日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,635 |
2,639 |
2,584 |
2,609 |
-0.99% |
1,129,100 |
2024/4/18 |
2,653.5 |
2,679 |
2,631 |
2,635 |
+0.44% |
1,033,500 |
2024/4/17 |
2,655 |
2,672 |
2,623.5 |
2,623.5 |
-1.26% |
937,200 |
2024/4/16 |
2,642 |
2,666 |
2,624.5 |
2,657 |
-0.47% |
1,019,100 |
2024/4/15 |
2,659 |
2,677.5 |
2,644.5 |
2,669.5 |
-0.45% |
940,800 |
2024/4/12 |
2,644.5 |
2,695.5 |
2,642 |
2,681.5 |
+1.40% |
1,121,700 |
2024/4/11 |
2,590 |
2,647 |
2,588.5 |
2,644.5 |
+1.44% |
968,900 |
2024/4/10 |
2,648.5 |
2,653.5 |
2,599 |
2,607 |
-0.89% |
965,200 |
2024/4/9 |
2,641 |
2,655 |
2,626 |
2,630.5 |
-0.28% |
673,000 |
2024/4/8 |
2,660 |
2,668 |
2,627.5 |
2,638 |
-0.51% |
685,900 |
2024/4/5 |
2,626 |
2,662.5 |
2,615 |
2,651.5 |
+1.36% |
1,283,100 |
2024/4/4 |
2,641 |
2,659 |
2,612.5 |
2,616 |
-0.48% |
1,151,700 |
2024/4/3 |
2,596 |
2,629 |
2,579.5 |
2,628.5 |
+1.55% |
1,515,500 |
2024/4/2 |
2,630.5 |
2,630.5 |
2,578 |
2,588.5 |
-1.69% |
1,312,500 |
2024/4/1 |
2,705 |
2,705 |
2,610.5 |
2,633 |
-2.14% |
1,636,800 |
2024/3/29 |
2,710 |
2,727.5 |
2,685.5 |
2,690.5 |
-0.90% |
1,490,400 |
2024/3/28 |
2,758 |
2,762 |
2,715 |
2,715 |
-2.02% |
1,334,500 |
2024/3/27 |
2,761 |
2,785.5 |
2,745 |
2,771 |
+1.15% |
1,173,600 |
2024/3/26 |
2,736.5 |
2,755 |
2,716 |
2,739.5 |
+0.04% |
1,315,100 |
2024/3/25 |
2,766 |
2,775.5 |
2,725.5 |
2,738.5 |
-2.04% |
1,465,700 |
2024/3/22 |
2,828 |
2,848.5 |
2,795 |
2,795.5 |
-1.74% |
1,179,400 |
2024/3/21 |
2,899.5 |
2,899.5 |
2,838 |
2,845 |
-1.28% |
1,233,900 |
2024/3/19 |
2,875 |
2,895 |
2,845.5 |
2,882 |
-0.09% |
1,082,500 |
2024/3/18 |
2,847.5 |
2,905.5 |
2,845 |
2,884.5 |
+1.93% |
1,050,100 |
2024/3/15 |
2,810.5 |
2,839.5 |
2,810.5 |
2,830 |
+0.69% |
1,276,000 |
2024/3/14 |
2,832 |
2,845.5 |
2,791.5 |
2,810.5 |
-0.48% |
999,900 |
2024/3/13 |
2,838.5 |
2,852 |
2,805 |
2,824 |
-0.35% |
916,700 |
2024/3/12 |
2,830 |
2,846.5 |
2,800 |
2,834 |
-0.98% |
1,602,500 |
2024/3/11 |
2,839 |
2,902.5 |
2,834.5 |
2,862 |
+0.99% |
1,401,700 |
2024/3/8 |
2,861 |
2,890 |
2,799 |
2,834 |
-0.94% |
1,749,700 |
2024/3/7 |
2,907.5 |
