日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/19 |
1,596 |
1,602 |
1,578 |
1,580.5 |
+0.44% |
325,500 |
2024/9/18 |
1,578 |
1,578 |
1,549.5 |
1,573.5 |
+0.77% |
287,500 |
2024/9/17 |
1,602 |
1,612.5 |
1,530 |
1,561.5 |
-1.92% |
314,500 |
2024/9/13 |
1,610 |
1,629 |
1,585 |
1,592 |
-0.81% |
515,300 |
2024/9/12 |
1,612.5 |
1,628.5 |
1,580.5 |
1,605 |
+0.94% |
455,200 |
2024/9/11 |
1,598 |
1,618.5 |
1,575.5 |
1,590 |
-2.54% |
350,000 |
2024/9/10 |
1,617 |
1,643.5 |
1,615 |
1,631.5 |
+1.02% |
303,000 |
2024/9/9 |
1,600 |
1,620 |
1,566 |
1,615 |
-2.92% |
315,300 |
2024/9/6 |
1,682.5 |
1,682.5 |
1,653 |
1,663.5 |
-0.03% |
237,000 |
2024/9/5 |
1,651.5 |
1,703 |
1,629 |
1,664 |
-1.63% |
249,100 |
2024/9/4 |
1,737.5 |
1,750.5 |
1,686.5 |
1,691.5 |
-4.84% |
307,800 |
2024/9/3 |
1,762 |
1,788 |
1,756 |
1,777.5 |
+1.60% |
242,700 |
2024/9/2 |
1,756 |
1,762 |
1,731 |
1,749.5 |
+0.60% |
221,500 |
2024/8/30 |
1,729 |
1,754.5 |
1,707 |
1,739 |
+0.81% |
414,100 |
2024/8/29 |
1,743 |
1,743 |
1,717.5 |
1,725 |
-1.03% |
296,800 |
2024/8/28 |
1,724 |
1,747 |
1,710 |
1,743 |
+0.17% |
251,600 |
2024/8/27 |
1,749.5 |
1,755.5 |
1,723 |
1,740 |
-0.54% |
272,000 |
2024/8/26 |
1,806 |
1,812 |
1,748 |
1,749.5 |
-3.18% |
313,400 |
2024/8/23 |
1,802.5 |
1,832 |
1,793.5 |
1,807 |
+0.72% |
339,300 |
2024/8/22 |
1,824.5 |
1,832.5 |
1,781 |
1,794 |
-1.37% |
219,400 |
2024/8/21 |
1,817.5 |
1,846 |
1,799 |
1,819 |
-1.91% |
238,300 |
2024/8/20 |
1,902.5 |
1,902.5 |
1,853 |
1,854.5 |
-0.72% |
324,500 |
2024/8/19 |
1,885 |
1,902.5 |
1,868 |
1,868 |
-1.66% |
268,900 |
2024/8/16 |
1,882.5 |
1,910 |
1,870.5 |
1,899.5 |
+4.03% |
293,000 |
2024/8/15 |
1,791.5 |
1,831 |
1,780 |
1,826 |
+2.56% |
313,300 |
2024/8/14 |
1,766.5 |
1,817 |
1,754 |
1,780.5 |
+1.80% |
370,300 |
2024/8/13 |
1,691 |
1,749 |
1,662.5 |
1,749 |
+3.00% |
422,200 |
2024/8/9 |
1,687.5 |
1,732.5 |
1,655.5 |
1,698 |
+4.11% |
480,600 |
2024/8/8 |
1,678.5 |
1,709 |
1,629.5 |
1,631 |
-5.09% |
544,400 |
2024/8/7 |
1,594 |
1,778.5 |
1,588 |
1,718.5 |
+4.85% |
581,900 |
2024/8/6 |
1,635 |
1,728.5 |
1,598 |
1,639 |
+7.51% |
917,200 |
2024/8/5 |
1,689.5 |
1,693.5 |
1,504.5 |
1,524.5 |
-19.10% |
929,900 |
2024/8/2 |
2,030.5 |
2,047 |
1,884.5 |
1,884.5 |
-11.51% |
758,100 |
2024/8/1 |
2,140 |
2,182.5 |
2,092.5 |
2,129.5 |
-0.23% |
936,100 |
2024/7/31 |
1,985.5 |
2,138.5 |
1,985.5 |
2,134.5 |
+8.63% |
884,000 |
2024/7/30 |
2,000 |
2,024 |
1,956.5 |
1,965 |
-0.61% |
611,200 |
2024/7/29 |
1,952.5 |
1,984.5 |
1,921 |
1,977 |
+3.24% |
467,100 |
2024/7/26 |
1,924.5 |
1,941.5 |
1,896 |
1,915 |
-0.49% |
386,400 |
2024/7/25 |
1,973 |
2,000 |
1,921 |
1,924.5 |
-3.75% |
546,100 |
2024/7/24 |
2,033 |
2,049 |
1,995.5 |
1,999.5 |
-1.74% |
297,000 |
2024/7/23 |
