 |
2,075 |
+0.56% |
480,000 |
| 2024/8/7 |
2,016.5 |
2,109 |
2,001 |
2,063.5 |
-1.53% |
882,500 |
| 2024/8/6 |
2,071.5 |
2,131 |
2,033.5 |
2,095.5 |
+12.57% |
850,500 |
| 2024/8/5 |
2,018.5 |
2,020.5 |
1,851 |
1,861.5 |
-10.01% |
954,400 |
| 2024/8/2 |
2,107.5 |
2,128.5 |
2,058.5 |
2,068.5 |
-3.79% |
693,800 |
| 2024/8/1 |
2,188.5 |
2,189.5 |
2,124 |
2,150 |
-4.87% |
579,900 |
| 2024/7/31 |
2,226.5 |
2,260.5 |
2,199 |
2,260 |
+1.62% |
1,107,600 |
| 2024/7/30 |
2,233 |
2,244 |
2,222 |
2,224 |
-0.16% |
529,800 |
| 2024/7/29 |
2,230 |
2,241 |
2,209 |
2,227.5 |
+1.43% |
483,400 |
| 2024/7/26 |
2,223 |
2,230.5 |
2,191 |
2,196 |
-0.54% |
441,700 |
| 2024/7/25 |
2,184.5 |
2,222.5 |
2,176.5 |
2,208 |
+0.98% |
678,900 |
| 2024/7/24 |
2,232 |
2,232 |
2,177 |
2,186.5 |
-2.04% |
367,600 |
| 2024/7/23 |
2,200 |
2,238 |
2,200 |
2,232 |
+1.41% |
403,300 |
| 2024/7/22 |
2,222 |
2,230 |
2,201 |
2,201 |
-0.92% |
303,300 |
| 2024/7/19 |
2,232 |
2,235.5 |
2,193 |
2,221.5 |
-0.45% |
416,500 |
| 2024/7/18 |
2,246 |
2,254.5 |
2,215 |
2,231.5 |
-0.13% |
674,300 |
| 2024/7/17 |
2,199 |
2,235 |
2,191 |
2,234.5 |
+2.81% |
735,300 |
| 2024/7/16 |
2,179.5 |
2,190 |
2,151.5 |
2,173.5 |
-0.44% |
684,900 |
| 2024/7/12 |
2,120.5 |
2,191.5 |
2,098 |
2,183 |
+3.00% |
1,210,300 |
| 2024/7/11 |
2,071 |
2,119.5 |
2,066 |
2,119.5 |
+3.21% |
1,079,200 |
| 2024/7/10 |
2,050.5 |
2,053.5 |
2,026.5 |
2,053.5 |
-0.44% |
765,600 |
| 2024/7/9 |
2,070 |
2,082 |
2,050 |
2,062.5 |
-0.12% |
564,400 |
| 2024/7/8 |
2,060.5 |
2,080.5 |
2,039 |
2,065 |
-0.46% |
651,600 |
| 2024/7/5 |
2,109.5 |
2,123.5 |
2,071 |
2,074.5 |
-1.94% |
522,500 |
| 2024/7/4 |
2,084.5 |
2,120.5 |
2,078.5 |
2,115.5 |
+1.88% |
544,400 |
| 2024/7/3 |
2,068 |
2,080 |
2,056 |
2,076.5 |
-0.53% |
645,800 |
| 2024/7/2 |
2,100 |
2,119 |
2,075.5 |
2,087.5 |
-0.38% |
664,400 |
| 2024/7/1 |
2,135 |
2,139.5 |
2,072 |
2,095.5 |
-1.04% |
735,900 |
| 2024/6/28 |
2,163 |
2,163 |
2,112.5 |
2,117.5 |
-1.60% |
542,900 |
| 2024/6/27 |
2,128.5 |
2,162 |
2,128.5 |
2,152 |
+0.30% |
536,500 |
| 2024/6/26 |
2,125.5 |
2,155 |
2,118 |
2,145.5 |
-0.28% |
511,600 |
| 2024/6/25 |
2,117 |
2,155 |
2,112 |
2,151.5 |
