日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
2,650 |
2,691 |
2,627 |
2,678.5 |
+4.04% |
812,700 |
2024/9/18 |
2,594 |
2,609.5 |
2,545 |
2,574.5 |
+0.04% |
466,200 |
2024/9/17 |
2,581 |
2,595 |
2,529.5 |
2,573.5 |
-0.02% |
558,500 |
2024/9/13 |
2,600.5 |
2,605.5 |
2,562 |
2,574 |
-0.96% |
630,600 |
2024/9/12 |
2,594 |
2,616 |
2,569 |
2,599 |
+2.48% |
656,000 |
2024/9/11 |
2,566 |
2,593.5 |
2,503 |
2,536 |
-1.80% |
617,200 |
2024/9/10 |
2,598.5 |
2,616.5 |
2,579.5 |
2,582.5 |
+0.35% |
611,600 |
2024/9/9 |
2,522.5 |
2,582.5 |
2,520 |
2,573.5 |
-1.04% |
642,100 |
2024/9/6 |
2,622.5 |
2,641 |
2,584.5 |
2,600.5 |
-0.63% |
619,600 |
2024/9/5 |
2,580.5 |
2,650.5 |
2,569.5 |
2,617 |
-1.36% |
666,100 |
2024/9/4 |
2,653 |
2,683 |
2,642.5 |
2,653 |
-3.63% |
1,038,200 |
2024/9/3 |
2,770 |
2,798 |
2,743 |
2,753 |
-0.22% |
494,300 |
2024/9/2 |
2,740 |
2,759 |
2,723 |
2,759 |
+2.09% |
550,400 |
2024/8/30 |
2,703.5 |
2,706 |
2,683 |
2,702.5 |
+0.26% |
668,700 |
2024/8/29 |
2,694 |
2,712 |
2,676.5 |
2,695.5 |
+0.32% |
562,800 |
2024/8/28 |
2,656 |
2,699.5 |
2,656 |
2,687 |
+0.34% |
613,900 |
2024/8/27 |
2,656.5 |
2,692.5 |
2,651.5 |
2,678 |
+0.81% |
566,000 |
2024/8/26 |
2,684 |
2,690 |
2,643.5 |
2,656.5 |
-2.26% |
977,700 |
2024/8/23 |
2,710 |
2,728 |
2,692.5 |
2,718 |
-0.22% |
507,900 |
2024/8/22 |
2,749 |
2,751 |
2,696.5 |
2,724 |
-0.15% |
321,100 |
2024/8/21 |
2,722 |
2,738 |
2,705 |
2,728 |
-1.28% |
455,800 |
2024/8/20 |
2,791 |
2,795 |
2,740.5 |
2,763.5 |
+1.26% |
535,200 |
2024/8/19 |
2,747 |
2,806 |
2,725 |
2,729 |
-0.40% |
693,800 |
2024/8/16 |
2,728 |
2,752 |
2,714 |
2,740 |
+3.91% |
731,300 |
2024/8/15 |
2,665 |
2,672 |
2,610 |
2,637 |
-0.62% |
835,100 |
2024/8/14 |
2,671 |
2,695 |
2,641 |
2,653.5 |
-0.77% |
910,700 |
2024/8/13 |
2,620 |
2,677 |
2,611 |
2,674 |
+5.69% |
1,169,100 |
2024/8/9 |
2,614.5 |
2,636 |
2,490 |
2,530 |
+0.34% |
949,200 |
2024/8/8 |
2,571 |
2,642.5 |
2,515.5 |
2,521.5 |
-0.49% |
2,250,300 |
2024/8/7 |
2,362.5 |
2,584.5 |
2,350.5 |
2,534 |
+5.10% |
1,133,600 |
2024/8/6 |
2,326 |
2,463 |
2,326 |
2,411 |
+10.80% |
1,011,400 |
2024/8/5 |
2,367 |
2,405.5 |
2,131 |
2,176 |
-15.10% |
1,483,300 |
2024/8/2 |
2,657.5 |
2,658 |
2,553.5 |
2,563 |
-6.85% |
1,063,800 |
2024/8/1 |
2,829 |
2,848.5 |
2,711 |
2,751.5 |
-4.00% |
1,137,300 |
2024/7/31 |
2,782.5 |
2,869 |
2,766.5 |
2,866 |
+1.25% |
1,146,600 |
2024/7/30 |
2,844.5 |
2,858 |
2,810 |
2,830.5 |
-0.49% |
537,800 |
2024/7/29 |
2,815.5 |
2,848 |
2,800.5 |
2,844.5 |
+2.89% |
706,700 |
2024/7/26 |
2,770 |
2,814.5 |
2,737.5 |
2,764.5 |
-0.70% |
564,800 |
2024/7/25 |
2,827.5 |
2,839.5 |
2,765.5 |
2,784 |
-3.25% |
971,800 |
2024/7/24 |
2,935 |
2,957 |
2,865 |
2,877.5 |
-2.82% |
854,300 |
2024/7/23 |
