| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/12/9 |
1,718 |
1,742 |
1,712 |
1,725.5 |
+0.79% |
1,385,900 |
| 2024/12/6 |
1,701 |
1,713 |
1,695 |
1,712 |
+0.82% |
954,400 |
| 2024/12/5 |
1,712.5 |
1,718 |
1,697 |
1,698 |
+0.06% |
927,100 |
| 2024/12/4 |
1,702 |
1,706.5 |
1,692.5 |
1,697 |
-0.96% |
1,100,100 |
| 2024/12/3 |
1,705 |
1,723 |
1,704 |
1,713.5 |
+0.62% |
1,103,000 |
| 2024/12/2 |
1,700.5 |
1,706.5 |
1,684.5 |
1,703 |
-0.32% |
1,303,400 |
| 2024/11/29 |
1,720 |
1,727 |
1,705 |
1,708.5 |
-1.19% |
896,600 |
| 2024/11/28 |
1,727 |
1,742.5 |
1,725.5 |
1,729 |
+0.32% |
514,000 |
| 2024/11/27 |
1,741 |
1,748 |
1,714 |
1,723.5 |
-1.85% |
938,300 |
| 2024/11/26 |
1,768 |
1,778 |
1,744.5 |
1,756 |
-0.26% |
1,059,100 |
| 2024/11/25 |
1,774.5 |
1,788.5 |
1,759 |
1,760.5 |
-0.51% |
1,483,100 |
| 2024/11/22 |
1,765 |
1,772 |
1,755.5 |
1,769.5 |
+0.65% |
937,300 |
| 2024/11/21 |
1,761.5 |
1,765 |
1,757 |
1,758 |
-0.23% |
867,700 |
| 2024/11/20 |
1,770 |
1,773.5 |
1,759 |
1,762 |
-0.34% |
814,100 |
| 2024/11/19 |
1,762 |
1,769 |
1,760 |
1,768 |
+0.28% |
931,600 |
| 2024/11/18 |
1,741 |
1,766.5 |
1,738 |
1,763 |
+1.29% |
1,385,500 |
| 2024/11/15 |
1,740 |
1,753.5 |
1,729.5 |
1,740.5 |
+0.96% |
1,061,500 |
| 2024/11/14 |
1,721 |
1,735 |
1,721 |
1,724 |
-0.35% |
798,900 |
| 2024/11/13 |
1,736 |
1,748.5 |
1,723 |
1,730 |
-0.94% |
1,049,000 |
| 2024/11/12 |
1,741 |
1,758 |
1,735.5 |
1,746.5 |
+1.10% |
1,279,800 |
| 2024/11/11 |
1,715 |
1,729 |
1,713 |
1,727.5 |
+0.06% |
1,005,100 |
| 2024/11/8 |
1,751.5 |
1,757.5 |
1,720.5 |
1,726.5 |
-0.98% |
1,699,100 |
| 2024/11/7 |
1,749.5 |
1,755 |
1,730.5 |
1,743.5 |
-0.68% |
2,134,600 |
| 2024/11/6 |
1,792 |
1,795 |
1,752 |
1,755.5 |
-0.85% |
1,726,700 |
| 2024/11/5 |
1,799 |
1,805 |
1,766 |
1,770.5 |
-1.56% |
2,235,600 |
| 2024/11/1 |
1,757.5 |
1,804 |
1,755 |
1,798.5 |
+0.14% |
3,709,100 |
| 2024/10/31 |
1,720.5 |
1,810 |
1,710.5 |
1,796 |
+11.73% |
10,699,000 |
| 2024/10/30 |
1,618 |
1,622 |
1,605 |
1,607.5 |
-0.53% |
4,349,200 |
| 2024/10/29 |
1,617 |
1,630 |
1,608 |
1,616 |
+0.34% |
1,310,900 |
| 2024/10/28 |
1,590 |
1,611 |
1,580 |
1,610.5 |
+1.19% |
1,422,300 |
