日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,520 |
1,539 |
1,503 |
1,529 |
+0.79% |
43,800 |
2024/4/22 |
1,541 |
1,549 |
1,500 |
1,517 |
-0.20% |
83,600 |
2024/4/19 |
1,558 |
1,575 |
1,479 |
1,520 |
-3.12% |
197,100 |
2024/4/18 |
1,558 |
1,592 |
1,550 |
1,569 |
+0.84% |
86,700 |
2024/4/17 |
1,587 |
1,594 |
1,535 |
1,556 |
-1.02% |
120,800 |
2024/4/16 |
1,638 |
1,650 |
1,565 |
1,572 |
-6.21% |
133,500 |
2024/4/15 |
1,658 |
1,682 |
1,643 |
1,676 |
+0.00% |
70,200 |
2024/4/12 |
1,717 |
1,724 |
1,663 |
1,676 |
-1.41% |
121,100 |
2024/4/11 |
1,700 |
1,714 |
1,680 |
1,700 |
-1.28% |
137,100 |
2024/4/10 |
1,650 |
1,783 |
1,638 |
1,722 |
+5.51% |
319,200 |
2024/4/9 |
1,595 |
1,632 |
1,581 |
1,632 |
+3.03% |
44,000 |
2024/4/8 |
1,590 |
1,603 |
1,567 |
1,584 |
+0.32% |
46,200 |
2024/4/5 |
1,528 |
1,583 |
1,528 |
1,579 |
+1.09% |
86,600 |
2024/4/4 |
1,558 |
1,578 |
1,548 |
1,562 |
+0.26% |
43,100 |
2024/4/3 |
1,555 |
1,579 |
1,531 |
1,558 |
-1.20% |
79,900 |
2024/4/2 |
1,623 |
1,625 |
1,562 |
1,577 |
-2.11% |
118,200 |
2024/4/1 |
1,680 |
1,684 |
1,580 |
1,611 |
-3.88% |
176,300 |
2024/3/29 |
1,667 |
1,690 |
1,656 |
1,676 |
+0.30% |
52,300 |
2024/3/28 |
1,710 |
1,729 |
1,667 |
1,671 |
-3.97% |
60,000 |
2024/3/27 |
1,742.5 |
1,765 |
1,712.5 |
1,740 |
+1.02% |
43,900 |
2024/3/26 |
1,702.5 |
1,737.5 |
1,667.5 |
1,722.5 |
+0.73% |
42,100 |
2024/3/25 |
1,740 |
1,750 |
1,707.5 |
1,710 |
-1.44% |
43,800 |
2024/3/22 |
1,775 |
1,775 |
1,735 |
1,735 |
-3.07% |
47,100 |
2024/3/21 |
1,810 |
1,810 |
1,770 |
1,790 |
+0.42% |
24,600 |
2024/3/19 |
1,805 |
1,805 |
1,765 |
1,782.5 |
-0.83% |
36,300 |
2024/3/18 |
1,837.5 |
1,850 |
1,777.5 |
1,797.5 |
+0.42% |
41,500 |
2024/3/15 |
1,747.5 |
1,810 |
1,725 |
1,790 |
+2.43% |
60,500 |
2024/3/14 |
1,750 |
1,750 |
1,707.5 |
1,747.5 |
+1.16% |
21,600 |
2024/3/13 |
1,755 |
1,770 |
1,700 |
1,727.5 |
+1.62% |
45,500 |
2024/3/12 |
1,635 |
1,700 |
1,625 |
1,700 |
+3.98% |
113,300 |
2024/3/11 |
1,660 |
1,680 |
1,615 |
1,635 |
-2.68% |
70,000 |
2024/3/8 |
1,557.5 |
1,680 |
1,557.5 |
1,680 |
+7.87% |
162,000 |
2024/3/7 |
1,577.5 |
1,577.5 |
1,550 |
1,557.5 |
-0.64% |
20,000 |
2024/3/6 |
1,532.5 |
1,575 |
1,517.5 |
1,567.5 |
+2.28% |
33,600 |
2024/3/5 |
1,512.5 |
1,542.5 |
1,512.5 |
1,532.5 |
+1.32% |
22,400 |
2024/3/4 |
1,527.5 |
1,537.5 |
1,502.5 |
1,512.5 |
-0.98% |
25,100 |
2024/3/1 |
1,542.5 |
1,547.5 |
1,515 |
1,527.5 |
-0.97% |
30,000 |
2024/2/29 |
1,565 |
1,567.5 |
1,535 |
1,542.5 |
-1.44% |
22,000 |
2024/2/28 |
1,525 |
1,570 |
1,525 |
1,565 |
+1.62% |
32,200 |
2024/2/27 |
1,525 |
1,547.5 |
1,517.5 |
1,540 |
+1.15% |
22,800 |
2024/2/26 |
1,520 |
1,537.5 |
1,510 |
1,522.5 |
+1.50% |
20,700 |
2024/2/22 |
1,525 |
1,525 |
