| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/6 |
1,600 |
1,624 |
1,593.5 |
1,602.5 |
+0.19% |
1,188,200 |
| 2024/9/5 |
1,579 |
1,616 |
1,563 |
1,599.5 |
+1.30% |
1,659,100 |
| 2024/9/4 |
1,553.5 |
1,586 |
1,548.5 |
1,579 |
+0.35% |
1,160,100 |
| 2024/9/3 |
1,550 |
1,577 |
1,550 |
1,573.5 |
+1.94% |
643,900 |
| 2024/9/2 |
1,566.5 |
1,570.5 |
1,540 |
1,543.5 |
-2.34% |
915,800 |
| 2024/8/30 |
1,575.5 |
1,584 |
1,560.5 |
1,580.5 |
-0.32% |
2,897,900 |
| 2024/8/29 |
1,602 |
1,618.5 |
1,577.5 |
1,585.5 |
-0.91% |
956,400 |
| 2024/8/28 |
1,598 |
1,606.5 |
1,583.5 |
1,600 |
+0.76% |
925,600 |
| 2024/8/27 |
1,591 |
1,597.5 |
1,571.5 |
1,588 |
+0.32% |
999,000 |
| 2024/8/26 |
1,556 |
1,583 |
1,547 |
1,583 |
+1.70% |
844,100 |
| 2024/8/23 |
1,557 |
1,564.5 |
1,540 |
1,556.5 |
+0.10% |
895,400 |
| 2024/8/22 |
1,566 |
1,567 |
1,545 |
1,555 |
+0.00% |
839,400 |
| 2024/8/21 |
1,564 |
1,564 |
1,539.5 |
1,555 |
-0.61% |
1,762,100 |
| 2024/8/20 |
1,522 |
1,569 |
1,517 |
1,564.5 |
+4.86% |
1,410,700 |
| 2024/8/19 |
1,498 |
1,507 |
1,484.5 |
1,492 |
-0.93% |
1,169,900 |
| 2024/8/16 |
1,528 |
1,534 |
1,503.5 |
1,506 |
-0.79% |
1,444,200 |
| 2024/8/15 |
1,496 |
1,523.5 |
1,492.5 |
1,518 |
+1.10% |
1,465,100 |
| 2024/8/14 |
1,500 |
1,517.5 |
1,482 |
1,501.5 |
+0.47% |
1,159,600 |
| 2024/8/13 |
1,541 |
1,547.5 |
1,472 |
1,494.5 |
-3.58% |
2,995,100 |
| 2024/8/9 |
1,537 |
1,571 |
1,526 |
1,550 |
+1.97% |
2,755,000 |
| 2024/8/8 |
1,490 |
1,534.5 |
1,490 |
1,520 |
+2.49% |
1,597,500 |
| 2024/8/7 |
1,459.5 |
1,512.5 |
1,444.5 |
1,483 |
-0.80% |
1,814,100 |
| 2024/8/6 |
1,451 |
1,517.5 |
1,451 |
1,495 |
+4.69% |
2,834,300 |
| 2024/8/5 |
1,410.5 |
1,483 |
1,407 |
1,428 |
-2.89% |
2,897,000 |
| 2024/8/2 |
1,485 |
1,506 |
1,458 |
1,470.5 |
-2.68% |
2,511,500 |
| 2024/8/1 |
1,521 |
1,522 |
1,481.5 |
1,511 |
-0.82% |
1,628,500 |
| 2024/7/31 |
1,506 |
1,523.5 |
1,494 |
1,523.5 |
+2.42% |
1,632,800 |
| 2024/7/30 |
1,508.5 |
1,512 |
1,472 |
1,487.5 |
-1.78% |
2,162,500 |
| 2024/7/29 |
1,566.5 |
1,600 |
1,460 |
1,514.5 |
+5.43% |
5,689,400 |
| 2024/7/26 |
1,466.5 |
1,485 |
1,429 |
1,436.5 |
-3.20% |
2,528,000 |
| 2024/7/25 |
1,496.5 |
