| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/19 |
1,460 |
1,465 |
1,443 |
1,443 |
+1.80% |
52,452,100 |
| 2024/9/18 |
1,437 |
1,441 |
1,412.5 |
1,417.5 |
-0.11% |
44,240,600 |
| 2024/9/17 |
1,455.5 |
1,464.5 |
1,391.5 |
1,419 |
-2.21% |
62,329,300 |
| 2024/9/13 |
1,452 |
1,462.5 |
1,443 |
1,451 |
-0.55% |
52,635,600 |
| 2024/9/12 |
1,457.5 |
1,472 |
1,442.5 |
1,459 |
+2.21% |
45,593,000 |
| 2024/9/11 |
1,428.5 |
1,448.5 |
1,414 |
1,427.5 |
-1.25% |
56,256,200 |
| 2024/9/10 |
1,442.5 |
1,475 |
1,442 |
1,445.5 |
+0.17% |
46,372,100 |
| 2024/9/9 |
1,410 |
1,449.5 |
1,406.5 |
1,443 |
-2.30% |
59,335,300 |
| 2024/9/6 |
1,490 |
1,502 |
1,467 |
1,477 |
-0.57% |
41,174,300 |
| 2024/9/5 |
1,479 |
1,513.5 |
1,460 |
1,485.5 |
-1.56% |
70,183,600 |
| 2024/9/4 |
1,549 |
1,555.5 |
1,505 |
1,509 |
-5.63% |
73,244,900 |
| 2024/9/3 |
1,559 |
1,599 |
1,553.5 |
1,599 |
+3.26% |
52,222,400 |
| 2024/9/2 |
1,552 |
1,562 |
1,539 |
1,548.5 |
+1.34% |
35,940,300 |
| 2024/8/30 |
1,520 |
1,532 |
1,512 |
1,528 |
+1.02% |
44,526,700 |
| 2024/8/29 |
1,517.5 |
1,523 |
1,506 |
1,512.5 |
+0.20% |
41,281,700 |
| 2024/8/28 |
1,492 |
1,509.5 |
1,486 |
1,509.5 |
+0.33% |
35,413,900 |
| 2024/8/27 |
1,495 |
1,516.5 |
1,490.5 |
1,504.5 |
+0.40% |
29,317,100 |
| 2024/8/26 |
1,513 |
1,523.5 |
1,488 |
1,498.5 |
-1.74% |
47,185,600 |
| 2024/8/23 |
1,523 |
1,529 |
1,509 |
1,525 |
+0.76% |
38,568,400 |
| 2024/8/22 |
1,536.5 |
1,538 |
1,502 |
1,513.5 |
-1.59% |
42,850,000 |
| 2024/8/21 |
1,520 |
1,539 |
1,517.5 |
1,538 |
-0.39% |
32,992,000 |
| 2024/8/20 |
1,560 |
1,560.5 |
1,534 |
1,544 |
+0.03% |
37,981,600 |
| 2024/8/19 |
1,555 |
1,571 |
1,536 |
1,543.5 |
-0.61% |
53,622,900 |
| 2024/8/16 |
1,575 |
1,575 |
1,538.5 |
1,553 |
+3.33% |
74,276,100 |
| 2024/8/15 |
1,477 |
1,524.5 |
1,467 |
1,503 |
+3.12% |
80,672,800 |
| 2024/8/14 |
1,480 |
1,486.5 |
1,444 |
1,457.5 |
+1.32% |
69,070,500 |
| 2024/8/13 |
1,412.5 |
1,439.5 |
1,406 |
1,438.5 |
+1.99% |
74,626,800 |
| 2024/8/9 |
1,424 |
1,426 |
1,386 |
1,410.5 |
+1.22% |
85,154,400 |
| 2024/8/8 |
1,380 |
1,444 |
1,377.5 |
1,393.5 |
-2.76% |
104,202,000 |
| 2024/8/7 |
1,310 |
1,484 |
1,304 |
1,433 |
+8.73% |
180,522,900 |
| 2024/8/6 |
1,450 |
1,456 |