1,494.5 |
1,500 |
+0.70% |
31,100 |
2024/2/21 |
1,515 |
1,520 |
1,480.5 |
1,489.5 |
-2.33% |
40,000 |
2024/2/20 |
1,512.5 |
1,575 |
1,505 |
1,525 |
+2.14% |
68,900 |
2024/2/19 |
1,490.5 |
1,507.5 |
1,483 |
1,493 |
+0.00% |
31,200 |
2024/2/16 |
1,477 |
1,505 |
1,470.5 |
1,493 |
+1.08% |
52,700 |
2024/2/15 |
1,510 |
1,512.5 |
1,455.5 |
1,477 |
-1.43% |
58,800 |
2024/2/14 |
1,530 |
1,550 |
1,486 |
1,498.5 |
-2.38% |
62,900 |
2024/2/13 |
1,502.5 |
1,552.5 |
1,480.5 |
1,535 |
+2.64% |
101,100 |
2024/2/9 |
1,595 |
1,595 |
1,475 |
1,495.5 |
-6.24% |
264,200 |
2024/2/8 |
1,625 |
1,625 |
1,537.5 |
1,595 |
+0.00% |
103,500 |
2024/2/7 |
1,570 |
1,600 |
1,555 |
1,595 |
+1.75% |
32,400 |
2024/2/6 |
1,590 |
1,605 |
1,557.5 |
1,567.5 |
-1.72% |
24,400 |
2024/2/5 |
1,617.5 |
1,627.5 |
1,585 |
1,595 |
+0.79% |
22,600 |
2024/2/2 |
1,587.5 |
1,612.5 |
1,550 |
1,582.5 |
-0.16% |
25,400 |
2024/2/1 |
1,545 |
1,610 |
1,532.5 |
1,585 |
+2.59% |
46,000 |
2024/1/31 |
1,490.5 |
1,550 |
1,486 |
1,545 |
+3.41% |
19,500 |
2024/1/30 |
1,507.5 |
1,515 |
1,489.5 |
1,494 |
+0.44% |
21,000 |
2024/1/29 |
1,498.5 |
1,507.5 |
1,485 |
1,487.5 |
-0.17% |
18,000 |
2024/1/26 |
1,492.5 |
1,497.5 |
1,482.5 |
1,490 |
-0.33% |
14,200 |
2024/1/25 |
1,492.5 |
1,502.5 |
1,466 |
1,495 |
-0.13% |
26,800 |
2024/1/24 |
1,545 |
1,552.5 |
1,484.5 |
1,497 |
-3.11% |
19,900 |
2024/1/23 |
1,532.5 |
1,550 |
1,525 |
1,545 |
+1.15% |
9,900 |
2024/1/22 |
1,530 |
1,560 |
1,517.5 |
1,527.5 |
-0.16% |
13,900 |
2024/1/19 |
1,525 |
1,540 |
1,517.5 |
1,530 |
+0.82% |
8,500 |
2024/1/18 |
1,494 |
1,527.5 |
1,494 |
1,517.5 |
+1.40% |
10,800 |
2024/1/17 |
1,522.5 |
1,535 |
1,488 |
1,496.5 |
-1.71% |
19,300 |
2024/1/16 |
1,550 |
1,550 |
1,520 |
1,522.5 |
-1.62% |
14,800 |
2024/1/15 |
1,492.5 |
1,565 |
1,492.5 |
1,547.5 |
+4.21% |
23,500 |
2024/1/12 |
1,522.5 |
1,537.5 |
1,472 |
1,485 |
-1.66% |
21,700 |
2024/1/11 |
1,505 |
1,527.5 |
1,492.5 |
1,510 |
-0.82% |
20,800 |
2024/1/10 |
1,515 |
1,537.5 |
1,502.5 |
1,522.5 |
+0.33% |
10,800 |
2024/1/9 |
1,530 |
1,535 |
1,510 |
1,517.5 |
-0.82% |
12,800 |
2024/1/5 |
1,550 |
1,562.5 |
1,502.5 |
1,530 |
-0.97% |
10,800 |
2024/1/4 |
1,522.5 |
1,545 |
1,507.5 |
1,545 |
+1.48% |
7,400 |
2023/12/29 |
1,499.5 |
1,522.5 |
1,492 |
1,522.5 |
+1.84% |
11,000 |
2023/12/28 |
1,495 |
1,502.5 |
1,484.5 |
1,495 |
+0.61% |
15,200 |
2023/12/27 |
1,481 |
1,489 |
1,462.5 |
1,486 |
+0.34% |
17,500 |
2023/12/26 |
1,468 |
1,491 |
1,468 |
1,481 |
-0.34% |
18,200 |
2023/12/25 |
1,493 |
1,498.5 |
1,475 |
1,486 |
+0.51% |
9,100 |
2023/12/22 |
1,450 |
1,483 |
1,450 |
1,478.5 |
+2.25% |
21,200 |
2023/12/21 |
1,467 |
1,470.5 |
1,443 |
1,446 |
-1.87% |
16,700 |
2023/12/20 |
1,467.5 |
1,486.5 |
1,462 |
