| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
911.6 |
913.2 |
891.5 |
900.5 |
-1.42% |
543,600 |
| 2024/9/10 |
925.1 |
928.4 |
913.5 |
913.5 |
-1.31% |
324,500 |
| 2024/9/9 |
910 |
925.6 |
905.2 |
925.6 |
-0.16% |
434,300 |
| 2024/9/6 |
939.5 |
943 |
924.4 |
927.1 |
-1.20% |
423,500 |
| 2024/9/5 |
936 |
946.5 |
931.5 |
938.4 |
-0.17% |
353,300 |
| 2024/9/4 |
959.6 |
964.2 |
940 |
940 |
-3.39% |
685,000 |
| 2024/9/3 |
972.1 |
976.4 |
971.5 |
973 |
-0.09% |
317,200 |
| 2024/9/2 |
982.3 |
983 |
968.1 |
973.9 |
-0.09% |
369,300 |
| 2024/8/30 |
966 |
979.6 |
965.2 |
974.8 |
+0.52% |
572,100 |
| 2024/8/29 |
975 |
975.5 |
967.2 |
969.8 |
-0.64% |
269,400 |
| 2024/8/28 |
978 |
978 |
965.1 |
976 |
-0.49% |
517,500 |
| 2024/8/27 |
983.5 |
987.8 |
980.1 |
980.8 |
+0.08% |
350,000 |
| 2024/8/26 |
985.3 |
986.6 |
974.5 |
980 |
-0.54% |
307,400 |
| 2024/8/23 |
981 |
986.8 |
977.1 |
985.3 |
+0.64% |
254,600 |
| 2024/8/22 |
970.4 |
983.6 |
967.1 |
979 |
+0.89% |
387,900 |
| 2024/8/21 |
978 |
990 |
970.3 |
970.4 |
-2.48% |
371,000 |
| 2024/8/20 |
997 |
998 |
982 |
995.1 |
+2.15% |
292,500 |
| 2024/8/19 |
997.1 |
1,001.5 |
973.7 |
974.2 |
-2.39% |
570,100 |
| 2024/8/16 |
994 |
1,002 |
987 |
998.1 |
+1.93% |
387,300 |
| 2024/8/15 |
962 |
983.7 |
957.9 |
979.2 |
+2.97% |
510,000 |
| 2024/8/14 |
942.5 |
954.6 |
939 |
951 |
+0.56% |
534,000 |
| 2024/8/13 |
934 |
945.9 |
930.1 |
945.7 |
+1.01% |
666,900 |
| 2024/8/9 |
954.5 |
954.5 |
922.4 |
936.2 |
-0.45% |
644,500 |
| 2024/8/8 |
930.1 |
954.9 |
922 |
940.4 |
+1.09% |
967,100 |
| 2024/8/7 |
931.8 |
965 |
917.2 |
930.3 |
-3.71% |
1,229,300 |
| 2024/8/6 |
944 |
988.5 |
941.4 |
966.1 |
+9.95% |
1,224,700 |
| 2024/8/5 |
963 |
967.5 |
878.5 |
878.7 |
-12.39% |
1,191,400 |
| 2024/8/2 |
1,045 |
1,047.5 |
1,002 |
1,003 |
-6.04% |
882,900 |
| 2024/8/1 |
1,086 |
1,089 |
1,064 |
1,067.5 |
-3.26% |
547,000 |
| 2024/7/31 |
1,089.5 |
1,104.5 |
1,083 |
1,103.5 |
+1.19% |
611,600 |
| 2024/7/30 |
1,085 |
1,094.5 |
1,083.5 |
1,090.5 |
-0.14% |
338,200 |
| 2024/7/29 |
1,088.5 |
1,100 |
1,083 |
1,092 |
+2.06% |
