| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/11 |
2,529 |
2,534 |
2,466 |
2,485.5 |
-2.18% |
264,600 |
| 2024/9/10 |
2,556 |
2,565 |
2,540 |
2,541 |
-0.27% |
336,900 |
| 2024/9/9 |
2,529 |
2,551.5 |
2,511 |
2,548 |
-1.34% |
297,000 |
| 2024/9/6 |
2,597 |
2,613 |
2,572 |
2,582.5 |
-0.69% |
178,900 |
| 2024/9/5 |
2,588 |
2,630 |
2,567 |
2,600.5 |
+0.02% |
247,100 |
| 2024/9/4 |
2,618 |
2,631 |
2,590 |
2,600 |
-2.80% |
450,400 |
| 2024/9/3 |
2,685.5 |
2,690.5 |
2,672 |
2,675 |
+0.11% |
203,300 |
| 2024/9/2 |
2,669 |
2,683.5 |
2,652 |
2,672 |
+0.94% |
245,600 |
| 2024/8/30 |
2,639 |
2,663 |
2,630.5 |
2,647 |
+0.25% |
310,300 |
| 2024/8/29 |
2,646 |
2,661 |
2,627 |
2,640.5 |
-0.47% |
328,600 |
| 2024/8/28 |
2,620.5 |
2,653 |
2,618.5 |
2,653 |
+0.63% |
264,000 |
| 2024/8/27 |
2,626 |
2,648.5 |
2,614 |
2,636.5 |
-0.28% |
340,900 |
| 2024/8/26 |
2,675 |
2,681 |
2,624.5 |
2,644 |
-1.97% |
335,000 |
| 2024/8/23 |
2,712.5 |
2,725 |
2,695 |
2,697 |
+0.13% |
307,500 |
| 2024/8/22 |
2,703.5 |
2,705.5 |
2,675 |
2,693.5 |
-0.17% |
287,400 |
| 2024/8/21 |
2,663 |
2,725 |
2,659.5 |
2,698 |
+0.32% |
648,600 |
| 2024/8/20 |
2,658 |
2,742.5 |
2,646.5 |
2,689.5 |
+2.71% |
870,400 |
| 2024/8/19 |
2,648 |
2,669.5 |
2,615.5 |
2,618.5 |
-0.55% |
428,500 |
| 2024/8/16 |
2,645 |
2,645 |
2,601 |
2,633 |
+1.25% |
373,500 |
| 2024/8/15 |
2,560 |
2,613.5 |
2,560 |
2,600.5 |
+1.94% |
498,200 |
| 2024/8/14 |
2,549.5 |
2,595 |
2,542.5 |
2,551 |
+0.39% |
451,700 |
| 2024/8/13 |
2,501 |
2,542.5 |
2,501 |
2,541 |
+1.82% |
393,200 |
| 2024/8/9 |
2,508.5 |
2,527.5 |
2,466 |
2,495.5 |
+1.88% |
537,300 |
| 2024/8/8 |
2,460 |
2,506 |
2,438 |
2,449.5 |
-1.23% |
879,200 |
| 2024/8/7 |
2,450 |
2,571 |
2,450 |
2,480 |
-0.42% |
864,400 |
| 2024/8/6 |
2,584.5 |
2,584.5 |
2,469 |
2,490.5 |
+14.01% |
1,522,500 |
| 2024/8/5 |
2,315.5 |
2,347.5 |
2,100 |
2,184.5 |
-11.40% |
1,161,200 |
| 2024/8/2 |
2,522 |
2,530 |
2,448.5 |
2,465.5 |
-5.21% |
769,900 |
| 2024/8/1 |
2,662 |
2,670 |
2,577.5 |
2,601 |
-3.81% |
670,500 |
| 2024/7/31 |
2,695 |
2,713.5 |
2,667.5 |
2,704 |
+0.50% |
645,300 |
| 2024/7/30 |
2,700.5 |