2,928 |
2,851.5 |
2,861 |
-1.60% |
1,311,300 |
2024/3/6 |
2,920.5 |
2,939.5 |
2,893.5 |
2,907.5 |
-1.14% |
1,560,400 |
2024/3/5 |
2,949.5 |
2,970 |
2,931.5 |
2,941 |
-0.02% |
812,200 |
2024/3/4 |
2,978 |
3,009 |
2,933 |
2,941.5 |
-0.37% |
1,594,100 |
2024/3/1 |
2,927.5 |
2,974.5 |
2,925.5 |
2,952.5 |
-0.64% |
1,011,400 |
2024/2/29 |
2,946 |
2,983 |
2,927 |
2,971.5 |
+0.75% |
1,655,100 |
2024/2/28 |
2,933 |
2,983.5 |
2,926 |
2,949.5 |
+0.02% |
1,065,000 |
2024/2/27 |
2,892 |
2,956 |
2,892 |
2,949 |
+1.10% |
1,207,600 |
2024/2/26 |
2,903 |
2,947 |
2,900 |
2,917 |
+1.50% |
1,303,300 |
2024/2/22 |
2,867.5 |
2,889 |
2,822.5 |
2,874 |
-0.19% |
1,634,800 |
2024/2/21 |
2,902 |
2,916.5 |
2,875.5 |
2,879.5 |
-0.52% |
926,700 |
2024/2/20 |
2,858 |
2,907.5 |
2,855 |
2,894.5 |
+1.28% |
1,003,200 |
2024/2/19 |
2,880.5 |
2,888 |
2,833.5 |
2,858 |
-1.00% |
872,500 |
2024/2/16 |
2,830 |
2,900 |
2,819 |
2,887 |
+3.11% |
1,766,400 |
2024/2/15 |
2,810 |
2,842 |
2,797 |
2,800 |
+0.72% |
1,318,900 |
2024/2/14 |
2,781.5 |
2,821 |
2,730 |
2,780 |
-1.58% |
1,786,600 |
2024/2/13 |
2,763 |
2,835 |
2,737 |
2,824.5 |
+2.23% |
2,583,300 |
2024/2/9 |
2,727.5 |
2,769 |
2,691 |
2,763 |
+2.05% |
2,868,000 |
2024/2/8 |
2,618 |
2,723.5 |
2,568 |
2,707.5 |
+19.38% |
6,675,300 |
2024/2/7 |
2,320 |
2,320 |
2,266.5 |
2,268 |
-2.33% |
1,239,000 |
2024/2/6 |
2,314 |
2,326 |
2,285 |
2,322 |
+0.41% |
913,600 |
2024/2/5 |
2,315 |
2,335 |
2,312 |
2,312.5 |
-0.04% |
705,900 |
2024/2/2 |
2,317.5 |
2,335.5 |
2,311.5 |
2,313.5 |
+0.15% |
659,100 |
2024/2/1 |
2,315 |
2,318.5 |
2,288.5 |
2,310 |
-1.01% |
700,700 |
2024/1/31 |
2,286 |
2,342 |
2,284 |
2,333.5 |
+1.26% |
1,343,400 |
2024/1/30 |
2,327 |
2,344 |
2,304.5 |
2,304.5 |
-0.95% |
853,400 |
2024/1/29 |
2,345.5 |
2,346 |
2,319.5 |
2,326.5 |
-0.51% |
1,022,100 |
2024/1/26 |
2,344.5 |
2,352 |
2,337 |
2,338.5 |
-0.64% |
717,900 |
2024/1/25 |
2,365.5 |
2,388.5 |
2,340 |
2,353.5 |
-0.97% |
786,700 |
2024/1/24 |
2,400 |
2,417 |
2,374 |
2,376.5 |
-0.38% |
841,400 |
2024/1/23 |
2,367 |
2,397.5 |
2,367 |
2,385.5 |
+0.93% |
833,300 |
2024/1/22 |
2,340.5 |