386,200 |
| 2024/7/26 |
1,075 |
1,084 |
1,070 |
1,070 |
-0.37% |
408,400 |
| 2024/7/25 |
1,080 |
1,080.5 |
1,062 |
1,074 |
-1.47% |
595,200 |
| 2024/7/24 |
1,097 |
1,101 |
1,087.5 |
1,090 |
-0.77% |
410,400 |
| 2024/7/23 |
1,095 |
1,098.5 |
1,085.5 |
1,098.5 |
+1.34% |
326,600 |
| 2024/7/22 |
1,094 |
1,096 |
1,078.5 |
1,084 |
-0.69% |
410,600 |
| 2024/7/19 |
1,095 |
1,097 |
1,081 |
1,091.5 |
-0.77% |
457,300 |
| 2024/7/18 |
1,118 |
1,121 |
1,100 |
1,100 |
-1.70% |
483,700 |
| 2024/7/17 |
1,119.5 |
1,137 |
1,113.5 |
1,119 |
+0.81% |
553,000 |
| 2024/7/16 |
1,100 |
1,115.5 |
1,094 |
1,110 |
+1.56% |
596,800 |
| 2024/7/12 |
1,090 |
1,103.5 |
1,084.5 |
1,093 |
-0.14% |
444,600 |
| 2024/7/11 |
1,070.5 |
1,104 |
1,070.5 |
1,094.5 |
+3.06% |
815,200 |
| 2024/7/10 |
1,068 |
1,070 |
1,054.5 |
1,062 |
-1.16% |
583,400 |
| 2024/7/9 |
1,077 |
1,083 |
1,059 |
1,074.5 |
+0.33% |
651,300 |
| 2024/7/8 |
1,080 |
1,084 |
1,068 |
1,071 |
-0.56% |
540,700 |
| 2024/7/5 |
1,102 |
1,103.5 |
1,077 |
1,077 |
-2.53% |
526,300 |
| 2024/7/4 |
1,091 |
1,105 |
1,087.5 |
1,105 |
+1.14% |
527,000 |
| 2024/7/3 |
1,086 |
1,095 |
1,081.5 |
1,092.5 |
+0.14% |
574,700 |
| 2024/7/2 |
1,084.5 |
1,093.5 |
1,075 |
1,091 |
+0.05% |
774,200 |
| 2024/7/1 |
1,085 |
1,096 |
1,081.5 |
1,090.5 |
+1.49% |
674,400 |
| 2024/6/28 |
1,084.5 |
1,084.5 |
1,068.5 |
1,074.5 |
-0.88% |
601,200 |
| 2024/6/27 |
1,081.5 |
1,086 |
1,072.5 |
1,084 |
-1.86% |
569,300 |
| 2024/6/26 |
1,115 |
1,116 |
1,101 |
1,104.5 |
-1.12% |
613,600 |
| 2024/6/25 |
1,104 |
1,120 |
1,098 |
1,117 |
+1.87% |
481,400 |
| 2024/6/24 |
1,104 |
1,104.5 |
1,088.5 |
1,096.5 |
+0.27% |
530,300 |
| 2024/6/21 |
1,101 |
1,111 |
1,093.5 |
1,093.5 |
-0.23% |
681,900 |
| 2024/6/20 |
1,094.5 |
1,104 |
1,088.5 |
1,096 |
+0.23% |
254,900 |
| 2024/6/19 |
1,089 |
1,104.5 |
1,088 |
1,093.5 |
+0.32% |
281,600 |
| 2024/6/18 |
1,099 |
1,106 |
1,089.5 |
1,090 |
-0.18% |
244,200 |
| 2024/6/17 |
1,112 |
1,114 |
1,087.5 |
1,092 |
-1.71% |
473,300 |
| 2024/6/14 |
1,098 |
1,115.5 |
1,098 |
1,111 |
+1.23% |
574,300 |
| 2024/6/13 |
1,107 |