| 2024/10/25 |
1,590 |
1,599.5 |
1,584 |
1,591.5 |
-0.03% |
1,231,800 |
| 2024/10/24 |
1,588.5 |
1,594.5 |
1,578 |
1,592 |
-0.22% |
1,702,400 |
| 2024/10/23 |
1,613 |
1,616 |
1,593.5 |
1,595.5 |
-1.05% |
2,023,000 |
| 2024/10/22 |
1,635 |
1,637.5 |
1,611 |
1,612.5 |
-2.04% |
2,132,200 |
| 2024/10/21 |
1,640 |
1,646 |
1,631 |
1,646 |
+0.55% |
1,203,100 |
| 2024/10/18 |
1,651 |
1,655 |
1,637 |
1,637 |
-0.67% |
1,095,900 |
| 2024/10/17 |
1,655 |
1,657.5 |
1,644 |
1,648 |
-0.42% |
1,403,600 |
| 2024/10/16 |
1,665 |
1,679.5 |
1,653 |
1,655 |
-0.93% |
1,205,700 |
| 2024/10/15 |
1,679 |
1,681 |
1,666.5 |
1,670.5 |
+0.12% |
947,500 |
| 2024/10/11 |
1,678 |
1,680 |
1,666.5 |
1,668.5 |
-1.01% |
1,374,800 |
| 2024/10/10 |
1,690 |
1,692 |
1,683 |
1,685.5 |
-0.06% |
791,000 |
| 2024/10/9 |
1,692 |
1,696.5 |
1,682 |
1,686.5 |
-0.09% |
998,900 |
| 2024/10/8 |
1,721 |
1,722 |
1,680.5 |
1,688 |
-2.96% |
2,337,600 |
| 2024/10/7 |
1,750 |
1,754.5 |
1,736 |
1,739.5 |
-0.54% |
1,101,100 |
| 2024/10/4 |
1,736 |
1,749 |
1,731 |
1,749 |
+0.98% |
1,229,700 |
| 2024/10/3 |
1,740 |
1,746 |
1,724.5 |
1,732 |
+0.49% |
1,031,600 |
| 2024/10/2 |
1,720.5 |
1,731.5 |
1,716 |
1,723.5 |
-0.26% |
862,500 |
| 2024/10/1 |
1,720 |
1,728.5 |
1,708 |
1,728 |
+0.85% |
1,205,700 |
| 2024/9/30 |
1,698 |
1,728.5 |
1,696 |
1,713.5 |
-1.97% |
1,822,000 |
| 2024/9/27 |
1,714 |
1,750 |
1,711 |
1,748 |
-1.02% |
2,225,600 |
| 2024/9/26 |
1,757 |
1,766 |
1,742 |
1,766 |
+0.51% |
2,406,600 |
| 2024/9/25 |
1,750 |
1,759 |
1,741 |
1,757 |
+0.11% |
1,359,700 |
| 2024/9/24 |
1,778 |
1,778 |
1,751.5 |
1,755 |
-1.15% |
1,937,700 |
| 2024/9/20 |
1,759.5 |
1,784 |
1,758.5 |
1,775.5 |
+1.52% |
2,739,600 |
| 2024/9/19 |
1,736 |
1,762 |
1,735.5 |
1,749 |
+1.07% |
2,287,100 |
| 2024/9/18 |
1,726 |
1,734 |
1,720 |
1,730.5 |
+0.26% |
982,800 |
| 2024/9/17 |
1,708 |
1,729 |
1,701.5 |
1,726 |
+1.56% |
1,185,200 |
| 2024/9/13 |
1,693 |
1,701 |
1,688.5 |
1,699.5 |
-0.21% |
1,224,100 |
| 2024/9/12 |
1,700 |
1,717.5 |
1,691 |
1,703 |
+1.07% |
933,600 |
| 2024/9/11 |
1,712 |
1,712 |
1,675 |
1,685 |
-1.63% |
1,585,800 |
| 2024/9/10 |
1,720.5 |
1,725 |
1,712.5 |
1,713 |
-0.49% |
922,100 |
