日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,765 |
1,769.5 |
1,697 |
1,717 |
-3.27% |
1,002,900 |
2024/4/18 |
1,785 |
1,805 |
1,766.5 |
1,775 |
+1.14% |
854,800 |
2024/4/17 |
1,816.5 |
1,819.5 |
1,741 |
1,755 |
-3.31% |
1,283,700 |
2024/4/16 |
1,788 |
1,837 |
1,786.5 |
1,815 |
+0.89% |
1,324,800 |
2024/4/15 |
1,803.5 |
1,835.5 |
1,797 |
1,799 |
-0.64% |
1,005,900 |
2024/4/12 |
1,785 |
1,828.5 |
1,779 |
1,810.5 |
+2.00% |
700,200 |
2024/4/11 |
1,784.5 |
1,794 |
1,762 |
1,775 |
-1.74% |
783,700 |
2024/4/10 |
1,832.5 |
1,840 |
1,803 |
1,806.5 |
-1.53% |
530,800 |
2024/4/9 |
1,830.5 |
1,839 |
1,814 |
1,834.5 |
+0.41% |
449,200 |
2024/4/8 |
1,808.5 |
1,852.5 |
1,808 |
1,827 |
+0.47% |
505,800 |
2024/4/5 |
1,807 |
1,835.5 |
1,803.5 |
1,818.5 |
+0.41% |
560,000 |
2024/4/4 |
1,800 |
1,839 |
1,794 |
1,811 |
+0.58% |
660,800 |
2024/4/3 |
1,818 |
1,826.5 |
1,783.5 |
1,800.5 |
-1.45% |
654,400 |
2024/4/2 |
1,850 |
1,850 |
1,804 |
1,827 |
-1.77% |
1,157,900 |
2024/4/1 |
1,879.5 |
1,880.5 |
1,854 |
1,860 |
-1.14% |
667,800 |
2024/3/29 |
1,838.5 |
1,890.5 |
1,832.5 |
1,881.5 |
+2.67% |
606,000 |
2024/3/28 |
1,840 |
1,859 |
1,813 |
1,832.5 |
-2.34% |
986,600 |
2024/3/27 |
1,902.5 |
1,923 |
1,868 |
1,876.5 |
-0.79% |
1,292,000 |
2024/3/26 |
1,896 |
1,911.5 |
1,875.5 |
1,891.5 |
-0.42% |
761,000 |
2024/3/25 |
1,930 |
1,941 |
1,891.5 |
1,899.5 |
-1.20% |
896,000 |
2024/3/22 |
1,891 |
1,937.5 |
1,877 |
1,922.5 |
+1.16% |
1,161,600 |
2024/3/21 |
1,888 |
1,928 |
1,888 |
1,900.5 |
+1.20% |
1,358,300 |
2024/3/19 |
1,832.5 |
1,892.5 |
1,831 |
1,878 |
+2.79% |
1,297,300 |
2024/3/18 |
1,890.5 |
1,905.5 |
1,822.5 |
1,827 |
+3.69% |
2,242,100 |
2024/3/15 |
1,754 |
1,776.5 |
1,743.5 |
1,762 |
+1.00% |
1,723,200 |
2024/3/14 |
1,786.5 |
1,786.5 |
1,735 |
1,744.5 |
-2.35% |
895,400 |
2024/3/13 |
1,791 |
1,816 |
1,773 |
1,786.5 |
-2.14% |
917,400 |
2024/3/12 |
1,737 |
1,825.5 |
1,729 |
1,825.5 |
+4.40% |
1,391,100 |
2024/3/11 |
1,743.5 |
1,773.5 |
1,725.5 |
1,748.5 |
+0.00% |
1,052,500 |
2024/3/8 |
1,738.5 |
1,788 |
1,730 |
1,748.5 |
+0.49% |
1,403,900 |
2024/3/7 |
1,683 |
1,744 |
1,674 |
