| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
2,767.5 |
2,769.5 |
2,717.5 |
2,744 |
+0.64% |
1,575,400 |
| 2024/10/4 |
2,713 |
2,732 |
2,700.5 |
2,726.5 |
+0.72% |
669,900 |
| 2024/10/3 |
2,765 |
2,765 |
2,704 |
2,707 |
+0.37% |
945,800 |
| 2024/10/2 |
2,698.5 |
2,742 |
2,684.5 |
2,697 |
-1.10% |
1,196,900 |
| 2024/10/1 |
2,685 |
2,729.5 |
2,681.5 |
2,727 |
+1.92% |
1,182,700 |
| 2024/9/30 |
2,653 |
2,719.5 |
2,651.5 |
2,675.5 |
-2.78% |
2,819,800 |
| 2024/9/27 |
2,753.5 |
2,762 |
2,712.5 |
2,752 |
-1.11% |
1,062,800 |
| 2024/9/26 |
2,750 |
2,783.5 |
2,736 |
2,783 |
+2.17% |
1,681,300 |
| 2024/9/25 |
2,730 |
2,739 |
2,674.5 |
2,724 |
+0.07% |
1,159,500 |
| 2024/9/24 |
2,750 |
2,769.5 |
2,718.5 |
2,722 |
+0.52% |
1,495,000 |
| 2024/9/20 |
2,768.5 |
2,793.5 |
2,700 |
2,708 |
-0.77% |
3,384,500 |
| 2024/9/19 |
2,678 |
2,745.5 |
2,673.5 |
2,729 |
+3.33% |
1,859,100 |
| 2024/9/18 |
2,644 |
2,656 |
2,610 |
2,641 |
+1.75% |
1,582,000 |
| 2024/9/17 |
2,617.5 |
2,628 |
2,554 |
2,595.5 |
-0.48% |
1,726,900 |
| 2024/9/13 |
2,630.5 |
2,636 |
2,595.5 |
2,608 |
-1.29% |
1,385,600 |
| 2024/9/12 |
2,630 |
2,664.5 |
2,622.5 |
2,642 |
+2.21% |
1,397,200 |
| 2024/9/11 |
2,596 |
2,621 |
2,553.5 |
2,585 |
-0.96% |
1,221,200 |
| 2024/9/10 |
2,593.5 |
2,629.5 |
2,593.5 |
2,610 |
+0.25% |
913,000 |
| 2024/9/9 |
2,513 |
2,610 |
2,513 |
2,603.5 |
+0.87% |
1,329,400 |
| 2024/9/6 |
2,593 |
2,617.5 |
2,581 |
2,581 |
-0.48% |
1,113,400 |
| 2024/9/5 |
2,559.5 |
2,620 |
2,547.5 |
2,593.5 |
+0.33% |
1,161,700 |
| 2024/9/4 |
2,598.5 |
2,636.5 |
2,580.5 |
2,585 |
-2.40% |
1,520,600 |
| 2024/9/3 |
2,646.5 |
2,671 |
2,634 |
2,648.5 |
+0.09% |
1,250,100 |
| 2024/9/2 |
2,660 |
2,663.5 |
2,636 |
2,646 |
-0.47% |
1,215,000 |
| 2024/8/30 |
2,635 |
2,661 |
2,623 |
2,658.5 |
+0.45% |
3,370,100 |
| 2024/8/29 |
2,654 |
2,659.5 |
2,630 |
2,646.5 |
-0.45% |
1,358,400 |
| 2024/8/28 |
2,642.5 |
2,658.5 |
2,616 |
2,658.5 |
+0.53% |
1,106,900 |
| 2024/8/27 |
2,667 |
2,680 |
2,630.5 |
2,644.5 |
-0.43% |
1,138,500 |
| 2024/8/26 |
2,652 |
2,660 |
2,621 |
2,656 |
+0.11% |
1,438,700 |
| 2024/8/23 |
2,609 |
2,653 |
2,609 |
2,653 |
+2.04% |
1,765,600 |
| 2024/8/22 |
2,622.5 |