1,108.5 |
1,094.5 |
1,097.5 |
+0.32% |
513,700 |
| 2024/6/12 |
1,094 |
1,103 |
1,090.5 |
1,094 |
+0.69% |
786,200 |
| 2024/6/11 |
1,079 |
1,096.5 |
1,079 |
1,086.5 |
+0.70% |
639,300 |
| 2024/6/10 |
1,070 |
1,082 |
1,070 |
1,079 |
+0.89% |
406,000 |
| 2024/6/7 |
1,066 |
1,071.5 |
1,065 |
1,069.5 |
+0.33% |
387,900 |
| 2024/6/6 |
1,070.5 |
1,072.5 |
1,064.5 |
1,066 |
-0.19% |
509,200 |
| 2024/6/5 |
1,097 |
1,099.5 |
1,068 |
1,068 |
-3.04% |
936,400 |
| 2024/6/4 |
1,097.5 |
1,101.5 |
1,092 |
1,101.5 |
+0.36% |
409,400 |
| 2024/6/3 |
1,094 |
1,109.5 |
1,089 |
1,097.5 |
+0.87% |
558,700 |
| 2024/5/31 |
1,080 |
1,092.5 |
1,078 |
1,088 |
+1.35% |
453,700 |
| 2024/5/30 |
1,065 |
1,076.5 |
1,058.5 |
1,073.5 |
+0.28% |
469,400 |
| 2024/5/29 |
1,095 |
1,097 |
1,070.5 |
1,070.5 |
-1.79% |
592,000 |
| 2024/5/28 |
1,091 |
1,096 |
1,087.5 |
1,090 |
-1.22% |
678,200 |
| 2024/5/27 |
1,104 |
1,104.5 |
1,093 |
1,103.5 |
+0.32% |
284,700 |
| 2024/5/24 |
1,095 |
1,101 |
1,090.5 |
1,100 |
-0.27% |
447,800 |
| 2024/5/23 |
1,102 |
1,109.5 |
1,090 |
1,103 |
-0.09% |
479,600 |
| 2024/5/22 |
1,116.5 |
1,117 |
1,103.5 |
1,104 |
-1.43% |
379,900 |
| 2024/5/21 |
1,129.5 |
1,135.5 |
1,120 |
1,120 |
-0.75% |
375,900 |
| 2024/5/20 |
1,124.5 |
1,141 |
1,123 |
1,128.5 |
+0.27% |
281,200 |
| 2024/5/17 |
1,118 |
1,129.5 |
1,114 |
1,125.5 |
+0.45% |
292,500 |
| 2024/5/16 |
1,136.5 |
1,138 |
1,116.5 |
1,120.5 |
-1.88% |
339,800 |
| 2024/5/15 |
1,150.5 |
1,159 |
1,141.5 |
1,142 |
-0.95% |
318,200 |
| 2024/5/14 |
1,139 |
1,156 |
1,132 |
1,153 |
+1.59% |
499,500 |
| 2024/5/13 |
1,131 |
1,141 |
1,116 |
1,135 |
-0.13% |
618,700 |
| 2024/5/10 |
1,176 |
1,177 |
1,135 |
1,136.5 |
-4.34% |
813,800 |
| 2024/5/9 |
1,200 |
1,212.5 |
1,173 |
1,188 |
+0.76% |
833,000 |
| 2024/5/8 |
1,178 |
1,184 |
1,166.5 |
1,179 |
-0.25% |
488,400 |
| 2024/5/7 |
1,185 |
1,188.5 |
1,177 |
1,182 |
+0.13% |
293,600 |
| 2024/5/2 |
1,181.5 |
1,182.5 |
1,168 |
1,180.5 |
-0.88% |
353,200 |
| 2024/5/1 |
1,188.5 |
1,201 |
1,185.5 |
1,191 |
-0.58% |
260,500 |
| 2024/4/30 |
1,203.5 |
1,209.5 |
1,192.5 |
1,198 |