1,740 |
+4.41% |
1,481,100 |
2024/3/6 |
1,639 |
1,676.5 |
1,634 |
1,666.5 |
+1.43% |
725,400 |
2024/3/5 |
1,660 |
1,661 |
1,632 |
1,643 |
-1.97% |
853,100 |
2024/3/4 |
1,695 |
1,712.5 |
1,670 |
1,676 |
-1.41% |
801,800 |
2024/3/1 |
1,711 |
1,731.5 |
1,696.5 |
1,700 |
-1.02% |
709,000 |
2024/2/29 |
1,723 |
1,732.5 |
1,694.5 |
1,717.5 |
-0.98% |
881,800 |
2024/2/28 |
1,704 |
1,750.5 |
1,691.5 |
1,734.5 |
+2.63% |
747,500 |
2024/2/27 |
1,706 |
1,712 |
1,676 |
1,690 |
-0.68% |
537,600 |
2024/2/26 |
1,731 |
1,747 |
1,692 |
1,701.5 |
-1.48% |
1,231,800 |
2024/2/22 |
1,745.5 |
1,745.5 |
1,689.5 |
1,727 |
+1.26% |
1,273,800 |
2024/2/21 |
1,750 |
1,750 |
1,670.5 |
1,705.5 |
-1.95% |
1,189,400 |
2024/2/20 |
1,725.5 |
1,781 |
1,712.5 |
1,739.5 |
+0.84% |
1,158,900 |
2024/2/19 |
1,713.5 |
1,743.5 |
1,698 |
1,725 |
+0.44% |
1,015,800 |
2024/2/16 |
1,638 |
1,718.5 |
1,636 |
1,717.5 |
+5.34% |
1,378,000 |
2024/2/15 |
1,648 |
1,670 |
1,620.5 |
1,630.5 |
-0.82% |
1,069,900 |
2024/2/14 |
1,616.5 |
1,672 |
1,603.5 |
1,644 |
+1.70% |
2,042,000 |
2024/2/13 |
1,662.5 |
1,662.5 |
1,596 |
1,616.5 |
-3.49% |
1,990,500 |
2024/2/9 |
1,693 |
1,739 |
1,675 |
1,675 |
-2.76% |
1,553,100 |
2024/2/8 |
1,790.5 |
1,793.5 |
1,651 |
1,722.5 |
-3.80% |
3,859,300 |
2024/2/7 |
1,850.5 |
1,877 |
1,765 |
1,790.5 |
-1.51% |
2,703,000 |
2024/2/6 |
1,754 |
1,869 |
1,720 |
1,818 |
+3.35% |
5,133,600 |
2024/2/5 |
1,703.5 |
1,759.5 |
1,701.5 |
1,759 |
+3.81% |
1,776,800 |
2024/2/2 |
1,652 |
1,709.5 |
1,651 |
1,694.5 |
+2.11% |
1,181,300 |
2024/2/1 |
1,676.5 |
1,687.5 |
1,649 |
1,659.5 |
-1.72% |
1,116,000 |
2024/1/31 |
1,692.5 |
1,703.5 |
1,683.5 |
1,688.5 |
-1.11% |
1,051,800 |
2024/1/30 |
1,702 |
1,717 |
1,696 |
1,707.5 |
+0.80% |
647,000 |
2024/1/29 |
1,688.5 |
1,709.5 |
1,667.5 |
1,694 |
+0.00% |
836,000 |
2024/1/26 |
1,700 |
1,710.5 |
1,680.5 |
1,694 |
-0.35% |
872,300 |
2024/1/25 |
1,743.5 |
1,749 |
1,700 |
1,700 |
-2.30% |
976,500 |
2024/1/24 |
1,705 |
1,744 |
1,702.5 |
1,740 |
+2.56% |
1,422,800 |
2024/1/23 |
1,735 |
1,735 |
1,681 |
1,696.5 |
-1.39% |
1,559,700 |
2024/1/22 |
1,748 |
1,755 |
1,702.5 |
1,720.5 |
