日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/9/18 |
1,443 |
1,449 |
1,417 |
1,428 |
-1.31% |
1,223,400 |
2024/9/17 |
1,437.5 |
1,447.5 |
1,416 |
1,447 |
+0.80% |
1,939,500 |
2024/9/13 |
1,447 |
1,457.5 |
1,430.5 |
1,435.5 |
-1.27% |
1,652,300 |
2024/9/12 |
1,448 |
1,468.5 |
1,443 |
1,454 |
+0.52% |
1,414,800 |
2024/9/11 |
1,460 |
1,461 |
1,430.5 |
1,446.5 |
-1.57% |
1,482,300 |
2024/9/10 |
1,467.5 |
1,483 |
1,463.5 |
1,469.5 |
+0.10% |
1,375,900 |
2024/9/9 |
1,450 |
1,476.5 |
1,445.5 |
1,468 |
-0.20% |
1,143,600 |
2024/9/6 |
1,460 |
1,479 |
1,460 |
1,471 |
+0.58% |
997,000 |
2024/9/5 |
1,450 |
1,473 |
1,438.5 |
1,462.5 |
+0.72% |
1,160,200 |
2024/9/4 |
1,460 |
1,463 |
1,434 |
1,452 |
-2.52% |
2,217,100 |
2024/9/3 |
1,485 |
1,493 |
1,480.5 |
1,489.5 |
+0.27% |
1,637,500 |
2024/9/2 |
1,502.5 |
1,508 |
1,481 |
1,485.5 |
-1.39% |
1,528,900 |
2024/8/30 |
1,499 |
1,510 |
1,489 |
1,506.5 |
-0.17% |
1,712,200 |
2024/8/29 |
1,503 |
1,512 |
1,500 |
1,509 |
-0.33% |
1,074,100 |
2024/8/28 |
1,524.5 |
1,529.5 |
1,483 |
1,514 |
+0.03% |
1,428,000 |
2024/8/27 |
1,490 |
1,518 |
1,489.5 |
1,513.5 |
+1.61% |
1,689,000 |
2024/8/26 |
1,459 |
1,490 |
1,455.5 |
1,489.5 |
+2.83% |
1,518,600 |
2024/8/23 |
1,447.5 |
1,462 |
1,445 |
1,448.5 |
+0.87% |
962,900 |
2024/8/22 |
1,426.5 |
1,437.5 |
1,416.5 |
1,436 |
+0.81% |
1,041,900 |
2024/8/21 |
1,424.5 |
1,439 |
1,416.5 |
1,424.5 |
-1.08% |
1,672,700 |
2024/8/20 |
1,441.5 |
1,449.5 |
1,433 |
1,440 |
+0.63% |
942,300 |
2024/8/19 |
1,441.5 |
1,449.5 |
1,426.5 |
1,431 |
-0.42% |
1,004,900 |
2024/8/16 |
1,431.5 |
1,440 |
1,424 |
1,437 |
+1.66% |
1,212,200 |
2024/8/15 |
1,415 |
1,419 |
1,405 |
1,413.5 |
+0.39% |
1,412,500 |
2024/8/14 |
1,402 |
1,413 |
1,389 |
1,408 |
+0.64% |
1,590,700 |
2024/8/13 |
1,402 |
1,404 |
1,376 |
1,399 |
+0.79% |
2,172,500 |
2024/8/9 |
1,413 |
1,419.5 |
1,377 |
1,388 |
-0.89% |
2,374,200 |
2024/8/8 |
1,387 |
1,434 |
1,383 |
1,400.5 |
+0.07% |
1,659,000 |
2024/8/7 |
1,342 |
1,426 |
1,333.5 |
1,399.5 |
+3.44% |
2,301,200 |
2024/8/6 |
1,358 |
1,405 |
1,335 |
1,353 |
+6.70% |
4,563,700 |
2024/8/5 |
1,310 |