2,632 |
2,573.5 |
2,600 |
-0.86% |
1,152,700 |
| 2024/8/21 |
2,600 |
2,625 |
2,591 |
2,622.5 |
+0.46% |
1,033,900 |
| 2024/8/20 |
2,630.5 |
2,630.5 |
2,584.5 |
2,610.5 |
+0.75% |
1,027,500 |
| 2024/8/19 |
2,622 |
2,639.5 |
2,581 |
2,591 |
-1.16% |
1,409,700 |
| 2024/8/16 |
2,599.5 |
2,621.5 |
2,567.5 |
2,621.5 |
+2.44% |
1,469,600 |
| 2024/8/15 |
2,515 |
2,563.5 |
2,515 |
2,559 |
+0.55% |
1,641,200 |
| 2024/8/14 |
2,512.5 |
2,567.5 |
2,501 |
2,545 |
+0.59% |
2,598,600 |
| 2024/8/13 |
2,530 |
2,558.5 |
2,487 |
2,530 |
-0.04% |
1,988,600 |
| 2024/8/9 |
2,519 |
2,555.5 |
2,497 |
2,531 |
+4.67% |
3,224,400 |
| 2024/8/8 |
2,467.5 |
2,517.5 |
2,416 |
2,418 |
-2.44% |
2,141,800 |
| 2024/8/7 |
2,461 |
2,564 |
2,421.5 |
2,478.5 |
-3.22% |
3,023,800 |
| 2024/8/6 |
2,500 |
2,591 |
2,473.5 |
2,561 |
+15.08% |
3,029,600 |
| 2024/8/5 |
2,366.5 |
2,440.5 |
2,165 |
2,225.5 |
-13.37% |
2,928,700 |
| 2024/8/2 |
2,717.5 |
2,731.5 |
2,559.5 |
2,569 |
-8.82% |
2,419,000 |
| 2024/8/1 |
2,870 |
2,885 |
2,778.5 |
2,817.5 |
-3.51% |
1,825,700 |
| 2024/7/31 |
2,844 |
2,926.5 |
2,837 |
2,920 |
+1.02% |
2,112,800 |
| 2024/7/30 |
2,833.5 |
2,891.5 |
2,830 |
2,890.5 |
+0.82% |
1,018,500 |
| 2024/7/29 |
2,869 |
2,902.5 |
2,839.5 |
2,867 |
+1.67% |
929,000 |
| 2024/7/26 |
2,820.5 |
2,849 |
2,795 |
2,820 |
+0.34% |
1,152,400 |
| 2024/7/25 |
2,823.5 |
2,829 |
2,789 |
2,810.5 |
-0.64% |
997,700 |
| 2024/7/24 |
2,872 |
2,879.5 |
2,822 |
2,828.5 |
-2.21% |
784,400 |
| 2024/7/23 |
2,873.5 |
2,898.5 |
2,868.5 |
2,892.5 |
+0.45% |
585,500 |
| 2024/7/22 |
2,937 |
2,937 |
2,868.5 |
2,879.5 |
-0.96% |
660,500 |
| 2024/7/19 |
2,938 |
2,946.5 |
2,881.5 |
2,907.5 |
-1.00% |
817,300 |
| 2024/7/18 |
2,916 |
2,961 |
2,912 |
2,937 |
+0.43% |
1,288,500 |
| 2024/7/17 |
2,915 |
2,933.5 |
2,891 |
2,924.5 |
+1.83% |
1,524,400 |
| 2024/7/16 |
2,899 |
2,926.5 |
2,867.5 |
2,872 |
-0.52% |
1,475,700 |
| 2024/7/12 |
2,849.5 |
2,905 |
2,841.5 |
2,887 |
+1.07% |
2,176,500 |
| 2024/7/11 |
2,839 |
2,860.5 |
2,828 |
2,856.5 |
+2.02% |
1,781,600 |
| 2024/7/10 |
2,744 |
2,801 |
2,743 |
2,800 |
+1.16% |
1,560,200 |
| 2024/7/9 |
2,776 |
2,787 |
2,737 |
2,768 |
-0.72% |
1,627,800 |
| 2024/7/8 |