-1.01% |
1,259,700 |
2024/1/19 |
1,667.5 |
1,780 |
1,648.5 |
1,738 |
+3.70% |
4,511,200 |
2024/1/18 |
1,680 |
1,692.5 |
1,665 |
1,676 |
-1.00% |
1,150,400 |
2024/1/17 |
1,688 |
1,702.5 |
1,662 |
1,693 |
+1.01% |
1,475,900 |
2024/1/16 |
1,700 |
1,711 |
1,674.5 |
1,676 |
-1.67% |
1,856,100 |
2024/1/15 |
1,728 |
1,732 |
1,683 |
1,704.5 |
-2.10% |
1,794,000 |
2024/1/12 |
1,761.5 |
1,775 |
1,731.5 |
1,741 |
-0.34% |
1,170,600 |
2024/1/11 |
1,784.5 |
1,789 |
1,739.5 |
1,747 |
-0.91% |
1,063,700 |
2024/1/10 |
1,783.5 |
1,789 |
1,763 |
1,763 |
-0.76% |
1,009,200 |
2024/1/9 |
1,750 |
1,790 |
1,746.5 |
1,776.5 |
+3.19% |
1,991,000 |
2024/1/5 |
1,747 |
1,749.5 |
1,703 |
1,721.5 |
-0.75% |
1,163,500 |
2024/1/4 |
1,719.5 |
1,743 |
1,698.5 |
1,734.5 |
-0.66% |
878,200 |
2023/12/29 |
1,730 |
1,757 |
1,724 |
1,746 |
+0.92% |
731,400 |
2023/12/28 |
1,731 |
1,737 |
1,715 |
1,730 |
-0.75% |
427,100 |
2023/12/27 |
1,712 |
1,750 |
1,708.5 |
1,743 |
+2.38% |
822,200 |
2023/12/26 |
1,698 |
1,719.5 |
1,695.5 |
1,702.5 |
+0.65% |
631,700 |
2023/12/25 |
1,713 |
1,715.5 |
1,682.5 |
1,691.5 |
-0.62% |
346,200 |
2023/12/22 |
1,702 |
1,733.5 |
1,697 |
1,702 |
+0.00% |
723,500 |
2023/12/21 |
1,684.5 |
1,708.5 |
1,684 |
1,702 |
+0.06% |
459,900 |
2023/12/20 |
1,720 |
1,731 |
1,698.5 |
1,701 |
-0.64% |
636,300 |
2023/12/19 |
1,699.5 |
1,727 |
1,695.5 |
1,712 |
+0.12% |
793,700 |
2023/12/18 |
1,701 |
1,712.5 |
1,689 |
1,710 |
-0.18% |
801,000 |
2023/12/15 |
1,713 |
1,739 |
1,705 |
1,713 |
-0.09% |
957,900 |
2023/12/14 |
1,699.5 |
1,731 |
1,697 |
1,714.5 |
+1.30% |
1,316,100 |
2023/12/13 |
1,723.5 |
1,734 |
1,678.5 |
1,692.5 |
-1.37% |
1,571,400 |
2023/12/12 |
1,743.5 |
1,745 |
1,713.5 |
1,716 |
-0.92% |
901,800 |
2023/12/11 |
1,715 |
1,736.5 |
1,705.5 |
1,732 |
+0.81% |
910,800 |
2023/12/8 |
1,724 |
1,732.5 |
1,702.5 |
1,718 |
-0.03% |
1,009,900 |
2023/12/7 |
1,732.5 |
1,753.5 |
1,712.5 |
1,718.5 |
-1.72% |
885,200 |
2023/12/6 |
1,702 |
1,748.5 |
1,695 |
1,748.5 |
+2.64% |
1,164,200 |
2023/12/5 |
1,722 |
1,741.5 |
1,699.5 |
1,703.5 |
-0.99% |
1,034,300 |
2023/12/4 |
1,698 |
1,727.5 |
1,692.5 |