+1.23% |
514,500 |
| 2024/4/26 |
1,172 |
1,190.5 |
1,164 |
1,183.5 |
+0.98% |
381,400 |
| 2024/4/25 |
1,166 |
1,184.5 |
1,166 |
1,172 |
-0.17% |
346,300 |
| 2024/4/24 |
1,164 |
1,176.5 |
1,158.5 |
1,174 |
+1.38% |
300,100 |
| 2024/4/23 |
1,161 |
1,167.5 |
1,156.5 |
1,158 |
-0.17% |
307,300 |
| 2024/4/22 |
1,163 |
1,164.5 |
1,147 |
1,160 |
+1.13% |
371,900 |
| 2024/4/19 |
1,156 |
1,163 |
1,136.5 |
1,147 |
-1.38% |
443,600 |
| 2024/4/18 |
1,153.5 |
1,168.5 |
1,150 |
1,163 |
+0.82% |
228,500 |
| 2024/4/17 |
1,174.5 |
1,174.5 |
1,147 |
1,153.5 |
-2.04% |
367,100 |
| 2024/4/16 |
1,205 |
1,210.5 |
1,177.5 |
1,177.5 |
-2.89% |
435,000 |
| 2024/4/15 |
1,212 |
1,217.5 |
1,201.5 |
1,212.5 |
-0.45% |
350,000 |
| 2024/4/12 |
1,217 |
1,223.5 |
1,214.5 |
1,218 |
+0.45% |
299,200 |
| 2024/4/11 |
1,205 |
1,218 |
1,201 |
1,212.5 |
-0.45% |
325,600 |
| 2024/4/10 |
1,210 |
1,219.5 |
1,206 |
1,218 |
+0.12% |
325,800 |
| 2024/4/9 |
1,202 |
1,218.5 |
1,195.5 |
1,216.5 |
+1.63% |
446,100 |
| 2024/4/8 |
1,202 |
1,204.5 |
1,190.5 |
1,197 |
+0.13% |
340,000 |
| 2024/4/5 |
1,185 |
1,209 |
1,185 |
1,195.5 |
+0.63% |
615,000 |
| 2024/4/4 |
1,193.5 |
1,194.5 |
1,181.5 |
1,188 |
+0.25% |
405,200 |
| 2024/4/3 |
1,177 |
1,195 |
1,166.5 |
1,185 |
-0.04% |
496,800 |
| 2024/4/2 |
1,191 |
1,199.5 |
1,172.5 |
1,185.5 |
-0.46% |
577,700 |
| 2024/4/1 |
1,237.5 |
1,238.5 |
1,187 |
1,191 |
-3.33% |
586,200 |
| 2024/3/29 |
1,220 |
1,236.5 |
1,213 |
1,232 |
+1.52% |
766,400 |
| 2024/3/28 |
1,218 |
1,225 |
1,209 |
1,213.5 |
-1.18% |
353,300 |
| 2024/3/27 |
1,231 |
1,247 |
1,225 |
1,228 |
+0.12% |
653,600 |
| 2024/3/26 |
1,205.5 |
1,229 |
1,197 |
1,226.5 |
+1.15% |
488,300 |
| 2024/3/25 |
1,230 |
1,230 |
1,210 |
1,212.5 |
-1.34% |
385,300 |
| 2024/3/22 |
1,229 |
1,232.5 |
1,222.5 |
1,229 |
+0.12% |
353,800 |
| 2024/3/21 |
1,227 |
1,235.5 |
1,222 |
1,227.5 |
+0.12% |
599,900 |
| 2024/3/19 |
1,200 |
1,227 |
1,200 |
1,226 |
+1.87% |
554,200 |
| 2024/3/18 |
1,215 |
1,216 |
1,192.5 |
1,203.5 |
+0.04% |
526,500 |
| 2024/3/15 |
1,200 |
1,208.5 |
1,191.5 |
1,203 |
+0.50% |
490,700 |
|