1,351.5 |
1,260.5 |
1,268 |
-7.45% |
4,588,100 |
2024/8/2 |
1,352 |
1,376.5 |
1,343 |
1,370 |
-0.33% |
3,046,200 |
2024/8/1 |
1,435 |
1,440.5 |
1,360 |
1,374.5 |
-6.59% |
4,416,400 |
2024/7/31 |
1,449.5 |
1,474.5 |
1,446 |
1,471.5 |
-0.27% |
2,110,400 |
2024/7/30 |
1,462 |
1,484.5 |
1,460.5 |
1,475.5 |
+0.51% |
1,543,600 |
2024/7/29 |
1,462 |
1,485.5 |
1,456 |
1,468 |
+1.24% |
1,852,200 |
2024/7/26 |
1,465 |
1,488 |
1,440 |
1,450 |
-0.45% |
2,283,600 |
2024/7/25 |
1,457 |
1,463.5 |
1,436 |
1,456.5 |
-0.21% |
1,579,000 |
2024/7/24 |
1,478.5 |
1,478.5 |
1,457.5 |
1,459.5 |
-1.58% |
1,150,100 |
2024/7/23 |
1,490 |
1,493 |
1,476.5 |
1,483 |
+0.78% |
1,208,500 |
2024/7/22 |
1,492.5 |
1,492.5 |
1,471 |
1,471.5 |
-1.04% |
886,300 |
2024/7/19 |
1,513 |
1,517 |
1,483 |
1,487 |
-1.52% |
1,341,200 |
2024/7/18 |
1,503.5 |
1,517 |
1,495 |
1,510 |
+0.10% |
1,716,600 |
2024/7/17 |
1,483.5 |
1,509 |
1,477.5 |
1,508.5 |
+2.31% |
2,099,400 |
2024/7/16 |
1,489.5 |
1,489.5 |
1,470.5 |
1,474.5 |
-1.04% |
1,168,600 |
2024/7/12 |
1,464 |
1,509 |
1,461.5 |
1,490 |
+2.58% |
3,482,400 |
2024/7/11 |
1,454 |
1,458 |
1,446 |
1,452.5 |
+0.80% |
1,456,800 |
2024/7/10 |
1,435.5 |
1,442.5 |
1,431 |
1,441 |
-0.31% |
1,078,900 |
2024/7/9 |
1,445 |
1,449 |
1,433 |
1,445.5 |
-0.07% |
1,450,100 |
2024/7/8 |
1,419.5 |
1,447 |
1,417 |
1,446.5 |
+2.37% |
2,951,500 |
2024/7/5 |
1,433 |
1,434.5 |
1,401 |
1,413 |
-1.50% |
2,582,200 |
2024/7/4 |
1,441.5 |
1,441.5 |
1,429 |
1,434.5 |
-0.24% |
1,495,500 |
2024/7/3 |
1,427 |
1,438.5 |
1,419.5 |
1,438 |
+0.52% |
1,496,400 |
2024/7/2 |
1,424 |
1,433 |
1,413.5 |
1,430.5 |
+0.35% |
2,273,100 |
2024/7/1 |
1,435 |
1,445 |
1,425.5 |
1,425.5 |
+0.07% |
1,469,300 |
2024/6/28 |
1,430 |
1,433 |
1,421 |
1,424.5 |
-0.18% |
1,487,200 |
2024/6/27 |
1,420 |
1,433 |
1,418 |
1,427 |
-1.18% |
1,998,300 |
2024/6/26 |
1,438.5 |
1,444.5 |
1,433 |
1,444 |
-0.45% |
2,709,600 |
2024/6/25 |
1,438 |
1,456 |
1,437.5 |
1,450.5 |
+1.01% |
2,012,500 |
2024/6/24 |
1,445 |
1,448 |
1,423.5 |
1,436 |
-0.07% |
1,910,400 |
2024/6/21 |
1,421.5 |
1,450 |
1,421 |
1,437 |
+1.66% |
4,492,400 |
2024/6/20 |