2,369 |
2,336 |
2,363.5 |
+0.85% |
755,000 |
2024/1/19 |
2,364 |
2,369.5 |
2,331.5 |
2,343.5 |
-1.41% |
1,144,400 |
2024/1/18 |
2,376.5 |
2,390.5 |
2,361 |
2,377 |
-0.59% |
774,500 |
2024/1/17 |
2,422 |
2,427 |
2,380.5 |
2,391 |
-1.42% |
1,166,700 |
2024/1/16 |
2,443 |
2,455.5 |
2,421 |
2,425.5 |
-1.50% |
757,400 |
2024/1/15 |
2,478 |
2,482 |
2,442 |
2,462.5 |
-0.95% |
1,001,900 |
2024/1/12 |
2,576 |
2,576 |
2,473 |
2,486 |
-1.68% |
1,548,900 |
2024/1/11 |
2,541 |
2,557 |
2,517 |
2,528.5 |
-0.18% |
1,023,000 |
2024/1/10 |
2,494 |
2,537 |
2,487.5 |
2,533 |
+2.49% |
1,246,700 |
2024/1/9 |
2,426 |
2,484 |
2,425 |
2,471.5 |
+2.36% |
1,107,300 |
2024/1/5 |
2,451 |
2,451 |
2,414.5 |
2,414.5 |
-0.82% |
808,200 |
2024/1/4 |
2,390 |
2,437 |
2,366.5 |
2,434.5 |
+2.72% |
925,700 |
2023/12/29 |
2,366.5 |
2,373 |
2,356.5 |
2,370 |
+0.21% |
650,700 |
2023/12/28 |
2,333 |
2,365 |
2,330.5 |
2,365 |
-0.76% |
618,000 |
2023/12/27 |
2,370.5 |
2,392 |
2,360 |
2,383 |
+1.19% |
1,038,400 |
2023/12/26 |
2,355.5 |
2,368.5 |
2,348.5 |
2,355 |
+0.19% |
559,100 |
2023/12/25 |
2,368 |
2,380 |
2,350.5 |
2,350.5 |
+0.41% |
384,300 |
2023/12/22 |
2,333.5 |
2,348.5 |
2,325 |
2,341 |
+0.86% |
699,000 |
2023/12/21 |
2,370.5 |
2,379 |
2,320 |
2,321 |
-2.64% |
946,100 |
2023/12/20 |
2,381.5 |
2,419 |
2,378 |
2,384 |
+0.21% |
671,500 |
2023/12/19 |
2,391 |
2,395.5 |
2,353 |
2,379 |
-0.40% |
583,100 |
2023/12/18 |
2,385.5 |
2,407 |
2,379.5 |
2,388.5 |
-0.97% |
582,500 |
2023/12/15 |
2,435 |
2,441.5 |
2,397.5 |
2,412 |
-1.33% |
1,210,000 |
2023/12/14 |
2,469.5 |
2,471.5 |
2,429 |
2,444.5 |
-0.53% |
689,600 |
2023/12/13 |
2,469.5 |
2,471.5 |
2,450.5 |
2,457.5 |
-0.04% |
645,100 |
2023/12/12 |
2,459 |
2,479.5 |
2,442.5 |
2,458.5 |
+0.22% |
1,004,500 |
2023/12/11 |
2,414.5 |
2,457 |
2,407.5 |
2,453 |
+2.89% |
1,022,500 |
2023/12/8 |
2,389 |
2,389 |
2,363 |
2,384 |
-1.12% |
1,303,200 |
2023/12/7 |
2,416 |
2,432.5 |
2,395.5 |
2,411 |
-1.13% |
822,000 |
2023/12/6 |
2,431.5 |
2,444 |
2,421 |
2,438.5 |
+0.52% |
897,400 |
2023/12/5 |
2,408.5 |
2,434.5 |
2,405.5 |
2,426 |
+0.75% |
1,015,300 |
2023/12/4 |