2,716 |
2,681 |
2,690.5 |
-0.68% |
353,200 |
| 2024/7/29 |
2,700 |
2,716.5 |
2,682 |
2,709 |
+2.13% |
338,700 |
| 2024/7/26 |
2,663.5 |
2,676 |
2,644 |
2,652.5 |
+0.23% |
368,400 |
| 2024/7/25 |
2,672 |
2,672 |
2,633.5 |
2,646.5 |
-1.32% |
430,900 |
| 2024/7/24 |
2,750 |
2,755 |
2,675.5 |
2,682 |
-2.81% |
417,100 |
| 2024/7/23 |
2,767 |
2,778 |
2,749 |
2,759.5 |
+0.35% |
289,700 |
| 2024/7/22 |
2,770 |
2,776.5 |
2,737.5 |
2,750 |
-0.67% |
305,900 |
| 2024/7/19 |
2,777 |
2,779.5 |
2,753 |
2,768.5 |
-0.54% |
320,400 |
| 2024/7/18 |
2,788 |
2,804 |
2,778 |
2,783.5 |
-1.12% |
388,100 |
| 2024/7/17 |
2,797 |
2,828.5 |
2,795.5 |
2,815 |
+1.40% |
331,800 |
| 2024/7/16 |
2,799 |
2,806 |
2,771 |
2,776 |
-0.47% |
460,600 |
| 2024/7/12 |
2,785.5 |
2,809 |
2,775 |
2,789 |
-1.06% |
461,300 |
| 2024/7/11 |
2,795 |
2,825 |
2,785.5 |
2,819 |
+1.90% |
476,500 |
| 2024/7/10 |
2,744.5 |
2,773 |
2,738 |
2,766.5 |
+0.09% |
439,300 |
| 2024/7/9 |
2,754.5 |
2,769.5 |
2,735 |
2,764 |
+0.36% |
465,300 |
| 2024/7/8 |
2,803.5 |
2,803.5 |
2,752 |
2,754 |
-1.85% |
525,300 |
| 2024/7/5 |
2,870 |
2,876 |
2,804 |
2,806 |
-2.16% |
430,400 |
| 2024/7/4 |
2,840 |
2,874.5 |
2,839.5 |
2,868 |
+1.07% |
473,100 |
| 2024/7/3 |
2,817.5 |
2,855 |
2,817.5 |
2,837.5 |
+0.84% |
464,900 |
| 2024/7/2 |
2,841.5 |
2,848.5 |
2,813.5 |
2,814 |
-1.28% |
473,500 |
| 2024/7/1 |
2,858 |
2,870.5 |
2,826 |
2,850.5 |
+0.64% |
416,400 |
| 2024/6/28 |
2,837 |
2,851.5 |
2,821 |
2,832.5 |
-0.32% |
610,200 |
| 2024/6/27 |
2,806 |
2,846.5 |
2,804 |
2,841.5 |
+0.92% |
602,200 |
| 2024/6/26 |
2,837 |
2,837 |
2,811.5 |
2,815.5 |
-0.95% |
376,900 |
| 2024/6/25 |
2,822 |
2,845.5 |
2,805.5 |
2,842.5 |
+1.88% |
416,700 |
| 2024/6/24 |
2,799 |
2,819.5 |
2,777 |
2,790 |
+0.54% |
502,700 |
| 2024/6/21 |
2,755 |
2,789.5 |
2,751.5 |
2,775 |
+1.97% |
786,200 |
| 2024/6/20 |
2,727.5 |
2,747 |
2,702.5 |
2,721.5 |
-1.11% |
373,300 |
| 2024/6/19 |
2,700 |
2,756 |
2,700 |
2,752 |
+1.14% |
413,100 |
| 2024/6/18 |
2,716.5 |
2,728 |
2,700.5 |
2,721 |
+1.36% |
338,900 |
| 2024/6/17 |
2,756.5 |
2,756.5 |
2,664.5 |
2,684.5 |
-1.85% |
537,400 |
| 2024/6/14 |