1,402 |
1,414.5 |
1,397 |
1,413.5 |
+0.11% |
1,397,800 |
2024/6/19 |
1,421 |
1,427 |
1,409 |
1,412 |
-0.63% |
1,364,900 |
2024/6/18 |
1,459 |
1,459 |
1,418 |
1,421 |
-1.80% |
1,872,400 |
2024/6/17 |
1,464 |
1,465 |
1,439.5 |
1,447 |
-1.19% |
1,163,100 |
2024/6/14 |
1,436 |
1,469 |
1,436 |
1,464.5 |
+1.21% |
2,137,700 |
2024/6/13 |
1,457.5 |
1,460.5 |
1,442 |
1,447 |
-0.48% |
2,148,200 |
2024/6/12 |
1,463 |
1,470 |
1,453 |
1,454 |
-1.36% |
1,591,000 |
2024/6/11 |
1,490 |
1,496 |
1,474 |
1,474 |
-1.04% |
1,433,100 |
2024/6/10 |
1,485.5 |
1,503.5 |
1,483.5 |
1,489.5 |
+0.40% |
1,292,000 |
2024/6/7 |
1,481 |
1,491.5 |
1,476 |
1,483.5 |
-0.07% |
999,100 |
2024/6/6 |
1,497 |
1,509.5 |
1,483.5 |
1,484.5 |
-0.84% |
1,705,900 |
2024/6/5 |
1,484 |
1,510.5 |
1,484 |
1,497 |
+0.94% |
2,084,300 |
2024/6/4 |
1,460 |
1,491.5 |
1,457 |
1,483 |
+0.71% |
2,064,700 |
2024/6/3 |
1,470 |
1,484.5 |
1,467 |
1,472.5 |
+1.41% |
1,944,900 |
2024/5/31 |
1,444 |
1,469.5 |
1,442 |
1,452 |
+1.15% |
4,339,600 |
2024/5/30 |
1,430.5 |
1,445.5 |
1,421.5 |
1,435.5 |
-0.35% |
1,562,000 |
2024/5/29 |
1,457 |
1,462.5 |
1,440 |
1,440.5 |
-1.13% |
1,112,700 |
2024/5/28 |
1,452 |
1,460 |
1,447 |
1,457 |
+0.41% |
1,412,600 |
2024/5/27 |
1,451.5 |
1,453.5 |
1,440.5 |
1,451 |
-0.21% |
1,154,400 |
2024/5/24 |
1,450 |
1,463.5 |
1,446 |
1,454 |
-0.62% |
1,782,200 |
2024/5/23 |
1,485.5 |
1,489.5 |
1,463 |
1,463 |
-1.65% |
1,779,600 |
2024/5/22 |
1,514 |
1,514 |
1,487 |
1,487.5 |
-1.82% |
1,639,000 |
2024/5/21 |
1,525 |
1,529 |
1,509.5 |
1,515 |
-1.34% |
1,916,400 |
2024/5/20 |
1,503.5 |
1,537 |
1,502 |
1,535.5 |
+2.16% |
2,504,300 |
2024/5/17 |
1,477 |
1,504.5 |
1,475.5 |
1,503 |
+1.55% |
1,780,400 |
2024/5/16 |
1,497 |
1,502.5 |
1,475.5 |
1,480 |
-0.37% |
1,586,500 |
2024/5/15 |
1,490 |
1,496 |
1,476 |
1,485.5 |
-0.30% |
1,699,000 |
2024/5/14 |
1,465 |
1,494.5 |
1,464 |
1,490 |
+1.02% |
1,785,600 |
2024/5/13 |
1,486 |
1,488 |
1,467 |
1,475 |
-2.25% |
2,086,400 |
2024/5/10 |
1,486 |
1,513 |
1,485.5 |
1,509 |
+1.72% |
1,713,700 |
2024/5/9 |
1,478.5 |
1,498 |
1,475 |
1,483.5 |
+0.75% |
1,425,700 |
2024/5/8 |