2,822.5 |
2,843.5 |
2,779 |
2,788 |
-0.94% |
2,021,500 |
| 2024/7/5 |
2,840 |
2,866.5 |
2,811 |
2,814.5 |
-2.31% |
1,223,100 |
| 2024/7/4 |
2,880 |
2,915 |
2,859 |
2,881 |
+0.16% |
1,431,300 |
| 2024/7/3 |
2,811 |
2,876.5 |
2,800 |
2,876.5 |
+1.95% |
1,528,700 |
| 2024/7/2 |
2,772.5 |
2,832 |
2,752.5 |
2,821.5 |
+1.13% |
1,776,300 |
| 2024/7/1 |
2,790 |
2,798.5 |
2,780 |
2,790 |
+0.31% |
1,453,800 |
| 2024/6/28 |
2,799.5 |
2,807.5 |
2,770.5 |
2,781.5 |
+0.14% |
1,883,000 |
| 2024/6/27 |
2,741.5 |
2,781.5 |
2,739 |
2,777.5 |
+1.33% |
1,506,400 |
| 2024/6/26 |
2,723.5 |
2,775 |
2,703 |
2,741 |
+0.37% |
1,628,400 |
| 2024/6/25 |
2,708 |
2,737 |
2,702 |
2,731 |
+1.62% |
985,900 |
| 2024/6/24 |
2,689.5 |
2,707.5 |
2,671 |
2,687.5 |
+0.39% |
1,204,600 |
| 2024/6/21 |
2,696 |
2,715 |
2,673.5 |
2,677 |
-0.11% |
1,965,700 |
| 2024/6/20 |
2,705 |
2,711.5 |
2,661 |
2,680 |
-0.94% |
1,394,800 |
| 2024/6/19 |
2,655.5 |
2,712.5 |
2,655.5 |
2,705.5 |
+2.23% |
1,233,600 |
| 2024/6/18 |
2,675 |
2,677.5 |
2,633.5 |
2,646.5 |
-0.84% |
1,261,600 |
| 2024/6/17 |
2,655 |
2,679 |
2,648 |
2,669 |
+0.24% |
1,264,800 |
| 2024/6/14 |
2,603.5 |
2,676.5 |
2,603.5 |
2,662.5 |
+1.66% |
1,919,800 |
| 2024/6/13 |
2,689.5 |
2,691.5 |
2,619 |
2,619 |
-2.64% |
1,446,200 |
| 2024/6/12 |
2,690.5 |
2,709.5 |
2,677.5 |
2,690 |
-0.92% |
1,633,200 |
| 2024/6/11 |
2,739 |
2,755.5 |
2,715 |
2,715 |
+0.33% |
1,404,000 |
| 2024/6/10 |
2,662.5 |
2,724.5 |
2,662.5 |
2,706 |
+1.61% |
1,661,200 |
| 2024/6/7 |
2,685 |
2,692.5 |
2,661.5 |
2,663 |
-0.19% |
2,036,000 |
| 2024/6/6 |
2,640 |
2,683 |
2,630.5 |
2,668 |
+0.95% |
2,190,200 |
| 2024/6/5 |
2,638 |
2,651.5 |
2,611.5 |
2,643 |
+0.19% |
2,176,800 |
| 2024/6/4 |
2,657 |
2,664 |
2,615.5 |
2,638 |
-1.81% |
2,878,200 |
| 2024/6/3 |
2,664 |
2,714 |
2,655 |
2,686.5 |
+1.05% |
1,540,700 |
| 2024/5/31 |
2,643.5 |
2,673 |
2,643.5 |
2,658.5 |
+1.24% |
3,117,500 |
| 2024/5/30 |
2,607.5 |
2,627.5 |
2,572.5 |
2,626 |
-0.13% |
1,936,000 |
| 2024/5/29 |
2,671 |
2,696.5 |
2,627 |
2,629.5 |
-1.54% |
1,948,600 |
| 2024/5/28 |
2,659 |
2,684.5 |
2,647.5 |
2,670.5 |
+0.68% |
1,465,400 |
| 2024/5/27 |
2,635 |
2,654.5 |
2,612 |
2,652.5 |
+1.01% |