1,473.5 |
+0.75% |
23,000 |
2023/12/19 |
1,429 |
1,477 |
1,426 |
1,462.5 |
+2.45% |
12,300 |
2023/12/18 |
1,434 |
1,434 |
1,391.5 |
1,427.5 |
-1.62% |
15,100 |
2023/12/15 |
1,457.5 |
1,459 |
1,436.5 |
1,451 |
-0.38% |
9,600 |
2023/12/14 |
1,477.5 |
1,489 |
1,447 |
1,456.5 |
-0.68% |
10,800 |
2023/12/13 |
1,470.5 |
1,477.5 |
1,454 |
1,466.5 |
-0.78% |
8,300 |
2023/12/12 |
1,491.5 |
1,502.5 |
1,461.5 |
1,478 |
-0.14% |
20,900 |
2023/12/11 |
1,443 |
1,480 |
1,425.5 |
1,480 |
+4.15% |
28,000 |
2023/12/8 |
1,443.5 |
1,444 |
1,387 |
1,421 |
-1.56% |
28,800 |
2023/12/7 |
1,510 |
1,510 |
1,434.5 |
1,443.5 |
-4.40% |
33,900 |
2023/12/6 |
1,454.5 |
1,520 |
1,453 |
1,510 |
+4.46% |
38,100 |
2023/12/5 |
1,436.5 |
1,464.5 |
1,436.5 |
1,445.5 |
+0.17% |
33,700 |
2023/12/4 |
1,419.5 |
1,447.5 |
1,419.5 |
1,443 |
+2.09% |
27,500 |
2023/12/1 |
1,407.5 |
1,416 |
1,396.5 |
1,413.5 |
+1.04% |
24,100 |
2023/11/30 |
1,374.5 |
1,399 |
1,372 |
1,399 |
+2.49% |
17,200 |
2023/11/29 |
1,363 |
1,376 |
1,355.5 |
1,365 |
-0.69% |
8,800 |
2023/11/28 |
1,373 |
1,374.5 |
1,355.5 |
1,374.5 |
+0.11% |
12,100 |
2023/11/27 |
1,387.5 |
1,390.5 |
1,370.5 |
1,373 |
-1.05% |
5,800 |
2023/11/24 |
1,392 |
1,399.5 |
1,377.5 |
1,387.5 |
+0.87% |
9,200 |
2023/11/22 |
1,365 |
1,403 |
1,362.5 |
1,375.5 |
+1.14% |
16,100 |
2023/11/21 |
1,350 |
1,366.5 |
1,346 |
1,360 |
+0.04% |
13,100 |
2023/11/20 |
1,399 |
1,407 |
1,349 |
1,359.5 |
-2.51% |
28,500 |
2023/11/17 |
1,372.5 |
1,395 |
1,367.5 |
1,394.5 |
+2.12% |
13,400 |
2023/11/16 |
1,342 |
1,377.5 |
1,336.5 |
1,365.5 |
+2.17% |
19,500 |
2023/11/15 |
1,328 |
1,343 |
1,309.5 |
1,336.5 |
+1.40% |
13,600 |
2023/11/14 |
1,307 |
1,327 |
1,299.5 |
1,318 |
+1.42% |
11,000 |
2023/11/13 |
1,308 |
1,314 |
1,293.5 |
1,299.5 |
-2.07% |
24,700 |
2023/11/10 |
1,328 |
1,344 |
1,303 |
1,327 |
+0.23% |
21,100 |
2023/11/9 |
1,280.5 |
1,324 |
1,253 |
1,324 |
+8.66% |
66,600 |
2023/11/8 |
1,248 |
1,248 |
1,193.5 |
1,218.5 |
-2.36% |
13,700 |
2023/11/7 |
1,255.5 |
1,277.5 |
1,247.5 |
1,248 |
+0.40% |
16,000 |
2023/11/6 |
1,224.5 |
1,252.5 |
1,224.5 |
1,243 |
+1.59% |
20,400 |
2023/11/2 |
1,206.5 |
1,223.5 |
1,206 |
1,223.5 |
+1.07% |
19,600 |
2023/11/1 |
1,199 |
1,214.5 |
1,191.5 |
1,210.5 |
+2.02% |
18,200 |
2023/10/31 |
1,173 |
1,186.5 |
1,144 |
1,186.5 |
+1.15% |
30,100 |
2023/10/30 |
1,210 |
1,224.5 |
1,170 |
1,173 |
-3.46% |
81,200 |
2023/10/27 |
1,205.5 |
1,215.5 |
1,192 |
1,215 |
+2.92% |
16,400 |
2023/10/26 |
1,189 |
1,206.5 |
1,174.5 |
1,180.5 |
-2.76% |
16,500 |
2023/10/25 |
1,206.5 |
1,222.5 |
1,202 |
1,214 |
+1.42% |
15,800 |
2023/10/24 |
1,192.5 |
1,201 |
1,162 |
1,197 |
+0.46% |
21,400 |
2023/10/23 |
1,205.5 |
1,223 |
1,188 |
1,191.5 |
-0.91% |
14,600 |
|