2,005.5 |
2,040 |
1,984.5 |
2,035 |
+2.83% |
414,300 |
2024/7/22 |
2,008 |
2,019.5 |
1,978.5 |
1,979 |
-0.90% |
383,300 |
2024/7/19 |
2,001 |
2,008 |
1,975 |
1,997 |
-0.70% |
282,000 |
2024/7/18 |
1,993 |
2,025.5 |
1,986.5 |
2,011 |
-0.27% |
351,900 |
2024/7/17 |
2,050 |
2,059 |
2,011.5 |
2,016.5 |
-0.93% |
413,200 |
2024/7/16 |
2,005 |
2,051.5 |
1,999 |
2,035.5 |
+1.02% |
522,000 |
2024/7/12 |
1,990 |
2,038.5 |
1,985.5 |
2,015 |
+0.37% |
563,200 |
2024/7/11 |
2,012 |
2,020 |
1,988 |
2,007.5 |
+0.75% |
406,500 |
2024/7/10 |
1,995 |
2,010 |
1,980 |
1,992.5 |
+0.00% |
390,400 |
2024/7/9 |
2,020 |
2,022 |
1,973.5 |
1,992.5 |
-1.39% |
620,600 |
2024/7/8 |
2,045.5 |
2,066 |
2,020 |
2,020.5 |
-1.25% |
641,600 |
2024/7/5 |
2,105.5 |
2,112 |
2,046 |
2,046 |
-2.90% |
422,700 |
2024/7/4 |
2,103 |
2,117.5 |
2,081 |
2,107 |
+0.19% |
393,900 |
2024/7/3 |
2,141 |
2,150 |
2,096 |
2,103 |
-1.91% |
763,500 |
2024/7/2 |
2,126.5 |
2,174 |
2,121 |
2,144 |
+0.82% |
725,100 |
2024/7/1 |
2,102 |
2,130 |
2,079 |
2,126.5 |
+2.90% |
484,300 |
2024/6/28 |
2,059.5 |
2,084 |
2,046 |
2,066.5 |
+1.15% |
376,200 |
2024/6/27 |
2,076.5 |
2,081.5 |
2,027 |
2,043 |
-1.23% |
480,700 |
2024/6/26 |
2,084.5 |
2,089 |
2,051 |
2,068.5 |
-1.31% |
473,600 |
2024/6/25 |
2,068.5 |
2,109 |
2,059.5 |
2,096 |
+2.00% |
613,800 |
2024/6/24 |
2,071 |
2,083 |
2,033 |
2,055 |
+0.07% |
308,900 |
2024/6/21 |
2,060 |
2,075.5 |
2,041 |
2,053.5 |
+0.64% |
636,000 |
2024/6/20 |
2,072 |
2,075.5 |
2,006.5 |
2,040.5 |
-1.62% |
432,000 |
2024/6/19 |
2,060 |
2,104 |
2,056 |
2,074 |
+1.97% |
437,800 |
2024/6/18 |
2,064 |
2,064 |
2,014 |
2,034 |
-0.51% |
290,300 |
2024/6/17 |
2,062 |
2,102.5 |
2,037 |
2,044.5 |
-1.28% |
388,400 |
2024/6/14 |
2,015 |
2,075 |
2,009.5 |
2,071 |
+1.30% |
666,400 |
2024/6/13 |
2,058 |
2,079.5 |
2,019.5 |
2,044.5 |
-0.66% |
340,800 |
2024/6/12 |
2,050 |
2,061.5 |
2,014.5 |
2,058 |
-1.08% |
664,200 |
2024/6/11 |
2,092.5 |
2,115 |
2,080.5 |
2,080.5 |
-0.60% |
288,600 |
2024/6/10 |
2,104 |
2,114 |
2,076 |
2,093 |
+0.31% |
332,800 |
2024/6/7 |
2,084 |
2,134 |
2,078 |
2,086.5 |
+0.12% |
315,800 |
2024/6/6 |
2,105 |
2,130.5 |
2,072 |
2,084 |
-1.12% |
649,800 |
2024/6/5 |
2,124 |
2,124.5 |
2,071.5 |
2,107.5 |
-3.64% |
742,700 |
2024/6/4 |
2,310 |
2,317.5 |
2,172 |
2,187 |
-5.77% |
945,900 |
2024/6/3 |
2,282 |
2,323 |
2,280.5 |
2,321 |
+2.52% |
434,600 |
2024/5/31 |
2,180 |
2,265 |
2,180 |
2,264 |
+4.36% |
623,800 |
2024/5/30 |
2,150 |
2,191 |
2,124 |
2,169.5 |
-0.30% |
312,400 |
2024/5/29 |
2,200 |
2,234 |
2,172.5 |
2,176 |
+0.05% |
467,900 |
2024/5/28 |
2,125 |
2,189 |
2,113 |
2,175 |
+2.69% |
362,400 |
2024/5/27 |
2,081 |
2,123 |
2,081 |
2,118 |
+1.75% |
163,900 |
2024/5/24 |
2,070 |
2,099 |
2,067 |
2,081.5 |
-0.10% |