2,400 |
2,408 |
2,377 |
2,408 |
-0.54% |
706,200 |
2023/12/1 |
2,440 |
2,448.5 |
2,411 |
2,421 |
-0.66% |
859,000 |
2023/11/30 |
2,429.5 |
2,438.5 |
2,407 |
2,437 |
+0.23% |
1,710,700 |
2023/11/29 |
2,420 |
2,431.5 |
2,410 |
2,431.5 |
-0.37% |
752,000 |
2023/11/28 |
2,400 |
2,445.5 |
2,389.5 |
2,440.5 |
+0.31% |
1,107,000 |
2023/11/27 |
2,459 |
2,478 |
2,419 |
2,433 |
-0.71% |
754,300 |
2023/11/24 |
2,479.5 |
2,489 |
2,447 |
2,450.5 |
-0.47% |
752,500 |
2023/11/22 |
2,467 |
2,484 |
2,456.5 |
2,462 |
-0.06% |
515,000 |
2023/11/21 |
2,440.5 |
2,464 |
2,410 |
2,463.5 |
+0.92% |
795,700 |
2023/11/20 |
2,431 |
2,457.5 |
2,428.5 |
2,441 |
+0.02% |
653,900 |
2023/11/17 |
2,407 |
2,441 |
2,402.5 |
2,440.5 |
+1.58% |
613,000 |
2023/11/16 |
2,422.5 |
2,450.5 |
2,393 |
2,402.5 |
-2.48% |
742,800 |
2023/11/15 |
2,436 |
2,467.5 |
2,432.5 |
2,463.5 |
+1.90% |
810,900 |
2023/11/14 |
2,448.5 |
2,448.5 |
2,412 |
2,417.5 |
-0.92% |
538,700 |
2023/11/13 |
2,449 |
2,456.5 |
2,429 |
2,440 |
-0.41% |
452,100 |
2023/11/10 |
2,426 |
2,460 |
2,426 |
2,450 |
-0.31% |
856,200 |
2023/11/9 |
2,442 |
2,461.5 |
2,440 |
2,457.5 |
-0.55% |
847,200 |
2023/11/8 |
2,455 |
2,490.5 |
2,449 |
2,471 |
+1.17% |
1,326,200 |
2023/11/7 |
2,443 |
2,466 |
2,430.5 |
2,442.5 |
-0.37% |
1,324,800 |
2023/11/6 |
2,475 |
2,477.5 |
2,442 |
2,451.5 |
+1.98% |
1,550,600 |
2023/11/2 |
2,395 |
2,426.5 |
2,383.5 |
2,404 |
-0.04% |
1,832,000 |
2023/11/1 |
2,418.5 |
2,421.5 |
2,373.5 |
2,405 |
+1.99% |
1,039,500 |
2023/10/31 |
2,321 |
2,373 |
2,315 |
2,358 |
+2.63% |
1,039,800 |
2023/10/30 |
2,347 |
2,356.5 |
2,276.5 |
2,297.5 |
-4.15% |
1,293,600 |
2023/10/27 |
2,347 |
2,401 |
2,340.5 |
2,397 |
+1.96% |
671,700 |
2023/10/26 |
2,341 |
2,362 |
2,340 |
2,351 |
+0.04% |
794,700 |
2023/10/25 |
2,368 |
2,375.5 |
2,345.5 |
2,350 |
+0.02% |
886,600 |
2023/10/24 |
2,329 |
2,354 |
2,300.5 |
2,349.5 |
-1.24% |
1,754,200 |
2023/10/23 |
2,368 |
2,385.5 |
2,353 |
2,379 |
+0.21% |
794,100 |
2023/10/20 |
2,398 |
2,408 |
2,368 |
2,374 |
-1.17% |
1,177,100 |
2023/10/19 |
2,382 |
2,423 |
2,380 |
2,402 |
-1.90% |
1,579,400 |
|