| 2024/9/9 |
1,695 |
1,722 |
1,694.5 |
1,721.5 |
+0.38% |
1,307,800 |
| 2024/9/6 |
1,720 |
1,730 |
1,708.5 |
1,715 |
-0.09% |
968,000 |
| 2024/9/5 |
1,692 |
1,722.5 |
1,690.5 |
1,716.5 |
+1.06% |
1,090,800 |
| 2024/9/4 |
1,719 |
1,728.5 |
1,697 |
1,698.5 |
-2.72% |
1,980,800 |
| 2024/9/3 |
1,727 |
1,746 |
1,725 |
1,746 |
+1.13% |
947,100 |
| 2024/9/2 |
1,736 |
1,737.5 |
1,718.5 |
1,726.5 |
-0.23% |
896,900 |
| 2024/8/30 |
1,730 |
1,734 |
1,718 |
1,730.5 |
+0.00% |
1,365,600 |
| 2024/8/29 |
1,730.5 |
1,736 |
1,724 |
1,730.5 |
-0.26% |
860,100 |
| 2024/8/28 |
1,724 |
1,735 |
1,717.5 |
1,735 |
+0.38% |
780,500 |
| 2024/8/27 |
1,740 |
1,742 |
1,718.5 |
1,728.5 |
-0.43% |
975,500 |
| 2024/8/26 |
1,711 |
1,736.5 |
1,704 |
1,736 |
+1.46% |
1,281,200 |
| 2024/8/23 |
1,708 |
1,721 |
1,705 |
1,711 |
+0.41% |
1,078,900 |
| 2024/8/22 |
1,689 |
1,704 |
1,681 |
1,704 |
+0.89% |
1,274,000 |
| 2024/8/21 |
1,700 |
1,704.5 |
1,688 |
1,689 |
-0.73% |
1,063,100 |
| 2024/8/20 |
1,700 |
1,707.5 |
1,696.5 |
1,701.5 |
+1.01% |
1,164,600 |
| 2024/8/19 |
1,699.5 |
1,703.5 |
1,683 |
1,684.5 |
-0.82% |
1,070,600 |
| 2024/8/16 |
1,696.5 |
1,701 |
1,690 |
1,698.5 |
+0.86% |
1,067,900 |
| 2024/8/15 |
1,678 |
1,697 |
1,675 |
1,684 |
+0.72% |
979,600 |
| 2024/8/14 |
1,670 |
1,686 |
1,661 |
1,672 |
+1.00% |
1,066,100 |
| 2024/8/13 |
1,665 |
1,665 |
1,645 |
1,655.5 |
-0.57% |
1,571,400 |
| 2024/8/9 |
1,667 |
1,672.5 |
1,644.5 |
1,665 |
+1.09% |
1,594,800 |
| 2024/8/8 |
1,644 |
1,675 |
1,630 |
1,647 |
-0.75% |
1,597,600 |
| 2024/8/7 |
1,625 |
1,688 |
1,617.5 |
1,659.5 |
+1.37% |
2,161,800 |
| 2024/8/6 |
1,645 |
1,687 |
1,610 |
1,637 |
+4.33% |
3,147,600 |
| 2024/8/5 |
1,640 |
1,662.5 |
1,551 |
1,569 |
-6.61% |
4,500,200 |
| 2024/8/2 |
1,700.5 |
1,724 |
1,680 |
1,680 |
-3.48% |
2,954,300 |
| 2024/8/1 |
1,730 |
1,740.5 |
1,684.5 |
1,740.5 |
+0.03% |
2,725,600 |
| 2024/7/31 |
1,701 |
1,747 |
1,655 |
1,740 |
-2.90% |
5,812,600 |
| 2024/7/30 |
1,803 |
1,808 |
1,775 |
1,792 |
-0.55% |
2,090,000 |
| 2024/7/29 |
1,789 |
1,805.5 |
1,776.5 |
1,802 |
+1.61% |
1,563,000 |
| 2024/7/26 |
1,755 |
1,779 |
1,754 |
1,773.5 |
+1.55% |
1,378,500 |
| 2024/7/25 |
1,742.5 |