1,506 |
1,478.5 |
1,484 |
+1.19% |
2,622,800 |
| 2024/7/24 |
1,483 |
1,484 |
1,460 |
1,466.5 |
-1.81% |
1,893,700 |
| 2024/7/23 |
1,503.5 |
1,510.5 |
1,486 |
1,493.5 |
+0.64% |
2,687,200 |
| 2024/7/22 |
1,460.5 |
1,487.5 |
1,451 |
1,484 |
+1.37% |
2,192,200 |
| 2024/7/19 |
1,489 |
1,489 |
1,453.5 |
1,464 |
-1.21% |
2,587,600 |
| 2024/7/18 |
1,475.5 |
1,494.5 |
1,468 |
1,482 |
+0.47% |
1,925,300 |
| 2024/7/17 |
1,463 |
1,479 |
1,461.5 |
1,475 |
+0.27% |
2,157,500 |
| 2024/7/16 |
1,493 |
1,495.5 |
1,470.5 |
1,471 |
-0.51% |
2,008,600 |
| 2024/7/12 |
1,464 |
1,503.5 |
1,455 |
1,478.5 |
+2.35% |
3,329,300 |
| 2024/7/11 |
1,394 |
1,462.5 |
1,392 |
1,444.5 |
+4.86% |
3,679,500 |
| 2024/7/10 |
1,362 |
1,382 |
1,351.5 |
1,377.5 |
+1.14% |
2,917,900 |
| 2024/7/9 |
1,404 |
1,413.5 |
1,352.5 |
1,362 |
-4.59% |
4,824,900 |
| 2024/7/8 |
1,443 |
1,446.5 |
1,422.5 |
1,427.5 |
-0.17% |
1,752,400 |
| 2024/7/5 |
1,470 |
1,477.5 |
1,430 |
1,430 |
-3.28% |
1,902,100 |
| 2024/7/4 |
1,464 |
1,482.5 |
1,464 |
1,478.5 |
+0.00% |
923,000 |
| 2024/7/3 |
1,469 |
1,485 |
1,459 |
1,478.5 |
+0.68% |
1,431,400 |
| 2024/7/2 |
1,460 |
1,469 |
1,441.5 |
1,468.5 |
+0.03% |
1,705,800 |
| 2024/7/1 |
1,496.5 |
1,497.5 |
1,460 |
1,468 |
-0.98% |
1,219,400 |
| 2024/6/28 |
1,491 |
1,494.5 |
1,479 |
1,482.5 |
-0.17% |
1,418,300 |
| 2024/6/27 |
1,484 |
1,489 |
1,475 |
1,485 |
+0.00% |
1,132,900 |
| 2024/6/26 |
1,491 |
1,493.5 |
1,481 |
1,485 |
-0.54% |
1,393,300 |
| 2024/6/25 |
1,489.5 |
1,502 |
1,481 |
1,493 |
-0.20% |
1,257,800 |
| 2024/6/24 |
1,473 |
1,499 |
1,468 |
1,496 |
+1.77% |
1,342,200 |
| 2024/6/21 |
1,459 |
1,483 |
1,457 |
1,470 |
+1.10% |
2,947,500 |
| 2024/6/20 |
1,449 |
1,469.5 |
1,446.5 |
1,454 |
+0.66% |
1,651,900 |
| 2024/6/19 |
1,472 |
1,473 |
1,438 |
1,444.5 |
-1.23% |
1,399,200 |
| 2024/6/18 |
1,464 |
1,474.5 |
1,453.5 |
1,462.5 |
+0.07% |
1,446,900 |
| 2024/6/17 |
1,455 |
1,464 |
1,437.5 |
1,461.5 |
+0.00% |
1,358,200 |
| 2024/6/14 |
1,452.5 |
1,464 |
1,437 |
1,461.5 |
+0.17% |
1,500,600 |
| 2024/6/13 |
1,476.5 |
1,478 |
1,446 |
1,459 |
-0.48% |
1,359,000 |
| 2024/6/12 |
1,459 |
1,470.5 |
1,449.5 |
1,466 |
+0.55% |
2,032,000 |
