日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/20 |
1,800 |
1,803 |
1,775.5 |
1,786 |
+0.48% |
1,110,800 |
2024/9/19 |
1,790 |
1,799.5 |
1,770 |
1,777.5 |
+1.14% |
619,600 |
2024/9/18 |
1,780 |
1,789.5 |
1,738 |
1,757.5 |
-0.71% |
738,200 |
2024/9/17 |
1,737 |
1,776.5 |
1,732 |
1,770 |
+3.39% |
1,195,500 |
2024/9/13 |
1,696 |
1,717 |
1,685.5 |
1,712 |
+1.03% |
612,900 |
2024/9/12 |
1,700.5 |
1,712 |
1,677 |
1,694.5 |
+0.44% |
472,600 |
2024/9/11 |
1,722.5 |
1,742 |
1,659 |
1,687 |
-1.49% |
522,400 |
2024/9/10 |
1,650 |
1,727.5 |
1,637 |
1,712.5 |
+4.71% |
827,500 |
2024/9/9 |
1,589.5 |
1,635.5 |
1,573 |
1,635.5 |
+0.55% |
477,300 |
2024/9/6 |
1,652.5 |
1,666.5 |
1,614 |
1,626.5 |
-1.60% |
276,000 |
2024/9/5 |
1,651 |
1,689 |
1,639.5 |
1,653 |
-1.20% |
367,400 |
2024/9/4 |
1,668.5 |
1,700 |
1,658 |
1,673 |
-2.48% |
383,400 |
2024/9/3 |
1,707 |
1,721 |
1,690 |
1,715.5 |
+1.21% |
407,900 |
2024/9/2 |
1,683.5 |
1,703 |
1,674 |
1,695 |
+1.65% |
392,200 |
2024/8/30 |
1,636 |
1,687.5 |
1,631.5 |
1,667.5 |
+2.27% |
567,300 |
2024/8/29 |
1,621.5 |
1,636.5 |
1,604 |
1,630.5 |
+0.46% |
1,434,800 |
2024/8/28 |
1,629.5 |
1,630 |
1,614 |
1,623 |
-0.89% |
423,000 |
2024/8/27 |
1,641 |
1,648 |
1,622 |
1,637.5 |
-0.70% |
256,200 |
2024/8/26 |
1,667 |
1,689 |
1,645 |
1,649 |
-2.43% |
226,600 |
2024/8/23 |
1,690 |
1,693.5 |
1,675.5 |
1,690 |
+0.45% |
280,500 |
2024/8/22 |
1,700 |
1,700 |
1,667.5 |
1,682.5 |
-0.65% |
339,400 |
2024/8/21 |
1,680 |
1,705 |
1,671 |
1,693.5 |
-1.54% |
282,800 |
2024/8/20 |
1,715 |
1,723 |
1,694 |
1,720 |
+2.02% |
304,500 |
2024/8/19 |
1,713.5 |
1,737 |
1,686 |
1,686 |
-2.88% |
334,800 |
2024/8/16 |
1,708 |
1,741 |
1,705.5 |
1,736 |
+3.33% |
545,800 |
2024/8/15 |
1,686.5 |
1,690 |
1,656.5 |
1,680 |
+1.69% |
354,300 |
2024/8/14 |
1,660 |
1,678.5 |
1,636 |
1,652 |
+0.46% |
658,400 |
2024/8/13 |
1,616 |
1,657 |
1,611.5 |
1,644.5 |
+4.35% |
682,400 |
2024/8/9 |
1,587 |
1,636.5 |
1,545 |
1,576 |
+1.61% |
1,111,000 |
2024/8/8 |
1,666 |
1,670 |
1,531.5 |
1,551 |
+11.90% |
2,304,100 |
2024/8/7 |
1,316 |
1,436.5 |
1,310 |
1,386 |
+0.73% |
757,800 |
2024/8/6 |
1,288 |
1,415.5 |
1,277.5 |
1,376 |
+13.67% |
646,300 |
2024/8/5 |
1,336 |
1,353 |
1,201 |
1,210.5 |
-18.26% |
767,500 |
2024/8/2 |
1,519.5 |
1,528 |
1,472 |
1,481 |
-6.09% |
519,600 |
2024/8/1 |
1,619 |
1,635.5 |
1,563 |
1,577 |
-4.94% |
441,200 |
2024/7/31 |
1,610 |
1,663.5 |
1,596 |
1,659 |
+2.28% |
570,000 |
2024/7/30 |
1,628 |
1,637.5 |
1,601 |
1,622 |
-0.98% |
550,600 |
2024/7/29 |
1,600 |
1,644 |
1,593.5 |
1,638 |
+2.95% |
718,600 |
2024/7/26 |
1,600 |
1,616.5 |
1,591 |
1,591 |
-1.00% |
459,700 |
2024/7/25 |
1,640 |
1,640 |
1,606 |
1,607 |
-2.46% |
641,300 |
2024/7/24 |
1,655.5 |
1,695 |
1,641 |
1,647.5 |
+0.30% |