188,400 |
2024/5/23 |
2,105 |
2,108 |
2,054 |
2,083.5 |
-1.30% |
271,100 |
2024/5/22 |
2,113.5 |
2,136.5 |
2,093 |
2,111 |
-0.02% |
306,200 |
2024/5/21 |
2,135 |
2,164.5 |
2,109 |
2,111.5 |
-1.22% |
278,900 |
2024/5/20 |
2,127.5 |
2,147 |
2,113 |
2,137.5 |
+0.47% |
278,400 |
2024/5/17 |
2,068 |
2,127.5 |
2,060 |
2,127.5 |
+2.16% |
421,800 |
2024/5/16 |
2,080.5 |
2,098.5 |
2,061 |
2,082.5 |
+0.36% |
310,900 |
2024/5/15 |
2,090 |
2,116 |
2,052.5 |
2,075 |
+0.51% |
523,000 |
2024/5/14 |
2,015 |
2,064.5 |
1,992 |
2,064.5 |
+0.41% |
451,600 |
2024/5/13 |
2,000 |
2,106 |
1,997 |
2,056 |
+5.87% |
1,046,300 |
2024/5/10 |
1,916 |
1,970 |
1,900 |
1,942 |
+2.00% |
378,300 |
2024/5/9 |
1,900 |
1,911 |
1,875.5 |
1,904 |
+0.93% |
267,800 |
2024/5/8 |
1,869 |
1,893 |
1,850.5 |
1,886.5 |
+0.59% |
270,100 |
2024/5/7 |
1,911 |
1,911 |
1,854.5 |
1,875.5 |
-1.50% |
266,700 |
2024/5/2 |
1,905 |
1,915 |
1,882 |
1,904 |
-0.50% |
194,300 |
2024/5/1 |
1,915.5 |
1,928.5 |
1,888 |
1,913.5 |
-1.29% |
305,300 |
2024/4/30 |
1,896.5 |
1,940 |
1,876 |
1,938.5 |
+0.10% |
415,700 |
2024/4/26 |
1,876 |
1,953 |
1,870 |
1,936.5 |
+3.03% |
484,100 |
2024/4/25 |
1,903.5 |
1,920 |
1,878 |
1,879.5 |
-2.16% |
272,400 |
2024/4/24 |
1,911 |
1,952.5 |
1,910 |
1,921 |
+0.55% |
360,200 |
2024/4/23 |
1,912.5 |
1,939 |
1,900 |
1,910.5 |
+0.71% |
276,400 |
2024/4/22 |
1,918.5 |
1,939 |
1,859 |
1,897 |
+0.98% |
404,100 |
2024/4/19 |
1,910 |
1,921.5 |
1,848 |
1,878.5 |
-1.73% |
364,100 |
2024/4/18 |
1,876 |
1,934.5 |
1,866.5 |
1,911.5 |
+2.38% |
397,300 |
2024/4/17 |
1,903 |
1,908 |
1,850 |
1,867 |
-1.03% |
433,900 |
2024/4/16 |
1,978.5 |
2,005 |
1,886.5 |
1,886.5 |
-5.44% |
551,400 |
2024/4/15 |
1,947 |
1,999 |
1,924 |
1,995 |
+1.45% |
452,700 |
2024/4/12 |
1,930 |
1,979.5 |
1,930 |
1,966.5 |
+2.10% |
696,800 |
2024/4/11 |
1,864 |
1,932.5 |
1,864 |
1,926 |
+2.39% |
342,300 |
2024/4/10 |
1,862 |
1,895 |
1,850 |
1,881 |
+0.13% |
213,800 |
2024/4/9 |
1,892 |
1,899.5 |
1,868.5 |
1,878.5 |
+0.00% |
240,300 |
2024/4/8 |
1,859.5 |
1,885.5 |
1,851 |
1,878.5 |
+1.40% |
281,300 |
2024/4/5 |
1,835 |
1,852.5 |
1,808.5 |
1,852.5 |
-0.75% |
263,000 |
2024/4/4 |
1,855 |
1,881 |
1,842.5 |
1,866.5 |
+1.28% |
367,300 |
2024/4/3 |
1,809 |
1,879 |
1,805.5 |
1,843 |
+0.82% |
309,400 |
2024/4/2 |
1,888 |
1,896.5 |
1,822 |
1,828 |
-2.74% |
421,500 |
2024/4/1 |
1,960 |
1,961.5 |
1,879.5 |
1,879.5 |
-3.02% |
377,000 |
2024/3/29 |
1,923 |
1,956 |
1,907 |
1,938 |
+1.47% |
414,900 |
2024/3/28 |
1,916 |
1,929.5 |
1,901 |
1,910 |
-2.25% |
507,900 |
2024/3/27 |
1,945 |
1,978.5 |
1,935 |
1,954 |
+1.32% |
428,000 |
2024/3/26 |
1,920 |
1,948.5 |
1,898 |
1,928.5 |
+0.84% |
324,900 |
2024/3/25 |
1,982.5 |
1,985 |
1,912.5 |
1,912.5 |
-4.40% |
435,400 |
|