| 2024/6/11 |
1,460 |
1,479.5 |
1,456 |
1,458 |
-2.31% |
2,250,500 |
| 2024/6/10 |
1,468 |
1,500 |
1,456 |
1,492.5 |
+0.51% |
1,973,800 |
| 2024/6/7 |
1,525 |
1,526.5 |
1,479 |
1,485 |
-2.91% |
2,207,300 |
| 2024/6/6 |
1,525.5 |
1,548 |
1,523 |
1,529.5 |
-0.07% |
1,355,700 |
| 2024/6/5 |
1,527 |
1,545.5 |
1,523.5 |
1,530.5 |
-1.48% |
1,506,500 |
| 2024/6/4 |
1,566 |
1,568 |
1,531.5 |
1,553.5 |
-0.22% |
1,346,500 |
| 2024/6/3 |
1,560.5 |
1,586 |
1,541.5 |
1,557 |
-1.95% |
2,000,900 |
| 2024/5/31 |
1,580 |
1,611 |
1,569.5 |
1,588 |
+1.63% |
6,163,000 |
| 2024/5/30 |
1,550.5 |
1,578.5 |
1,550 |
1,562.5 |
+0.22% |
1,693,800 |
| 2024/5/29 |
1,526 |
1,569.5 |
1,526 |
1,559 |
+1.93% |
1,474,300 |
| 2024/5/28 |
1,540 |
1,555 |
1,528 |
1,529.5 |
-1.23% |
1,255,400 |
| 2024/5/27 |
1,580 |
1,591.5 |
1,526.5 |
1,548.5 |
-3.22% |
1,944,400 |
| 2024/5/24 |
1,582 |
1,612.5 |
1,582 |
1,600 |
+0.19% |
646,300 |
| 2024/5/23 |
1,600 |
1,603.5 |
1,585.5 |
1,597 |
+0.44% |
812,600 |
| 2024/5/22 |
1,599 |
1,618 |
1,590 |
1,590 |
-0.62% |
1,202,400 |
| 2024/5/21 |
1,592 |
1,616.5 |
1,580 |
1,600 |
+0.00% |
1,526,200 |
| 2024/5/20 |
1,608 |
1,613.5 |
1,590 |
1,600 |
-1.51% |
2,191,000 |
| 2024/5/17 |
1,582 |
1,633 |
1,578.5 |
1,624.5 |
+3.21% |
2,158,900 |
| 2024/5/16 |
1,596 |
1,597.5 |
1,568 |
1,574 |
-0.66% |
1,553,000 |
| 2024/5/15 |
1,606.5 |
1,613.5 |
1,581 |
1,584.5 |
-2.88% |
2,038,700 |
| 2024/5/14 |
1,630 |
1,639.5 |
1,612.5 |
1,631.5 |
-0.06% |
1,165,400 |
| 2024/5/13 |
1,605 |
1,636 |
1,602 |
1,632.5 |
+2.06% |
1,354,000 |
| 2024/5/10 |
1,602.5 |
1,607 |
1,584 |
1,599.5 |
-0.12% |
1,755,900 |
| 2024/5/9 |
1,628.5 |
1,628.5 |
1,592 |
1,601.5 |
-2.17% |
2,178,500 |
| 2024/5/8 |
1,616.5 |
1,641.5 |
1,612 |
1,637 |
+1.30% |
1,482,800 |
| 2024/5/7 |
1,642 |
1,645 |
1,608 |
1,616 |
-0.62% |
2,104,800 |
| 2024/5/2 |
1,681 |
1,689 |
1,626 |
1,626 |
-3.53% |
2,422,100 |
| 2024/5/1 |
1,735 |
1,773.5 |
1,663.5 |
1,685.5 |
-8.62% |
3,522,000 |
| 2024/4/30 |
1,835 |
1,845.5 |
1,805 |
1,844.5 |
+1.29% |
1,416,500 |
| 2024/4/26 |
1,813 |
1,823.5 |
1,799 |
1,821 |
+0.33% |
690,600 |
| 2024/4/25 |
1,821 |
1,834.5 |
1,812.5 |
1,815 |