934,300 |
2024/7/23 |
1,640 |
1,654.5 |
1,630.5 |
1,642.5 |
+1.89% |
661,400 |
2024/7/22 |
1,640 |
1,641.5 |
1,612 |
1,612 |
-2.18% |
356,200 |
2024/7/19 |
1,640 |
1,652 |
1,623 |
1,648 |
+0.37% |
400,600 |
2024/7/18 |
1,641 |
1,657 |
1,621 |
1,642 |
-1.94% |
551,900 |
2024/7/17 |
1,699.5 |
1,699.5 |
1,673.5 |
1,674.5 |
-0.36% |
289,800 |
2024/7/16 |
1,687.5 |
1,697 |
1,677 |
1,680.5 |
-0.97% |
401,200 |
2024/7/12 |
1,700 |
1,719 |
1,682 |
1,697 |
-1.14% |
381,800 |
2024/7/11 |
1,736.5 |
1,749 |
1,716.5 |
1,716.5 |
-1.12% |
557,100 |
2024/7/10 |
1,717 |
1,754.5 |
1,711 |
1,736 |
+1.61% |
630,900 |
2024/7/9 |
1,660 |
1,717 |
1,660 |
1,708.5 |
+6.81% |
877,400 |
2024/7/8 |
1,610 |
1,618.5 |
1,588.5 |
1,599.5 |
-1.81% |
405,900 |
2024/7/5 |
1,650.5 |
1,664.5 |
1,629 |
1,629 |
-0.94% |
491,200 |
2024/7/4 |
1,645 |
1,648.5 |
1,630 |
1,644.5 |
+0.98% |
291,700 |
2024/7/3 |
1,635 |
1,636.5 |
1,616 |
1,628.5 |
+0.06% |
432,500 |
2024/7/2 |
1,631.5 |
1,643.5 |
1,617 |
1,627.5 |
+0.40% |
328,800 |
2024/7/1 |
1,620.5 |
1,631 |
1,608 |
1,621 |
+1.09% |
322,900 |
2024/6/28 |
1,605 |
1,613 |
1,589 |
1,603.5 |
+0.91% |
378,600 |
2024/6/27 |
1,585 |
1,597 |
1,570 |
1,589 |
-0.53% |
355,900 |
2024/6/26 |
1,603 |
1,607.5 |
1,587 |
1,597.5 |
-0.34% |
412,500 |
2024/6/25 |
1,574.5 |
1,603 |
1,570 |
1,603 |
+2.40% |
432,000 |
2024/6/24 |
1,566 |
1,577 |
1,550.5 |
1,565.5 |
+0.32% |
443,800 |
2024/6/21 |
1,548 |
1,568 |
1,540 |
1,560.5 |
+0.84% |
907,500 |
2024/6/20 |
1,540.5 |
1,561 |
1,535.5 |
1,547.5 |
+0.85% |
691,800 |
2024/6/19 |
1,530 |
1,549 |
1,525 |
1,534.5 |
+0.79% |
537,800 |
2024/6/18 |
1,559.5 |
1,566 |
1,522.5 |
1,522.5 |
-1.17% |
809,900 |
2024/6/17 |
1,568.5 |
1,575 |
1,496 |
1,540.5 |
-3.33% |
1,375,800 |
2024/6/14 |
1,560.5 |
1,593.5 |
1,544 |
1,593.5 |
+0.79% |
1,101,000 |
2024/6/13 |
1,640 |
1,658.5 |
1,576 |
1,581 |
-3.71% |
640,400 |
2024/6/12 |
1,638.5 |
1,658.5 |
1,633.5 |
1,642 |
+0.18% |
578,600 |
2024/6/11 |
1,643.5 |
1,685 |
1,636.5 |
1,639 |
+0.18% |
477,500 |
2024/6/10 |
1,644.5 |
1,662.5 |
1,629 |
1,636 |
-0.49% |
394,700 |
2024/6/7 |
1,650 |
1,655 |
1,632 |
1,644 |
-0.15% |
368,000 |
2024/6/6 |
1,686 |
1,693 |
1,638.5 |
1,646.5 |
-2.02% |
603,700 |
2024/6/5 |
1,689 |
1,703.5 |
1,674 |
1,680.5 |
-0.33% |
477,100 |
2024/6/4 |
1,700.5 |
1,715 |
1,673 |
1,686 |
-1.98% |
394,900 |
2024/6/3 |
1,733.5 |
1,747 |
1,716.5 |
1,720 |
-1.38% |
429,000 |
2024/5/31 |
1,737 |
1,754.5 |
1,721.5 |
1,744 |
+1.13% |
799,900 |
2024/5/30 |
1,710 |
1,729.5 |
1,690.5 |
1,724.5 |
-0.63% |
502,600 |
2024/5/29 |
1,738 |
1,752.5 |
1,722 |
1,735.5 |
-0.37% |
589,700 |
2024/5/28 |
1,813.5 |
1,844.5 |
1,737 |
1,742 |
-7.61% |
1,627,800 |
2024/5/27 |
1,850 |
1,903 |
1,850 |
1,885.5 |
+3.17% |
1,107,800 |