1,786,900 |
| 2024/5/24 |
2,620 |
2,651.5 |
2,609.5 |
2,626 |
-1.06% |
2,036,700 |
| 2024/5/23 |
2,650 |
2,658 |
2,585.5 |
2,654 |
-0.15% |
2,213,800 |
| 2024/5/22 |
2,708.5 |
2,708.5 |
2,649.5 |
2,658 |
-2.15% |
2,522,000 |
| 2024/5/21 |
2,772 |
2,785.5 |
2,709 |
2,716.5 |
-1.77% |
2,392,100 |
| 2024/5/20 |
2,686 |
2,772 |
2,673 |
2,765.5 |
+3.54% |
2,537,900 |
| 2024/5/17 |
2,658.5 |
2,687.5 |
2,643.5 |
2,671 |
+0.49% |
2,495,000 |
| 2024/5/16 |
2,680 |
2,704 |
2,642.5 |
2,658 |
-0.26% |
3,477,500 |
| 2024/5/15 |
2,720.5 |
2,750 |
2,639 |
2,665 |
-1.84% |
4,597,600 |
| 2024/5/14 |
2,911 |
2,935.5 |
2,650 |
2,715 |
-8.89% |
9,324,000 |
| 2024/5/13 |
3,000 |
3,022 |
2,963 |
2,980 |
-1.32% |
3,069,300 |
| 2024/5/10 |
3,011 |
3,057 |
2,998 |
3,020 |
+0.99% |
1,135,700 |
| 2024/5/9 |
2,945 |
3,009 |
2,938 |
2,990.5 |
+1.68% |
1,219,600 |
| 2024/5/8 |
2,960 |
2,976.5 |
2,932.5 |
2,941 |
-1.46% |
1,367,600 |
| 2024/5/7 |
3,011 |
3,029 |
2,963.5 |
2,984.5 |
-0.25% |
1,078,500 |
| 2024/5/2 |
2,985 |
3,007 |
2,956.5 |
2,992 |
-0.05% |
871,500 |
| 2024/5/1 |
2,978.5 |
3,009 |
2,976 |
2,993.5 |
-1.30% |
870,600 |
| 2024/4/30 |
2,990 |
3,044 |
2,988 |
3,033 |
+2.50% |
1,258,000 |
| 2024/4/26 |
2,922 |
2,976 |
2,905 |
2,959 |
+0.87% |
1,098,500 |
| 2024/4/25 |
3,006 |
3,009 |
2,931.5 |
2,933.5 |
-2.54% |
1,367,000 |
| 2024/4/24 |
2,945 |
3,017 |
2,944.5 |
3,010 |
+2.82% |
2,019,400 |
| 2024/4/23 |
2,904 |
2,941.5 |
2,900.5 |
2,927.5 |
+1.88% |
1,540,500 |
| 2024/4/22 |
2,878 |
2,904 |
2,841 |
2,873.5 |
+1.38% |
1,231,300 |
| 2024/4/19 |
2,837 |
2,867.5 |
2,801.5 |
2,834.5 |
-1.20% |
2,151,100 |
| 2024/4/18 |
2,843.5 |
2,884.5 |
2,831.5 |
2,869 |
+0.14% |
1,390,700 |
| 2024/4/17 |
2,914.5 |
2,918 |
2,856 |
2,865 |
-2.02% |
2,373,200 |
| 2024/4/16 |
2,979.5 |
2,987.5 |
2,893 |
2,924 |
-3.72% |
2,403,300 |
| 2024/4/15 |
2,996 |
3,045 |
2,976.5 |
3,037 |
+0.60% |
1,347,900 |
| 2024/4/12 |
3,018 |
3,033 |
2,991 |
3,019 |
+0.84% |
1,369,800 |
| 2024/4/11 |
2,990 |
3,005 |
2,957.5 |
2,994 |
-0.70% |
1,397,300 |
| 2024/4/10 |
3,030 |
3,039 |
2,990 |
3,015 |
-0.36% |
1,074,400 |
| 2024/4/9 |
3,035 |
3,050 |
2,999 |
3,026 |
-0.10% |
1,352,100 |
|