2,945 |
2,975 |
2,937 |
2,961 |
+0.54% |
698,800 |
2024/7/22 |
2,966.5 |
2,984 |
2,940 |
2,945 |
-1.49% |
649,700 |
2024/7/19 |
3,014 |
3,014 |
2,962 |
2,989.5 |
-0.85% |
662,000 |
2024/7/18 |
3,015 |
3,016 |
2,970.5 |
3,015 |
-1.66% |
907,300 |
2024/7/17 |
3,100 |
3,111 |
3,066 |
3,066 |
-0.81% |
638,100 |
2024/7/16 |
3,084 |
3,091 |
3,040 |
3,091 |
+0.95% |
685,300 |
2024/7/12 |
3,102 |
3,103 |
3,047 |
3,062 |
-2.23% |
763,600 |
2024/7/11 |
3,111 |
3,157 |
3,095 |
3,132 |
+0.61% |
906,600 |
2024/7/10 |
3,136 |
3,136 |
3,062 |
3,113 |
-0.77% |
810,200 |
2024/7/9 |
3,020 |
3,154 |
3,020 |
3,137 |
+4.05% |
1,299,400 |
2024/7/8 |
2,991.5 |
3,025 |
2,963.5 |
3,015 |
+0.10% |
719,400 |
2024/7/5 |
3,060 |
3,064 |
3,009 |
3,012 |
-1.60% |
645,300 |
2024/7/4 |
3,054 |
3,065 |
3,040 |
3,061 |
-0.20% |
623,600 |
2024/7/3 |
3,043 |
3,067 |
3,022 |
3,067 |
+0.43% |
701,800 |
2024/7/2 |
3,060 |
3,079 |
3,037 |
3,054 |
-1.13% |
738,400 |
2024/7/1 |
3,081 |
3,111 |
3,048 |
3,089 |
+0.68% |
674,000 |
2024/6/28 |
3,091 |
3,097 |
3,058 |
3,068 |
+0.03% |
696,300 |
2024/6/27 |
3,057 |
3,078 |
3,038 |
3,067 |
-0.36% |
629,700 |
2024/6/26 |
3,057 |
3,078 |
3,023 |
3,078 |
+0.69% |
848,200 |
2024/6/25 |
3,067 |
3,068 |
3,024 |
3,057 |
-0.16% |
860,400 |
2024/6/24 |
3,106 |
3,111 |
3,034 |
3,062 |
-1.42% |
1,057,600 |
2024/6/21 |
3,135 |
3,145 |
3,091 |
3,106 |
+0.23% |
1,166,900 |
2024/6/20 |
3,087 |
3,100 |
3,056 |
3,099 |
+0.78% |
572,400 |
2024/6/19 |
3,090 |
3,148 |
3,063 |
3,075 |
-0.26% |
960,700 |
2024/6/18 |
3,056 |
3,099 |
3,035 |
3,083 |
+1.45% |
823,100 |
2024/6/17 |
3,147 |
3,149 |
3,038 |
3,039 |
-1.65% |
1,263,400 |
2024/6/14 |
3,006 |
3,097 |
2,964.5 |
3,090 |
+4.55% |
2,029,100 |
2024/6/13 |
2,965.5 |
3,002 |
2,931.5 |
2,955.5 |
+0.39% |
1,411,000 |
2024/6/12 |
2,948 |
3,009 |
2,927.5 |
2,944 |
-0.15% |
782,000 |
2024/6/11 |
2,940 |
2,952.5 |
2,917.5 |
2,948.5 |
+0.56% |
583,200 |
2024/6/10 |
2,908 |
2,942 |
2,903 |
2,932 |
+0.27% |
475,700 |
2024/6/7 |
2,921.5 |
2,945 |
2,914.5 |
2,924 |
+0.50% |
567,400 |
2024/6/6 |
2,926.5 |
2,937.5 |
2,891 |
2,909.5 |
+2.38% |
901,200 |
2024/6/5 |
2,847.5 |
2,871 |
2,817 |
2,842 |
-1.35% |
888,200 |
2024/6/4 |
2,900.5 |
2,914 |
2,877 |
2,881 |
-1.64% |
742,200 |
2024/6/3 |
2,935 |
2,959.5 |
2,897 |
2,929 |
-0.61% |
820,300 |
2024/5/31 |
2,921 |
2,956 |
2,911 |
2,947 |
+0.36% |
840,100 |
2024/5/30 |
2,912 |
2,942 |
2,881 |
2,936.5 |
-0.47% |
484,800 |
2024/5/29 |
2,951.5 |
2,988 |
2,948 |
2,950.5 |
-0.20% |
427,000 |
2024/5/28 |
2,964 |
2,984.5 |
2,938.5 |
2,956.5 |
-0.89% |
437,700 |
2024/5/27 |
2,977 |
2,991 |
2,961.5 |
2,983 |
+0.20% |
447,300 |
2024/5/24 |
2,978 |
2,995.5 |
2,959.5 |
2,977 |
-0.80% |
524,700 |
2024/5/23 |