2024/5/24 |
1,800 |
1,831 |
1,792 |
1,827.5 |
+1.30% |
914,900 |
2024/5/23 |
1,850 |
1,855 |
1,803.5 |
1,804 |
-2.01% |
1,040,800 |
2024/5/22 |
1,837.5 |
1,868.5 |
1,811 |
1,841 |
-0.16% |
983,600 |
2024/5/21 |
1,850 |
1,876 |
1,831 |
1,844 |
+1.15% |
1,014,000 |
2024/5/20 |
1,801 |
1,846 |
1,800 |
1,823 |
+0.00% |
1,526,900 |
2024/5/17 |
1,750 |
1,823.5 |
1,740 |
1,823 |
+2.27% |
2,616,000 |
2024/5/16 |
1,710 |
1,797 |
1,690 |
1,782.5 |
+12.04% |
3,011,200 |
2024/5/15 |
1,600 |
1,620 |
1,580 |
1,591 |
-0.28% |
1,080,800 |
2024/5/14 |
1,625 |
1,625 |
1,584.5 |
1,595.5 |
-2.83% |
726,000 |
2024/5/13 |
1,643.5 |
1,645.5 |
1,618 |
1,642 |
-0.12% |
586,000 |
2024/5/10 |
1,651 |
1,667.5 |
1,623 |
1,644 |
+0.49% |
564,300 |
2024/5/9 |
1,649.5 |
1,652 |
1,619.5 |
1,636 |
-0.30% |
401,000 |
2024/5/8 |
1,632 |
1,650 |
1,615 |
1,641 |
+0.24% |
647,900 |
2024/5/7 |
1,635 |
1,669.5 |
1,628 |
1,637 |
+1.87% |
696,900 |
2024/5/2 |
1,591.5 |
1,608 |
1,570 |
1,607 |
+1.07% |
724,200 |
2024/5/1 |
1,614 |
1,626.5 |
1,574 |
1,590 |
-0.78% |
1,002,700 |
2024/4/30 |
1,600 |
1,609 |
1,568 |
1,602.5 |
+0.47% |
1,248,100 |
2024/4/26 |
1,561 |
1,596 |
1,552 |
1,595 |
+2.01% |
1,473,600 |
2024/4/25 |
1,545.5 |
1,584 |
1,545.5 |
1,563.5 |
+1.53% |
1,191,400 |
2024/4/24 |
1,496 |
1,545.5 |
1,496 |
1,540 |
+2.94% |
857,400 |
2024/4/23 |
1,504 |
1,506.5 |
1,483.5 |
1,496 |
-0.53% |
491,200 |
2024/4/22 |
1,506 |
1,526 |
1,489.5 |
1,504 |
+1.18% |
464,200 |
2024/4/19 |
1,516.5 |
1,516.5 |
1,458.5 |
1,486.5 |
-1.98% |
699,700 |
2024/4/18 |
1,497 |
1,523.5 |
1,479.5 |
1,516.5 |
+1.30% |
639,700 |
2024/4/17 |
1,527.5 |
1,527.5 |
1,489.5 |
1,497 |
-1.93% |
733,200 |
2024/4/16 |
1,554 |
1,560.5 |
1,506.5 |
1,526.5 |
-2.34% |
630,600 |
2024/4/15 |
1,524.5 |
1,563 |
1,516.5 |
1,563 |
+0.81% |
580,800 |
2024/4/12 |
1,553 |
1,554 |
1,538.5 |
1,550.5 |
+0.65% |
426,200 |
2024/4/11 |
1,531.5 |
1,540.5 |
1,519.5 |
1,540.5 |
-0.10% |
515,400 |
2024/4/10 |
1,520 |
1,542 |
1,516.5 |
1,542 |
+0.62% |
292,400 |
2024/4/9 |
1,520 |
1,539.5 |
1,515.5 |
1,532.5 |
+1.12% |
511,000 |
2024/4/8 |
1,498 |
1,526 |
1,498 |
1,515.5 |
+1.20% |
555,400 |
2024/4/5 |
1,486 |
1,497.5 |
1,475.5 |
1,497.5 |
+0.00% |
408,300 |
2024/4/4 |
1,484 |
1,511 |
1,475.5 |
1,497.5 |
+1.97% |
461,900 |
2024/4/3 |
1,460 |
1,476.5 |
1,447 |
1,468.5 |
+0.51% |
435,200 |
2024/4/2 |
1,466.5 |
1,472.5 |
1,452.5 |
1,461 |
-0.27% |
489,700 |
2024/4/1 |
1,500 |
1,504.5 |
1,454.5 |
1,465 |
-2.14% |
496,200 |
2024/3/29 |
1,479 |
1,499.5 |
1,476 |
1,497 |
-0.13% |
424,600 |
2024/3/28 |
1,494 |
1,517 |
1,491 |
1,499 |
+0.17% |
713,400 |
2024/3/27 |
1,490 |
1,507.5 |
1,488.5 |
1,496.5 |
+0.57% |
517,100 |
2024/3/26 |
1,496 |
1,498.5 |
1,480 |
1,488 |
-0.80% |
511,300 |
|