+2.50% |
662,100 |
| 2024/6/24 |
2,087.5 |
2,102.5 |
2,066 |
2,099 |
+0.72% |
393,400 |
| 2024/6/21 |
2,085.5 |
2,103.5 |
2,077 |
2,084 |
+0.29% |
1,498,900 |
| 2024/6/20 |
2,080 |
2,088.5 |
2,062.5 |
2,078 |
-1.38% |
523,800 |
| 2024/6/19 |
2,079 |
2,111.5 |
2,077.5 |
2,107 |
+0.84% |
654,600 |
| 2024/6/18 |
2,101.5 |
2,108.5 |
2,072.5 |
2,089.5 |
-0.57% |
664,400 |
| 2024/6/17 |
2,153 |
2,161 |
2,094 |
2,101.5 |
-3.38% |
644,900 |
| 2024/6/14 |
2,165 |
2,198 |
2,157 |
2,175 |
+0.49% |
1,151,700 |
| 2024/6/13 |
2,172 |
2,173 |
2,145 |
2,164.5 |
+0.49% |
805,300 |
| 2024/6/12 |
2,128 |
2,161.5 |
2,124.5 |
2,154 |
+0.21% |
942,200 |
| 2024/6/11 |
2,151 |
2,178 |
2,142 |
2,149.5 |
-0.19% |
805,000 |
| 2024/6/10 |
2,150.5 |
2,158.5 |
2,105 |
2,153.5 |
+0.44% |
996,000 |
| 2024/6/7 |
2,130 |
2,157.5 |
2,118.5 |
2,144 |
+1.23% |
1,131,900 |
| 2024/6/6 |
2,131.5 |
2,131.5 |
2,101.5 |
2,118 |
-1.05% |
1,189,500 |
| 2024/6/5 |
2,200 |
2,202 |
2,132 |
2,140.5 |
-2.30% |
1,299,500 |
| 2024/6/4 |
2,087.5 |
2,198 |
2,086.5 |
2,191 |
+5.18% |
1,962,100 |
| 2024/6/3 |
2,166 |
2,177.5 |
2,078.5 |
2,083 |
-2.75% |
1,424,400 |
| 2024/5/31 |
2,085.5 |
2,155 |
2,085.5 |
2,142 |
+3.58% |
12,028,900 |
| 2024/5/30 |
2,059 |
2,068 |
2,007.5 |
2,068 |
+0.19% |
1,672,900 |
| 2024/5/29 |
2,120.5 |
2,123 |
2,060.5 |
2,064 |
-2.48% |
1,304,400 |
| 2024/5/28 |
2,105 |
2,124 |
2,096 |
2,116.5 |
+0.17% |
954,200 |
| 2024/5/27 |
2,095 |
2,118.5 |
2,073 |
2,113 |
+1.20% |
1,083,000 |
| 2024/5/24 |
2,092.5 |
2,103.5 |
2,051.5 |
2,088 |
-1.69% |
1,087,500 |
| 2024/5/23 |
2,067.5 |
2,129 |
2,052 |
2,124 |
+1.92% |
1,381,600 |
| 2024/5/22 |
2,088 |
2,118 |
2,068.5 |
2,084 |
+0.68% |
1,068,200 |
| 2024/5/21 |
2,065 |
2,088.5 |
2,053.5 |
2,070 |
-0.77% |
1,103,500 |
| 2024/5/20 |
2,036 |
2,086 |
2,025.5 |
2,086 |
+2.10% |
985,800 |
| 2024/5/17 |
2,007.5 |
2,053 |
2,000 |
2,043 |
-0.44% |
994,500 |
| 2024/5/16 |
2,096 |
2,109 |
2,021 |
2,052 |
-2.19% |
1,470,100 |
| 2024/5/15 |
2,065 |
2,098 |
2,022 |
2,098 |
+1.67% |
2,212,000 |
| 2024/5/14 |
2,045 |
2,078.5 |
2,036 |
2,063.5 |
+1.35% |
1,265,300 |
| 2024/5/13 |
2,020 |
2,046 |
2,010 |
2,036 |