3,007 |
3,024 |
2,971.5 |
3,001 |
-0.83% |
570,000 |
2024/5/22 |
3,097 |
3,109 |
3,019 |
3,026 |
-1.88% |
799,900 |
2024/5/21 |
3,075 |
3,106 |
3,050 |
3,084 |
+1.18% |
859,400 |
2024/5/20 |
3,030 |
3,095 |
3,006 |
3,048 |
+0.93% |
1,120,500 |
2024/5/17 |
3,034 |
3,062 |
2,975.5 |
3,020 |
-1.21% |
1,158,000 |
2024/5/16 |
2,994.5 |
3,064 |
2,973.5 |
3,057 |
+1.97% |
1,121,100 |
2024/5/15 |
3,003 |
3,048 |
2,959 |
2,998 |
-1.83% |
1,216,500 |
2024/5/14 |
3,113 |
3,126 |
3,024 |
3,054 |
-1.20% |
1,469,900 |
2024/5/13 |
3,370 |
3,370 |
3,082 |
3,091 |
+7.70% |
2,727,700 |
2024/5/10 |
2,875 |
2,906 |
2,842 |
2,870 |
+1.18% |
1,076,600 |
2024/5/9 |
2,796 |
2,859.5 |
2,788 |
2,836.5 |
+1.56% |
840,600 |
2024/5/8 |
2,814 |
2,817 |
2,778 |
2,793 |
+0.43% |
611,000 |
2024/5/7 |
2,780 |
2,810 |
2,770.5 |
2,781 |
+0.72% |
448,800 |
2024/5/2 |
2,767 |
2,780 |
2,758 |
2,761 |
-0.29% |
426,200 |
2024/5/1 |
2,771.5 |
2,788.5 |
2,750 |
2,769 |
-0.91% |
534,900 |
2024/4/30 |
2,792 |
2,812 |
2,772.5 |
2,794.5 |
+1.42% |
711,100 |
2024/4/26 |
2,715 |
2,772.5 |
2,704 |
2,755.5 |
+2.07% |
795,900 |
2024/4/25 |
2,731 |
2,755.5 |
2,693.5 |
2,699.5 |
-1.68% |
943,600 |
2024/4/24 |
2,749.5 |
2,754 |
2,708.5 |
2,745.5 |
+0.09% |
869,400 |
2024/4/23 |
2,807 |
2,810.5 |
2,734 |
2,743 |
-1.40% |
733,100 |
2024/4/22 |
2,751 |
2,798.5 |
2,745.5 |
2,782 |
+1.81% |
918,100 |
2024/4/19 |
2,745 |
2,760 |
2,674.5 |
2,732.5 |
-0.60% |
1,297,200 |
2024/4/18 |
2,714.5 |
2,764.5 |
2,693 |
2,749 |
+0.40% |
676,900 |
2024/4/17 |
2,759 |
2,781 |
2,711 |
2,738 |
-0.15% |
949,700 |
2024/4/16 |
2,820 |
2,860 |
2,742 |
2,742 |
-3.40% |
1,165,200 |
2024/4/15 |
2,798 |
2,842.5 |
2,784.5 |
2,838.5 |
+0.76% |
732,900 |
2024/4/12 |
2,770 |
2,822 |
2,766 |
2,817 |
+1.75% |
1,067,900 |
2024/4/11 |
2,725 |
2,797 |
2,715 |
2,768.5 |
+0.62% |
995,400 |
2024/4/10 |
2,718 |
2,784.5 |
2,703.5 |
2,751.5 |
+1.03% |
746,800 |
2024/4/9 |
2,678 |
2,729 |
2,670.5 |
2,723.5 |
+2.72% |
981,200 |
2024/4/8 |
2,666 |
2,675.5 |
2,636 |
2,651.5 |
+0.28% |
523,500 |
2024/4/5 |
2,609.5 |
2,651.5 |
2,608 |
2,644 |
+0.00% |
740,400 |
2024/4/4 |
2,651 |
2,666 |
2,628 |
2,644 |
+1.38% |
868,100 |
2024/4/3 |
2,535 |
2,615.5 |
2,530 |
2,608 |
+2.74% |
1,152,800 |
2024/4/2 |
2,520.5 |
2,552.5 |
2,511.5 |
2,538.5 |
+0.16% |
793,200 |
2024/4/1 |
2,589.5 |
2,602.5 |
2,506 |
2,534.5 |
-2.14% |
940,800 |
2024/3/29 |
2,569 |
2,613 |
2,557.5 |
2,590 |
+2.33% |
646,900 |
2024/3/28 |
2,607 |
2,632.5 |
2,515.5 |
2,531 |
-4.36% |
1,272,500 |
2024/3/27 |
2,643.5 |
2,682 |
2,634.5 |
2,646.5 |
+0.74% |
1,144,100 |
2024/3/26 |
2,622 |
2,653 |
2,609.5 |
2,627 |
+0.02% |
596,000 |
2024/3/25 |
2,680 |
2,685.5 |
2,616.5 |
2,626.5 |
-1.63% |
1,030,600 |
|