2,684.5 |
2,751.5 |
2,668 |
2,735 |
+2.26% |
645,100 |
| 2024/6/13 |
2,739 |
2,739 |
2,672 |
2,674.5 |
-2.35% |
574,000 |
| 2024/6/12 |
2,799 |
2,799 |
2,739 |
2,739 |
-1.90% |
350,000 |
| 2024/6/11 |
2,791.5 |
2,816.5 |
2,787.5 |
2,792 |
+0.02% |
404,700 |
| 2024/6/10 |
2,750 |
2,793 |
2,743.5 |
2,791.5 |
+1.32% |
342,300 |
| 2024/6/7 |
2,765.5 |
2,769 |
2,737.5 |
2,755 |
-0.27% |
566,000 |
| 2024/6/6 |
2,753.5 |
2,775.5 |
2,740 |
2,762.5 |
-0.54% |
661,900 |
| 2024/6/5 |
2,820 |
2,820 |
2,767.5 |
2,777.5 |
-2.54% |
650,400 |
| 2024/6/4 |
2,850.5 |
2,860 |
2,838.5 |
2,850 |
-1.23% |
397,800 |
| 2024/6/3 |
2,895 |
2,915 |
2,879 |
2,885.5 |
-0.17% |
350,500 |
| 2024/5/31 |
2,899 |
2,904.5 |
2,873 |
2,890.5 |
+0.42% |
546,700 |
| 2024/5/30 |
2,860.5 |
2,881 |
2,828 |
2,878.5 |
-0.52% |
319,400 |
| 2024/5/29 |
2,923 |
2,937 |
2,891 |
2,893.5 |
-1.14% |
340,200 |
| 2024/5/28 |
2,904.5 |
2,930.5 |
2,891.5 |
2,927 |
+0.76% |
345,900 |
| 2024/5/27 |
2,910 |
2,912.5 |
2,881 |
2,905 |
-0.43% |
363,300 |
| 2024/5/24 |
2,917 |
2,925 |
2,899.5 |
2,917.5 |
-0.39% |
350,500 |
| 2024/5/23 |
2,929 |
2,932.5 |
2,877 |
2,929 |
+0.00% |
368,000 |
| 2024/5/22 |
2,970 |
2,976.5 |
2,915.5 |
2,929 |
-1.36% |
460,100 |
| 2024/5/21 |
2,974.5 |
2,989.5 |
2,955 |
2,969.5 |
+0.61% |
536,200 |
| 2024/5/20 |
2,922.5 |
2,975 |
2,922.5 |
2,951.5 |
+0.80% |
367,400 |
| 2024/5/17 |
2,891.5 |
2,932.5 |
2,873.5 |
2,928 |
+0.14% |
486,900 |
| 2024/5/16 |
2,950 |
2,973.5 |
2,888 |
2,924 |
-1.68% |
536,000 |
| 2024/5/15 |
3,013 |
3,046 |
2,974 |
2,974 |
-1.33% |
659,400 |
| 2024/5/14 |
3,008 |
3,098 |
2,982 |
3,014 |
+3.66% |
1,360,300 |
| 2024/5/13 |
2,952 |
2,959 |
2,892 |
2,907.5 |
-1.96% |
815,800 |
| 2024/5/10 |
2,935.5 |
2,978 |
2,935 |
2,965.5 |
+1.07% |
583,200 |
| 2024/5/9 |
2,900 |
2,965 |
2,891.5 |
2,934 |
+1.43% |
688,800 |
| 2024/5/8 |
2,870 |
2,916.5 |
2,865.5 |
2,892.5 |
+0.75% |
664,100 |
| 2024/5/7 |
2,894 |
2,909.5 |
2,863 |
2,871 |
+0.21% |
469,800 |
| 2024/5/2 |
2,868 |
2,870 |
2,841.5 |
2,865 |
+0.05% |
326,900 |
| 2024/5/1 |
2,851 |
2,874.5 |
2,823.5 |
2,863.5 |
-0.92% |
505,300 |