1,273.5 |
1,318 |
+5.82% |
195,791,600 |
| 2024/8/5 |
1,236 |
1,348.5 |
1,200 |
1,245.5 |
-17.84% |
217,917,100 |
| 2024/8/2 |
1,565.5 |
1,608 |
1,510 |
1,516 |
-12.14% |
167,127,800 |
| 2024/8/1 |
1,742 |
1,753.5 |
1,693.5 |
1,725.5 |
-1.40% |
110,242,400 |
| 2024/7/31 |
1,700 |
1,762 |
1,690 |
1,750 |
+4.14% |
122,531,400 |
| 2024/7/30 |
1,676 |
1,689.5 |
1,669 |
1,680.5 |
-1.49% |
45,226,000 |
| 2024/7/29 |
1,703.5 |
1,712.5 |
1,688.5 |
1,706 |
+1.22% |
43,301,100 |
| 2024/7/26 |
1,685.5 |
1,714.5 |
1,674 |
1,685.5 |
+0.63% |
53,587,800 |
| 2024/7/25 |
1,708 |
1,727.5 |
1,673 |
1,675 |
-3.90% |
65,008,600 |
| 2024/7/24 |
1,759.5 |
1,766 |
1,743 |
1,743 |
-1.47% |
38,133,600 |
| 2024/7/23 |
1,763 |
1,779.5 |
1,754 |
1,769 |
+1.26% |
38,657,200 |
| 2024/7/22 |
1,780 |
1,783.5 |
1,743.5 |
1,747 |
-1.55% |
38,158,300 |
| 2024/7/19 |
1,788 |
1,789.5 |
1,761.5 |
1,774.5 |
-0.03% |
37,630,600 |
| 2024/7/18 |
1,756 |
1,795 |
1,754 |
1,775 |
+0.28% |
52,442,000 |
| 2024/7/17 |
1,799 |
1,800 |
1,766 |
1,770 |
-0.39% |
37,687,900 |
| 2024/7/16 |
1,760 |
1,786 |
1,754.5 |
1,777 |
+1.54% |
42,048,400 |
| 2024/7/12 |
1,761.5 |
1,764 |
1,744 |
1,750 |
-2.34% |
61,952,300 |
| 2024/7/11 |
1,815.5 |
1,817.5 |
1,790 |
1,792 |
-0.06% |
46,967,900 |
| 2024/7/10 |
1,795 |
1,804.5 |
1,775 |
1,793 |
+1.50% |
61,432,500 |
| 2024/7/9 |
1,791 |
1,791 |
1,760.5 |
1,766.5 |
-1.40% |
65,744,800 |
| 2024/7/8 |
1,822 |
1,828 |
1,791.5 |
1,791.5 |
-1.38% |
46,190,200 |
| 2024/7/5 |
1,838 |
1,849.5 |
1,808.5 |
1,816.5 |
-0.60% |
55,089,300 |
| 2024/7/4 |
1,806.5 |
1,831.5 |
1,786.5 |
1,827.5 |
+1.47% |
69,165,000 |
| 2024/7/3 |
1,805 |
1,813.5 |
1,791 |
1,801 |
-0.55% |
62,474,100 |
| 2024/7/2 |
1,770 |
1,818 |
1,765 |
1,811 |
+3.54% |
110,642,900 |
| 2024/7/1 |
1,742 |
1,749 |
1,721 |
1,749 |
+1.16% |
69,798,600 |
| 2024/6/28 |
1,680 |
1,738 |
1,676 |
1,729 |
+3.88% |
123,467,800 |
| 2024/6/27 |
1,659 |
1,674.5 |
1,655.5 |
1,664.5 |
+0.76% |
58,242,800 |
| 2024/6/26 |
1,640 |
1,661 |
1,634 |
1,652 |
+0.64% |
57,890,200 |
| 2024/6/25 |
1,603 |
1,646.5 |
1,598 |
1,641.5 |
+3.93% |
70,543,800 |
| 2024/6/24 |
1,549.5 |
1,591 |
1,546 |
1,579.5 |
+2.10% |
47,993,500 |
| 2024/6/21 |
1,570.5 |
