日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/11/8 |
3,044 |
3,115 |
3,009 |
3,015 |
-1.08% |
1,401,700 |
2024/11/7 |
2,974 |
3,078 |
2,933.5 |
3,048 |
+7.93% |
3,500,900 |
2024/11/6 |
2,803.5 |
2,838 |
2,788 |
2,824 |
+0.32% |
1,318,400 |
2024/11/5 |
2,841 |
2,880.5 |
2,814 |
2,815 |
+0.18% |
1,138,000 |
2024/11/1 |
2,817 |
2,856.5 |
2,796 |
2,810 |
-1.99% |
1,130,300 |
2024/10/31 |
2,922.5 |
2,928 |
2,839 |
2,867 |
-2.20% |
1,739,700 |
2024/10/30 |
2,844 |
2,945.5 |
2,827.5 |
2,931.5 |
+1.30% |
4,446,800 |
2024/10/29 |
2,823 |
2,901.5 |
2,817 |
2,894 |
+3.30% |
1,222,100 |
2024/10/28 |
2,784 |
2,821.5 |
2,778.5 |
2,801.5 |
+1.21% |
815,400 |
2024/10/25 |
2,810 |
2,810 |
2,761 |
2,768 |
-1.46% |
821,300 |
2024/10/24 |
2,785 |
2,816.5 |
2,782 |
2,809 |
-0.25% |
698,400 |
2024/10/23 |
2,849 |
2,857 |
2,810.5 |
2,816 |
-0.83% |
605,700 |
2024/10/22 |
2,877 |
2,882.5 |
2,827.5 |
2,839.5 |
-1.29% |
684,600 |
2024/10/21 |
2,913 |
2,913 |
2,868 |
2,876.5 |
-1.27% |
779,500 |
2024/10/18 |
2,923 |
2,963.5 |
2,909 |
2,913.5 |
-0.27% |
476,900 |
2024/10/17 |
2,954.5 |
2,964.5 |
2,909 |
2,921.5 |
-0.73% |
530,900 |
2024/10/16 |
2,972.5 |
3,028 |
2,941.5 |
2,943 |
-1.46% |
577,200 |
2024/10/15 |
2,997.5 |
3,015 |
2,980.5 |
2,986.5 |
+0.67% |
568,300 |
2024/10/11 |
2,948 |
3,001 |
2,941 |
2,966.5 |
-1.05% |
582,600 |
2024/10/10 |
3,050 |
3,056 |
2,991.5 |
2,998 |
-0.83% |
538,500 |
2024/10/9 |
3,006 |
3,043 |
2,998 |
3,023 |
+0.90% |
447,500 |
2024/10/8 |
3,010 |
3,018 |
2,978 |
2,996 |
-0.27% |
632,800 |
2024/10/7 |
3,050 |
3,062 |
2,992.5 |
3,004 |
-0.07% |
518,700 |
2024/10/4 |
2,988 |
3,022 |
2,982 |
3,006 |
+1.90% |
782,500 |
2024/10/3 |
2,979.5 |
2,991 |
2,936 |
2,950 |
+1.30% |
830,800 |
2024/10/2 |
2,933.5 |
2,944.5 |
2,901 |
2,912 |
-2.27% |
944,000 |
2024/10/1 |
2,947.5 |
2,984 |
2,936.5 |
2,979.5 |
+0.68% |
687,700 |
2024/9/30 |
2,881 |
2,964.5 |
2,881 |
2,959.5 |
-0.72% |
754,200 |
2024/9/27 |
2,946.5 |
2,992 |
2,935 |
2,981 |
-0.57% |
923,400 |
2024/9/26 |
2,968.5 |
2,998 |
2,959.5 |
2,998 |
+2.48% |
933,300 |
2024/9/25 |
2,971.5 |
2,978.5 |
2,919 |
2,925.5 |
-2.32% |
812,000 |
2024/9/24 |
3,017 |
3,021 |
2,987 |
2,995 |
+0.96% |
729,700 |
2024/9/20 |
3,020 |
3,030 |
2,954 |
2,966.5 |
-1.35% |
1,087,000 |
2024/9/19 |
3,015 |
3,031 |
2,997 |
3,007 |
+0.80% |
797,500 |
2024/9/18 |
3,021 |
3,032 |
2,960 |
2,983 |
-0.43% |
813,000 |
2024/9/17 |
2,997 |
3,019 |
2,932 |
2,996 |
+1.46% |
859,500 |
2024/9/13 |
2,961 |
2,977 |
2,930 |
2,953 |
-1.50% |
685,400 |
2024/9/12 |
2,991 |
3,032 |
2,975.5 |
2,998 |
+1.68% |
707,500 |
2024/9/11 |
2,959 |
2,964.5 |
2,903.5 |
2,948.5 |
-0.02% |
1,014,300 |
2024/9/10 |
2,949 |
2,996.5 |
2,935.5 |
2,949 |