-1.64% |
716,500 |
| 2024/5/10 |
2,028 |
2,072.5 |
2,027 |
2,070 |
+2.50% |
1,038,100 |
| 2024/5/9 |
1,988 |
2,038 |
1,984 |
2,019.5 |
+1.56% |
676,800 |
| 2024/5/8 |
2,011 |
2,022.5 |
1,983.5 |
1,988.5 |
-1.56% |
635,400 |
| 2024/5/7 |
2,025.5 |
2,031 |
2,010 |
2,020 |
-0.05% |
566,400 |
| 2024/5/2 |
2,020.5 |
2,033 |
2,010.5 |
2,021 |
+1.00% |
812,300 |
| 2024/5/1 |
1,990.5 |
2,005.5 |
1,979 |
2,001 |
-0.87% |
694,500 |
| 2024/4/30 |
2,010.5 |
2,018.5 |
1,992 |
2,018.5 |
+1.61% |
909,900 |
| 2024/4/26 |
1,966 |
2,001 |
1,966 |
1,986.5 |
+0.43% |
545,500 |
| 2024/4/25 |
1,991 |
2,003.5 |
1,978 |
1,978 |
-1.42% |
456,000 |
| 2024/4/24 |
1,990 |
2,014 |
1,982.5 |
2,006.5 |
+0.45% |
799,000 |
| 2024/4/23 |
2,008 |
2,042 |
1,993 |
1,997.5 |
-0.52% |
1,167,800 |
| 2024/4/22 |
1,970 |
2,017 |
1,964 |
2,008 |
+4.04% |
1,060,400 |
| 2024/4/19 |
1,941.5 |
1,966.5 |
1,930 |
1,930 |
-0.82% |
1,122,300 |
| 2024/4/18 |
1,941 |
1,955 |
1,922.5 |
1,946 |
+0.72% |
626,000 |
| 2024/4/17 |
1,963 |
1,985 |
1,926 |
1,932 |
-2.52% |
1,139,400 |
| 2024/4/16 |
1,943 |
1,986.5 |
1,933.5 |
1,982 |
+1.88% |
1,327,200 |
| 2024/4/15 |
1,942 |
1,946.5 |
1,919.5 |
1,945.5 |
-0.10% |
875,700 |
| 2024/4/12 |
1,925 |
1,971 |
1,922 |
1,947.5 |
+0.65% |
815,700 |
| 2024/4/11 |
1,930 |
1,936.5 |
1,917 |
1,935 |
-0.95% |
884,700 |
| 2024/4/10 |
2,002.5 |
2,023 |
1,951 |
1,953.5 |
+0.28% |
1,571,500 |
| 2024/4/9 |
1,924 |
1,954.5 |
1,915.5 |
1,948 |
-0.20% |
2,067,100 |
| 2024/4/8 |
1,976 |
1,985.5 |
1,946 |
1,952 |
-0.69% |
681,900 |
| 2024/4/5 |
1,946.5 |
1,978.5 |
1,936 |
1,965.5 |
+0.79% |
577,400 |
| 2024/4/4 |
1,936 |
1,963.5 |
1,927 |
1,950 |
+1.25% |
834,600 |
| 2024/4/3 |
1,952 |
1,955.5 |
1,919 |
1,926 |
-1.88% |
1,014,300 |
| 2024/4/2 |
1,998.5 |
2,000 |
1,949 |
1,963 |
-1.78% |
744,900 |
| 2024/4/1 |
2,000 |
2,014 |
1,982.5 |
1,998.5 |
+0.25% |
714,000 |
| 2024/3/29 |
1,975.5 |
2,005 |
1,962 |
1,993.5 |
+2.15% |
787,000 |
| 2024/3/28 |
1,973 |
1,979 |
1,950 |
1,951.5 |
-2.57% |
1,361,600 |
| 2024/3/27 |
1,990.5 |
2,027 |
1,990.5 |
2,003 |
+1.06% |
1,477,200 |
| 2024/3/26 |
1,970 |
1,996.5 |
1,966 |
1,982 |
+0.10% |
1,043,700 |
|