-0.33% |
711,700 |
| 2024/4/24 |
1,814.5 |
1,821 |
1,800 |
1,821 |
+0.00% |
723,900 |
| 2024/4/23 |
1,814 |
1,833 |
1,806.5 |
1,821 |
-0.36% |
797,300 |
| 2024/4/22 |
1,807 |
1,833.5 |
1,803 |
1,827.5 |
+2.64% |
880,600 |
| 2024/4/19 |
1,816.5 |
1,829.5 |
1,775 |
1,780.5 |
-1.63% |
1,276,700 |
| 2024/4/18 |
1,808.5 |
1,818.5 |
1,798 |
1,810 |
+0.81% |
915,500 |
| 2024/4/17 |
1,835.5 |
1,836.5 |
1,794.5 |
1,795.5 |
-2.42% |
838,300 |
| 2024/4/16 |
1,842.5 |
1,854 |
1,816 |
1,840 |
-0.03% |
778,600 |
| 2024/4/15 |
1,850 |
1,852.5 |
1,831.5 |
1,840.5 |
-0.89% |
554,800 |
| 2024/4/12 |
1,861 |
1,869 |
1,851 |
1,857 |
+0.11% |
574,000 |
| 2024/4/11 |
1,860 |
1,860 |
1,836.5 |
1,855 |
-1.25% |
676,500 |
| 2024/4/10 |
1,910.5 |
1,910.5 |
1,874 |
1,878.5 |
-0.98% |
629,100 |
| 2024/4/9 |
1,897.5 |
1,908 |
1,886.5 |
1,897 |
-0.47% |
563,400 |
| 2024/4/8 |
1,894.5 |
1,908 |
1,882 |
1,906 |
+0.90% |
607,900 |
| 2024/4/5 |
1,881 |
1,893.5 |
1,867.5 |
1,889 |
+0.13% |
553,500 |
| 2024/4/4 |
1,920 |
1,926.5 |
1,884.5 |
1,886.5 |
-0.61% |
733,800 |
| 2024/4/3 |
1,885.5 |
1,899 |
1,863.5 |
1,898 |
+0.03% |
1,115,000 |
| 2024/4/2 |
1,897 |
1,901 |
1,868.5 |
1,897.5 |
+0.00% |
1,258,800 |
| 2024/4/1 |
1,909 |
1,920 |
1,895 |
1,897.5 |
-0.29% |
872,000 |
| 2024/3/29 |
1,900 |
1,921 |
1,894 |
1,903 |
-0.60% |
776,700 |
| 2024/3/28 |
1,945 |
1,963 |
1,908 |
1,914.5 |
-2.89% |
1,255,600 |
| 2024/3/27 |
1,972 |
1,982.5 |
1,957.5 |
1,971.5 |
+0.48% |
1,198,200 |
| 2024/3/26 |
1,955 |
1,978 |
1,953 |
1,962 |
-1.65% |
973,300 |
| 2024/3/25 |
1,988.5 |
1,999.5 |
1,960.5 |
1,995 |
+0.38% |
893,200 |
| 2024/3/22 |
1,988 |
2,004.5 |
1,975 |
1,987.5 |
+1.09% |
983,800 |
| 2024/3/21 |
1,953.5 |
1,979 |
1,944 |
1,966 |
+0.64% |
1,021,500 |
| 2024/3/19 |
1,949 |
1,963 |
1,929.5 |
1,953.5 |
+1.38% |
1,169,400 |
| 2024/3/18 |
1,935 |
1,949 |
1,922 |
1,927 |
+0.26% |
797,900 |
| 2024/3/15 |
1,921.5 |
1,937.5 |
1,909 |
1,922 |
+0.23% |
974,100 |
| 2024/3/14 |
1,900 |
1,925 |
1,888 |
1,917.5 |
+0.92% |
756,600 |
| 2024/3/13 |
1,903 |
1,920.5 |
1,888.5 |
1,900 |
-0.99% |
809,600 |
| 2024/3/12 |
1,927 |
1,935 |
1,886.5 |
1,919 |
-0.18% |
1,144,100 |
|