1,495.5 |
1,501 |
1,470 |
1,472.5 |
-1.21% |
1,753,200 |
2024/5/7 |
1,515 |
1,516.5 |
1,485 |
1,490.5 |
-0.77% |
1,994,300 |
2024/5/2 |
1,493 |
1,511.5 |
1,487 |
1,502 |
+1.14% |
2,305,600 |
2024/5/1 |
1,455.5 |
1,492 |
1,455 |
1,485 |
+1.85% |
2,210,800 |
2024/4/30 |
1,471.5 |
1,473 |
1,451.5 |
1,458 |
-0.31% |
3,148,600 |
2024/4/26 |
1,424.5 |
1,468 |
1,424.5 |
1,462.5 |
+2.67% |
2,968,100 |
2024/4/25 |
1,489.5 |
1,509 |
1,410.5 |
1,424.5 |
-4.27% |
5,606,500 |
2024/4/24 |
1,497 |
1,497.5 |
1,473 |
1,488 |
-0.57% |
2,895,500 |
2024/4/23 |
1,488.5 |
1,504 |
1,486.5 |
1,496.5 |
+0.50% |
1,807,300 |
2024/4/22 |
1,465 |
1,494 |
1,460.5 |
1,489 |
+3.62% |
2,806,300 |
2024/4/19 |
1,456 |
1,460 |
1,409.5 |
1,437 |
-1.54% |
3,296,500 |
2024/4/18 |
1,471 |
1,481 |
1,458.5 |
1,459.5 |
-0.71% |
2,746,100 |
2024/4/17 |
1,500 |
1,510 |
1,468 |
1,470 |
-1.47% |
2,450,600 |
2024/4/16 |
1,480 |
1,500 |
1,472.5 |
1,492 |
+0.10% |
2,954,600 |
2024/4/15 |
1,498 |
1,498.5 |
1,467 |
1,490.5 |
-2.10% |
3,735,900 |
2024/4/12 |
1,500 |
1,539 |
1,499 |
1,522.5 |
+1.67% |
2,543,500 |
2024/4/11 |
1,498 |
1,513 |
1,492 |
1,497.5 |
-1.67% |
2,662,500 |
2024/4/10 |
1,531 |
1,533 |
1,515.5 |
1,523 |
+0.69% |
1,863,000 |
2024/4/9 |
1,505 |
1,518 |
1,494 |
1,512.5 |
+1.20% |
2,140,500 |
2024/4/8 |
1,491 |
1,502.5 |
1,482 |
1,494.5 |
+1.18% |
1,870,600 |
2024/4/5 |
1,478 |
1,481.5 |
1,456 |
1,477 |
-1.04% |
3,115,400 |
2024/4/4 |
1,504 |
1,513.5 |
1,492.5 |
1,492.5 |
-0.07% |
2,149,100 |
2024/4/3 |
1,482.5 |
1,499 |
1,469.5 |
1,493.5 |
-1.74% |
3,535,600 |
2024/4/2 |
1,556 |
1,561 |
1,510 |
1,520 |
-2.28% |
2,533,900 |
2024/4/1 |
1,599 |
1,601 |
1,542 |
1,555.5 |
-1.02% |
2,781,300 |
2024/3/29 |
1,560.5 |
1,592.5 |
1,554 |
1,571.5 |
+1.39% |
2,456,200 |
2024/3/28 |
1,557 |
1,573.5 |
1,547 |
1,550 |
-0.32% |
2,046,000 |
2024/3/27 |
1,539.5 |
1,568 |
1,538.5 |
1,555 |
+1.63% |
2,931,500 |
2024/3/26 |
1,528.5 |
1,550.5 |
1,524 |
1,530 |
-0.13% |
1,603,400 |
2024/3/25 |
1,562 |
1,562 |
1,525 |
1,532 |
-1.98% |
2,851,900 |
2024/3/22 |
1,555.5 |
1,573 |
1,537.5 |
1,563 |
+1.46% |
2,593,400 |
|