| 2024/4/30 |
2,830 |
2,898 |
2,815.5 |
2,890 |
+2.19% |
812,200 |
| 2024/4/26 |
2,810 |
2,837.5 |
2,753 |
2,828 |
+3.29% |
949,900 |
| 2024/4/25 |
2,752 |
2,759.5 |
2,731 |
2,738 |
-0.64% |
374,700 |
| 2024/4/24 |
2,765 |
2,779 |
2,725 |
2,755.5 |
-0.29% |
407,100 |
| 2024/4/23 |
2,806 |
2,811.5 |
2,757 |
2,763.5 |
-0.59% |
381,900 |
| 2024/4/22 |
2,763 |
2,791.5 |
2,754 |
2,780 |
+1.40% |
447,200 |
| 2024/4/19 |
2,757.5 |
2,779 |
2,708 |
2,741.5 |
-1.42% |
393,000 |
| 2024/4/18 |
2,769 |
2,796 |
2,747.5 |
2,781 |
+1.20% |
294,000 |
| 2024/4/17 |
2,780.5 |
2,785 |
2,727 |
2,748 |
-1.52% |
765,300 |
| 2024/4/16 |
2,856 |
2,856 |
2,789.5 |
2,790.5 |
-2.36% |
583,300 |
| 2024/4/15 |
2,783.5 |
2,862.5 |
2,762.5 |
2,858 |
+1.01% |
541,800 |
| 2024/4/12 |
2,784 |
2,835 |
2,770 |
2,829.5 |
+1.63% |
700,200 |
| 2024/4/11 |
2,753 |
2,805 |
2,753 |
2,784 |
-0.64% |
495,200 |
| 2024/4/10 |
2,770.5 |
2,814 |
2,770.5 |
2,802 |
+1.23% |
595,300 |
| 2024/4/9 |
2,756 |
2,769 |
2,736.5 |
2,768 |
+0.44% |
316,800 |
| 2024/4/8 |
2,764 |
2,780 |
2,727.5 |
2,756 |
+0.35% |
521,500 |
| 2024/4/5 |
2,709 |
2,746.5 |
2,695 |
2,746.5 |
+0.86% |
410,700 |
| 2024/4/4 |
2,712 |
2,747 |
2,708 |
2,723 |
+0.81% |
474,000 |
| 2024/4/3 |
2,631 |
2,711 |
2,631 |
2,701 |
+1.71% |
544,900 |
| 2024/4/2 |
2,654.5 |
2,660.5 |
2,626.5 |
2,655.5 |
+0.21% |
439,200 |
| 2024/4/1 |
2,725 |
2,731 |
2,634.5 |
2,650 |
-2.81% |
497,600 |
| 2024/3/29 |
2,689 |
2,738.5 |
2,689 |
2,726.5 |
+1.39% |
429,800 |
| 2024/3/28 |
2,689 |
2,714.5 |
2,681.5 |
2,689 |
-2.20% |
516,900 |
| 2024/3/27 |
2,760.5 |
2,768.5 |
2,732.5 |
2,749.5 |
+0.90% |
558,400 |
| 2024/3/26 |
2,740 |
2,756.5 |
2,715 |
2,725 |
-0.64% |
460,500 |
| 2024/3/25 |
2,760 |
2,770.5 |
2,740.5 |
2,742.5 |
-0.56% |
478,300 |
| 2024/3/22 |
2,775 |
2,788.5 |
2,744 |
2,758 |
-0.29% |
560,100 |
| 2024/3/21 |
2,751 |
2,811 |
2,739.5 |
2,766 |
+4.48% |
1,771,000 |
| 2024/3/19 |
2,620 |
2,647.5 |
2,614 |
2,647.5 |
+1.13% |
381,000 |
| 2024/3/18 |
2,626 |
2,628 |
2,595.5 |
2,618 |
+0.46% |
430,900 |
| 2024/3/15 |
2,571.5 |
2,607 |
2,570 |
2,606 |
+0.27% |
567,100 |
|