1,720.5 |
+1.33% |
799,700 |
2023/12/1 |
1,689 |
1,704 |
1,683 |
1,698 |
+1.22% |
1,009,400 |
2023/11/30 |
1,675 |
1,696 |
1,668.5 |
1,677.5 |
+0.12% |
1,309,400 |
2023/11/29 |
1,663 |
1,687 |
1,655.5 |
1,675.5 |
+1.36% |
997,800 |
2023/11/28 |
1,655 |
1,663 |
1,626 |
1,653 |
-0.45% |
947,300 |
2023/11/27 |
1,709 |
1,724 |
1,659 |
1,660.5 |
-1.89% |
1,165,500 |
2023/11/24 |
1,690 |
1,705.5 |
1,685.5 |
1,692.5 |
+0.15% |
538,800 |
2023/11/22 |
1,675 |
1,702.5 |
1,666 |
1,690 |
+0.21% |
1,119,400 |
2023/11/21 |
1,658 |
1,696 |
1,655.5 |
1,686.5 |
+1.69% |
1,337,300 |
2023/11/20 |
1,654 |
1,684.5 |
1,650 |
1,658.5 |
+0.33% |
1,384,200 |
2023/11/17 |
1,650 |
1,657.5 |
1,640.5 |
1,653 |
+0.27% |
1,242,900 |
2023/11/16 |
1,645.5 |
1,673.5 |
1,633.5 |
1,648.5 |
+0.76% |
2,124,600 |
2023/11/15 |
1,620 |
1,637 |
1,595.5 |
1,636 |
+3.15% |
1,410,900 |
2023/11/14 |
1,630 |
1,631 |
1,574.5 |
1,586 |
-2.01% |
1,488,800 |
2023/11/13 |
1,638 |
1,640.5 |
1,610 |
1,618.5 |
-1.79% |
1,889,700 |
2023/11/10 |
1,640 |
1,651 |
1,623 |
1,648 |
-0.72% |
1,699,100 |
2023/11/9 |
1,635 |
1,676 |
1,632 |
1,660 |
+0.03% |
1,594,500 |
2023/11/8 |
1,672 |
1,708 |
1,618.5 |
1,659.5 |
+4.24% |
5,158,900 |
2023/11/7 |
1,450.5 |
1,600 |
1,433.5 |
1,592 |
+8.26% |
5,506,500 |
2023/11/6 |
1,492 |
1,492 |
1,470.5 |
1,470.5 |
+0.20% |
1,471,200 |
2023/11/2 |
1,437.5 |
1,467.5 |
1,431 |
1,467.5 |
+2.05% |
1,320,400 |
2023/11/1 |
1,471.5 |
1,476.5 |
1,433 |
1,438 |
-0.76% |
1,322,000 |
2023/10/31 |
1,422.5 |
1,457.5 |
1,419.5 |
1,449 |
+2.19% |
1,312,100 |
2023/10/30 |
1,417 |
1,430.5 |
1,402.5 |
1,418 |
-0.84% |
2,250,200 |
2023/10/27 |
1,421.5 |
1,438.5 |
1,413.5 |
1,430 |
+1.24% |
956,100 |
2023/10/26 |
1,387.5 |
1,417 |
1,381.5 |
1,412.5 |
+0.36% |
1,007,800 |
2023/10/25 |
1,423 |
1,425.5 |
1,398 |
1,407.5 |
-1.12% |
1,083,600 |
2023/10/24 |
1,385 |
1,428.5 |
1,365 |
1,423.5 |
+2.78% |
1,166,200 |
2023/10/23 |
1,427.5 |
1,435.5 |
1,370 |
1,385 |
-2.05% |
1,275,400 |
2023/10/20 |
1,395.5 |
1,433.5 |
1,392 |
1,414 |
+0.68% |
1,320,200 |
2023/10/19 |
1,361.5 |
1,412.5 |
1,361.5 |
1,404.5 |
+1.04% |
1,340,400 |
|