1,577 |
1,544 |
1,547 |
+0.00% |
58,191,500 |
| 2024/6/20 |
1,565 |
1,574.5 |
1,541 |
1,547 |
-1.46% |
32,887,900 |
| 2024/6/19 |
1,560 |
1,577 |
1,552 |
1,570 |
+1.65% |
35,779,700 |
| 2024/6/18 |
1,553 |
1,561 |
1,539 |
1,544.5 |
+0.00% |
34,458,900 |
| 2024/6/17 |
1,562 |
1,574 |
1,535.5 |
1,544.5 |
-2.15% |
55,565,500 |
| 2024/6/14 |
1,575.5 |
1,603 |
1,568.5 |
1,578.5 |
-1.25% |
85,053,900 |
| 2024/6/13 |
1,623 |
1,624 |
1,595 |
1,598.5 |
-1.24% |
44,414,200 |
| 2024/6/12 |
1,614 |
1,621.5 |
1,605 |
1,618.5 |
-0.86% |
39,735,800 |
| 2024/6/11 |
1,652 |
1,660.5 |
1,632.5 |
1,632.5 |
-1.03% |
43,479,400 |
| 2024/6/10 |
1,640 |
1,651.5 |
1,630.5 |
1,649.5 |
+1.66% |
49,724,900 |
| 2024/6/7 |
1,635 |
1,648.5 |
1,605 |
1,622.5 |
-1.70% |
69,190,100 |
| 2024/6/6 |
1,643 |
1,672 |
1,632 |
1,650.5 |
+0.46% |
61,462,800 |
| 2024/6/5 |
1,661 |
1,666 |
1,639 |
1,643 |
-2.41% |
65,780,900 |
| 2024/6/4 |
1,691.5 |
1,723.5 |
1,679 |
1,683.5 |
-0.74% |
87,423,800 |
| 2024/6/3 |
1,684.5 |
1,701.5 |
1,682 |
1,696 |
+2.29% |
73,945,300 |
| 2024/5/31 |
1,625.5 |
1,663.5 |
1,623 |
1,658 |
+1.75% |
98,476,700 |
| 2024/5/30 |
1,621 |
1,647.5 |
1,613 |
1,629.5 |
-0.46% |
57,651,000 |
| 2024/5/29 |
1,630 |
1,665 |
1,629.5 |
1,637 |
+0.55% |
86,664,600 |
| 2024/5/28 |
1,595 |
1,628 |
1,589 |
1,628 |
+2.36% |
68,773,800 |
| 2024/5/27 |
1,571 |
1,590.5 |
1,567 |
1,590.5 |
+1.24% |
42,011,200 |
| 2024/5/24 |
1,543 |
1,573.5 |
1,542 |
1,571 |
+0.48% |
43,700,300 |
| 2024/5/23 |
1,559 |
1,564.5 |
1,545 |
1,563.5 |
+0.64% |
48,875,800 |
| 2024/5/22 |
1,564 |
1,566 |
1,549 |
1,553.5 |
+0.10% |
47,238,500 |
| 2024/5/21 |
1,555 |
1,559 |
1,535.5 |
1,552 |
-0.70% |
49,373,200 |
| 2024/5/20 |
1,553 |
1,573 |
1,551.5 |
1,563 |
+0.61% |
56,938,900 |
| 2024/5/17 |
1,528 |
1,578 |
1,523 |
1,553.5 |
+2.04% |
107,747,200 |
| 2024/5/16 |
1,550.5 |
1,560.5 |
1,502 |
1,522.5 |
-4.28% |
159,290,800 |
| 2024/5/15 |
1,617 |
1,625.5 |
1,590.5 |
1,590.5 |
-0.93% |
70,435,500 |
| 2024/5/14 |
1,600 |
1,613 |
1,591 |
1,605.5 |
+0.31% |
42,670,200 |
| 2024/5/13 |
1,599.5 |
1,616.5 |
1,589.5 |
1,600.5 |
+0.47% |
64,361,200 |
| 2024/5/10 |
1,587 |
1,612.5 |
1,583 |
1,593 |
+0.60% |
73,830,500 |
| 2024/5/9 |