+1.58% |
666,600 |
2024/9/9 |
2,870 |
2,929 |
2,870 |
2,903 |
-1.51% |
1,087,600 |
2024/9/6 |
2,976 |
3,005 |
2,929 |
2,947.5 |
-0.44% |
784,700 |
2024/9/5 |
2,937 |
3,053 |
2,931 |
2,960.5 |
-0.65% |
913,200 |
2024/9/4 |
2,965 |
3,003 |
2,953 |
2,980 |
-2.71% |
1,020,800 |
2024/9/3 |
2,959 |
3,063 |
2,959 |
3,063 |
+3.80% |
845,900 |
2024/9/2 |
2,925 |
2,960 |
2,920.5 |
2,951 |
+0.94% |
591,300 |
2024/8/30 |
2,942 |
2,975 |
2,906 |
2,923.5 |
+2.87% |
1,636,500 |
2024/8/29 |
2,831.5 |
2,849.5 |
2,805.5 |
2,842 |
+0.35% |
720,000 |
2024/8/28 |
2,822.5 |
2,851 |
2,801 |
2,832 |
+0.35% |
801,800 |
2024/8/27 |
2,778 |
2,840.5 |
2,765 |
2,822 |
+2.08% |
750,500 |
2024/8/26 |
2,743 |
2,767 |
2,721 |
2,764.5 |
-0.25% |
377,100 |
2024/8/23 |
2,756 |
2,779 |
2,751.5 |
2,771.5 |
-0.02% |
470,000 |
2024/8/22 |
2,752.5 |
2,782.5 |
2,734.5 |
2,772 |
+1.35% |
525,000 |
2024/8/21 |
2,777 |
2,780.5 |
2,735 |
2,735 |
-1.35% |
606,000 |
2024/8/20 |
2,768.5 |
2,780.5 |
2,746 |
2,772.5 |
+0.89% |
399,000 |
2024/8/19 |
2,751.5 |
2,774 |
2,728.5 |
2,748 |
-1.24% |
434,300 |
2024/8/16 |
2,785 |
2,814 |
2,756.5 |
2,782.5 |
+1.83% |
704,300 |
2024/8/15 |
2,739 |
2,755.5 |
2,713.5 |
2,732.5 |
-0.20% |
674,500 |
2024/8/14 |
2,720 |
2,754 |
2,707 |
2,738 |
+1.29% |
694,900 |
2024/8/13 |
2,671 |
2,713 |
2,661 |
2,703 |
+2.56% |
990,600 |
2024/8/9 |
2,692.5 |
2,703.5 |
2,608 |
2,635.5 |
-1.88% |
1,044,000 |
2024/8/8 |
2,622 |
2,720.5 |
2,614.5 |
2,686 |
+2.46% |
1,278,100 |
2024/8/7 |
2,608 |
2,724 |
2,534.5 |
2,621.5 |
+2.48% |
1,201,200 |
2024/8/6 |
2,526 |
2,632.5 |
2,511.5 |
2,558 |
+7.66% |
1,512,800 |
2024/8/5 |
2,637 |
2,685 |
2,348.5 |
2,376 |
-14.75% |
1,486,600 |
2024/8/2 |
2,895 |
2,913 |
2,773 |
2,787 |
-4.46% |
810,000 |
2024/8/1 |
2,934 |
2,955.5 |
2,875 |
2,917 |
-1.24% |
1,349,600 |
2024/7/31 |
2,882.5 |
2,955 |
2,828.5 |
2,953.5 |
+1.84% |
1,521,600 |
2024/7/30 |
2,830 |
2,940 |
2,803 |
2,900 |
-6.15% |
2,043,000 |
2024/7/29 |
3,069 |
3,106 |
3,050 |
3,090 |
+1.85% |
977,700 |
2024/7/26 |
3,053 |
3,072 |
3,018 |
3,034 |
-0.10% |
862,000 |
2024/7/25 |
3,050 |
3,071 |
3,017 |
3,037 |
-1.78% |
603,200 |
2024/7/24 |
3,130 |
3,139 |
3,085 |
3,092 |
-1.62% |
429,500 |
2024/7/23 |
3,145 |
3,182 |
3,127 |
3,143 |
+0.06% |
432,300 |
2024/7/22 |
3,199 |
3,204 |
3,140 |
3,141 |
-1.32% |
363,200 |
2024/7/19 |
3,137 |
3,183 |
3,132 |
3,183 |
+1.47% |
458,500 |
2024/7/18 |
3,130 |
3,180 |
3,130 |
3,137 |
-0.82% |
584,500 |
2024/7/17 |
3,211 |
3,213 |
3,161 |
3,163 |
-0.66% |
470,300 |
2024/7/16 |
3,150 |
3,198 |
3,150 |
3,184 |
+1.08% |
452,800 |
2024/7/12 |
3,150 |
3,169 |
3,140 |
3,150 |
-1.04% |
635,200 |
2024/7/11 |
3,200 |
3,208 |
3,167 |
3,183 |
+0.22% |