1,755 |
1,725 |
1,746.5 |
-0.54% |
1,941,700 |
| 2024/7/24 |
1,776 |
1,776.5 |
1,755.5 |
1,756 |
-1.29% |
1,727,300 |
| 2024/7/23 |
1,784 |
1,800 |
1,760.5 |
1,779 |
-1.22% |
1,961,500 |
| 2024/7/22 |
1,805 |
1,806.5 |
1,791.5 |
1,801 |
+0.19% |
1,118,500 |
| 2024/7/19 |
1,800 |
1,801.5 |
1,782.5 |
1,797.5 |
-0.14% |
1,363,600 |
| 2024/7/18 |
1,804 |
1,805 |
1,792 |
1,800 |
-0.80% |
1,573,400 |
| 2024/7/17 |
1,807.5 |
1,815 |
1,801.5 |
1,814.5 |
+0.95% |
1,375,700 |
| 2024/7/16 |
1,798 |
1,800 |
1,782.5 |
1,797.5 |
+0.48% |
1,224,700 |
| 2024/7/12 |
1,780 |
1,792 |
1,768 |
1,789 |
+0.20% |
1,436,100 |
| 2024/7/11 |
1,770 |
1,791.5 |
1,768 |
1,785.5 |
+1.48% |
1,745,000 |
| 2024/7/10 |
1,758 |
1,759.5 |
1,749 |
1,759.5 |
+0.20% |
1,231,300 |
| 2024/7/9 |
1,749.5 |
1,756 |
1,739 |
1,756 |
+0.66% |
1,186,600 |
| 2024/7/8 |
1,745 |
1,749.5 |
1,738 |
1,744.5 |
+0.40% |
1,467,800 |
| 2024/7/5 |
1,737 |
1,741 |
1,731 |
1,737.5 |
+0.14% |
1,065,500 |
| 2024/7/4 |
1,722 |
1,738 |
1,722 |
1,735 |
+1.17% |
1,165,500 |
| 2024/7/3 |
1,718 |
1,721 |
1,707.5 |
1,715 |
-0.20% |
1,414,100 |
| 2024/7/2 |
1,714 |
1,724 |
1,704 |
1,718.5 |
+0.41% |
1,648,500 |
| 2024/7/1 |
1,702 |
1,712.5 |
1,697.5 |
1,711.5 |
+1.06% |
1,247,700 |
| 2024/6/28 |
1,699.5 |
1,700 |
1,689 |
1,693.5 |
+0.09% |
1,368,800 |
| 2024/6/27 |
1,694.5 |
1,698 |
1,686.5 |
1,692 |
-0.15% |
1,994,100 |
| 2024/6/26 |
1,718 |
1,718 |
1,692 |
1,694.5 |
-1.40% |
2,412,600 |
| 2024/6/25 |
1,708 |
1,723 |
1,704 |
1,718.5 |
+1.30% |
1,951,100 |
| 2024/6/24 |
1,688 |
1,702 |
1,682.5 |
1,696.5 |
+1.65% |
2,140,200 |
| 2024/6/21 |
1,655 |
1,675 |
1,654.5 |
1,669 |
+1.58% |
2,243,700 |
| 2024/6/20 |
1,673.5 |
1,678.5 |
1,632.5 |
1,643 |
-1.76% |
3,295,600 |
| 2024/6/19 |
1,649 |
1,673.5 |
1,646 |
1,672.5 |
+1.36% |
2,101,500 |
| 2024/6/18 |
1,654 |
1,658.5 |
1,647 |
1,650 |
-0.51% |
2,442,800 |
| 2024/6/17 |
1,677.5 |
1,677.5 |
1,654 |
1,658.5 |
-1.19% |
2,282,500 |
| 2024/6/14 |
1,665 |
1,690 |
1,663.5 |
1,678.5 |
+0.15% |
2,161,800 |
| 2024/6/13 |
1,699.5 |
1,699.5 |
1,676 |
1,676 |
-0.83% |
1,936,700 |
| 2024/6/12 |
1,695 |
1,701.5 |
1,689 |
1,690 |
-0.50% |
1,508,500 |
|