1,568.5 |
1,593 |
1,565 |
1,583.5 |
+2.10% |
69,999,200 |
| 2024/5/8 |
1,560 |
1,565.5 |
1,545.5 |
1,551 |
-0.51% |
35,760,700 |
| 2024/5/7 |
1,568 |
1,568 |
1,543 |
1,559 |
+0.32% |
43,814,000 |
| 2024/5/2 |
1,557 |
1,559 |
1,543 |
1,554 |
-0.61% |
31,113,300 |
| 2024/5/1 |
1,568 |
1,572 |
1,548.5 |
1,563.5 |
-1.01% |
45,797,000 |
| 2024/4/30 |
1,543 |
1,579.5 |
1,539.5 |
1,579.5 |
+1.74% |
57,840,300 |
| 2024/4/26 |
1,550 |
1,567.5 |
1,525 |
1,552.5 |
+0.06% |
61,190,400 |
| 2024/4/25 |
1,564 |
1,572 |
1,550 |
1,551.5 |
-1.18% |
35,517,800 |
| 2024/4/24 |
1,565.5 |
1,572 |
1,553 |
1,570 |
+1.00% |
45,715,700 |
| 2024/4/23 |
1,561 |
1,571.5 |
1,547.5 |
1,554.5 |
+0.55% |
48,408,400 |
| 2024/4/22 |
1,527 |
1,554 |
1,521.5 |
1,546 |
+3.07% |
73,855,500 |
| 2024/4/19 |
1,520.5 |
1,526 |
1,481 |
1,500 |
-1.12% |
64,517,700 |
| 2024/4/18 |
1,484 |
1,523.5 |
1,483.5 |
1,517 |
+1.64% |
49,230,800 |
| 2024/4/17 |
1,520 |
1,520 |
1,479 |
1,492.5 |
-1.13% |
50,614,200 |
| 2024/4/16 |
1,536.5 |
1,552.5 |
1,507 |
1,509.5 |
-2.14% |
60,652,500 |
| 2024/4/15 |
1,525 |
1,542.5 |
1,516 |
1,542.5 |
-0.48% |
42,520,500 |
| 2024/4/12 |
1,565 |
1,565.5 |
1,539 |
1,550 |
-0.80% |
50,804,800 |
| 2024/4/11 |
1,532 |
1,563.5 |
1,531.5 |
1,562.5 |
+1.73% |
54,463,800 |
| 2024/4/10 |
1,535 |
1,541 |
1,530.5 |
1,536 |
-0.74% |
35,143,800 |
| 2024/4/9 |
1,549.5 |
1,555.5 |
1,531.5 |
1,547.5 |
+0.00% |
47,275,500 |
| 2024/4/8 |
1,533.5 |
1,547.5 |
1,527.5 |
1,547.5 |
+1.44% |
44,993,200 |
| 2024/4/5 |
1,514 |
1,525.5 |
1,509 |
1,525.5 |
-1.52% |
53,495,200 |
| 2024/4/4 |
1,527.5 |
1,561.5 |
1,516 |
1,549 |
+2.55% |
76,582,900 |
| 2024/4/3 |
1,489.5 |
1,514.5 |
1,481 |
1,510.5 |
+1.07% |
52,643,600 |
| 2024/4/2 |
1,510 |
1,528.5 |
1,491.5 |
1,494.5 |
-0.03% |
67,769,500 |
| 2024/4/1 |
1,557 |
1,563.5 |
1,489 |
1,495 |
-3.98% |
82,315,700 |
| 2024/3/29 |
1,549 |
1,561 |
1,546 |
1,557 |
+1.43% |
42,979,300 |
| 2024/3/28 |
1,541 |
1,569.5 |
1,535 |
1,535 |
-2.29% |
69,498,500 |
| 2024/3/27 |
1,570 |
1,591.5 |
1,566.5 |
1,571 |
+0.35% |
85,351,800 |
| 2024/3/26 |
1,587 |
1,587 |
1,562 |
1,565.5 |
-0.95% |
59,954,700 |
| 2024/3/25 |
1,597 |
1,597.5 |
1,578.5 |
1,580.5 |
-1.34% |
65,873,500 |
|