650,300 |
2024/7/10 |
3,111 |
3,176 |
3,090 |
3,176 |
+0.41% |
661,700 |
2024/7/9 |
3,158 |
3,181 |
3,141 |
3,163 |
+0.00% |
509,000 |
2024/7/8 |
3,174 |
3,184 |
3,159 |
3,163 |
-0.53% |
378,400 |
2024/7/5 |
3,181 |
3,209 |
3,169 |
3,180 |
-1.09% |
391,600 |
2024/7/4 |
3,199 |
3,218 |
3,185 |
3,215 |
+0.59% |
477,500 |
2024/7/3 |
3,153 |
3,214 |
3,146 |
3,196 |
+0.50% |
569,500 |
2024/7/2 |
3,152 |
3,205 |
3,152 |
3,180 |
+0.92% |
499,200 |
2024/7/1 |
3,213 |
3,220 |
3,102 |
3,151 |
-1.93% |
596,400 |
2024/6/28 |
3,200 |
3,241 |
3,195 |
3,213 |
+0.75% |
685,500 |
2024/6/27 |
3,188 |
3,191 |
3,165 |
3,189 |
+0.03% |
309,300 |
2024/6/26 |
3,158 |
3,208 |
3,150 |
3,188 |
+0.89% |
839,600 |
2024/6/25 |
3,145 |
3,170 |
3,135 |
3,160 |
+0.80% |
707,900 |
2024/6/24 |
3,110 |
3,154 |
3,109 |
3,135 |
+1.92% |
659,500 |
2024/6/21 |
3,056 |
3,098 |
3,045 |
3,076 |
+0.65% |
982,000 |
2024/6/20 |
3,050 |
3,084 |
3,043 |
3,056 |
-0.46% |
399,500 |
2024/6/19 |
3,088 |
3,104 |
3,069 |
3,070 |
-1.13% |
474,700 |
2024/6/18 |
3,067 |
3,108 |
3,067 |
3,105 |
+1.21% |
437,100 |
2024/6/17 |
3,080 |
3,084 |
3,051 |
3,068 |
-1.16% |
370,600 |
2024/6/14 |
3,047 |
3,115 |
3,041 |
3,104 |
+1.70% |
721,900 |
2024/6/13 |
3,090 |
3,097 |
3,052 |
3,052 |
-0.75% |
443,600 |
2024/6/12 |
3,067 |
3,105 |
3,044 |
3,075 |
+0.07% |
474,500 |
2024/6/11 |
3,077 |
3,090 |
3,059 |
3,073 |
-0.10% |
406,700 |
2024/6/10 |
3,070 |
3,095 |
3,053 |
3,076 |
+0.42% |
385,400 |
2024/6/7 |
3,030 |
3,072 |
3,021 |
3,063 |
+0.89% |
491,700 |
2024/6/6 |
3,069 |
3,075 |
3,029 |
3,036 |
-0.26% |
350,500 |
2024/6/5 |
3,066 |
3,080 |
3,012 |
3,044 |
+0.93% |
815,000 |
2024/6/4 |
2,997 |
3,055 |
2,994 |
3,016 |
+1.19% |
868,800 |
2024/6/3 |
2,992 |
3,006 |
2,965 |
2,980.5 |
+0.12% |
550,200 |
2024/5/31 |
2,966 |
2,996.5 |
2,939 |
2,977 |
+1.41% |
1,775,600 |
2024/5/30 |
2,919.5 |
2,966.5 |
2,911.5 |
2,935.5 |
-0.25% |
763,400 |
2024/5/29 |
2,968 |
2,986.5 |
2,942 |
2,943 |
-1.16% |
419,000 |
2024/5/28 |
3,020 |
3,022 |
2,959 |
2,977.5 |
-1.11% |
707,900 |
2024/5/27 |
2,985 |
3,011 |
2,973 |
3,011 |
+1.41% |
426,700 |
2024/5/24 |
2,898 |
3,003 |
2,888 |
2,969 |
+1.87% |
929,100 |
2024/5/23 |
2,905.5 |
2,931.5 |
2,898.5 |
2,914.5 |
+0.60% |
407,500 |
2024/5/22 |
2,902 |
2,927 |
2,889 |
2,897 |
-0.48% |
303,100 |
2024/5/21 |
2,920 |
2,941.5 |
2,905.5 |
2,911 |
-0.67% |
377,500 |
2024/5/20 |
2,928 |
2,985 |
2,916.5 |
2,930.5 |
+0.07% |
596,600 |
2024/5/17 |
2,892 |
2,961 |
2,888 |
2,928.5 |
+1.42% |
993,300 |
2024/5/16 |
2,850 |
2,900 |
2,839.5 |
2,887.5 |
+2.36% |
524,700 |
2024/5/15 |
2,856.5 |
2,861 |
2,809 |
2,821 |
-1.67% |
510,300 |
2024/5/14 |
2,820 |
2,885.5 |
2,800 |
2,869 |
+1.68% |
626,800 |
|