日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,965.5 |
1,990 |
1,957.5 |
1,982.5 |
+0.89% |
815,400 |
2024/4/17 |
1,973 |
2,000 |
1,955 |
1,965 |
-0.23% |
1,403,900 |
2024/4/16 |
1,952 |
1,973.5 |
1,942.5 |
1,969.5 |
-0.20% |
1,035,300 |
2024/4/15 |
1,980.5 |
1,993 |
1,954 |
1,973.5 |
-1.55% |
1,183,400 |
2024/4/12 |
2,000 |
2,022 |
1,992.5 |
2,004.5 |
+1.44% |
1,149,300 |
2024/4/11 |
1,975 |
1,982 |
1,957.5 |
1,976 |
-0.58% |
775,000 |
2024/4/10 |
1,976 |
2,019.5 |
1,976 |
1,987.5 |
-0.65% |
778,200 |
2024/4/9 |
1,980 |
2,008.5 |
1,971 |
2,000.5 |
+1.01% |
899,000 |
2024/4/8 |
1,940 |
1,987 |
1,937.5 |
1,980.5 |
+2.70% |
1,059,300 |
2024/4/5 |
1,915 |
1,932.5 |
1,902 |
1,928.5 |
-0.36% |
863,800 |
2024/4/4 |
1,960 |
1,960 |
1,929 |
1,935.5 |
+0.10% |
1,117,300 |
2024/4/3 |
1,941 |
1,953.5 |
1,922 |
1,933.5 |
-0.67% |
1,283,900 |
2024/4/2 |
2,015 |
2,020 |
1,941.5 |
1,946.5 |
-3.95% |
1,434,800 |
2024/4/1 |
2,013 |
2,043.5 |
2,005 |
2,026.5 |
+0.67% |
1,834,000 |
2024/3/29 |
2,060 |
2,086 |
1,997 |
2,013 |
+7.85% |
4,012,300 |
2024/3/28 |
1,906 |
1,914.5 |
1,864.5 |
1,866.5 |
-1.94% |
1,126,200 |
2024/3/27 |
1,899 |
1,916 |
1,893 |
1,903.5 |
+1.04% |
1,220,900 |
2024/3/26 |
1,870 |
1,888 |
1,850.5 |
1,884 |
+0.80% |
759,400 |
2024/3/25 |
1,910 |
1,913.5 |
1,869 |
1,869 |
-1.66% |
950,300 |
2024/3/22 |
1,904 |
1,909.5 |
1,863.5 |
1,900.5 |
-0.52% |
1,339,000 |
2024/3/21 |
1,930 |
1,952.5 |
1,905.5 |
1,910.5 |
-0.78% |
1,426,400 |
2024/3/19 |
1,894.5 |
1,925.5 |
1,889 |
1,925.5 |
+1.13% |
1,164,500 |
2024/3/18 |
1,870 |
1,907 |
1,862.5 |
1,904 |
+2.23% |
1,353,500 |
2024/3/15 |
1,840 |
1,875.5 |
1,836.5 |
1,862.5 |
+1.97% |
2,012,100 |
2024/3/14 |
1,800.5 |
1,832 |
1,795.5 |
1,826.5 |
+1.50% |
1,173,400 |
2024/3/13 |
1,816 |
1,820.5 |
1,785 |
1,799.5 |
-0.83% |
1,320,600 |
2024/3/12 |
1,809 |
1,820 |
1,777 |
1,814.5 |
+0.89% |
1,244,500 |
2024/3/11 |
1,793 |
1,828.5 |
1,780.5 |
1,798.5 |
+0.95% |
1,539,700 |
2024/3/8 |
1,769 |
1,804 |
1,765.5 |
1,781.5 |
+0.03% |
1,477,100 |
2024/3/7 |
1,814 |
1,824.5 |
1,781 |
1,781 |
-0.50% |
1,294,400 |
2024/3/6 |
1,786 |
1,801.5 |
1,765.5 |
1,790 |
-0.64% |
2,153,200 |
2024/3/5 |
1,875 |
1,875.5 |
1,801.5 |
1,801.5 |
-3.92% |
1,844,200 |
2024/3/4 |
1,904 |
1,908 |
1,865 |
1,875 |
-1.37% |
1,655,400 |
2024/3/1 |
1,908 |
1,918 |
1,896 |
1,901 |
+1.28% |
1,218,500 |
2024/2/29 |
1,868 |
1,889 |
1,835.5 |
1,877 |
+0.35% |
1,988,400 |
2024/2/28 |
1,900 |
1,906.5 |
1,863 |
1,870.5 |
-1.45% |
1,769,000 |
2024/2/27 |
1,902.5 |
1,924.5 |
1,881.5 |
1,898 |
+0.96% |
2,482,400 |
2024/2/26 |
1,885 |
1,914 |
1,863 |
1,880 |
+0.53% |
2,237,600 |
2024/2/22 |
1,812.5 |
1,876 |
1,812 |
1,870 |
+3.49% |
2,799,700 |
2024/2/21 |
1,795.5 |
1,811 |
1,779.5 |
1,807 |
+0.33% |
1,354,500 |
2024/2/20 |
1,812 |
1,815 |
1,775 |
1,801 |
+0.31% |
1,835,100 |
2024/2/19 |
1,757 |
1,810.5 |
1,736.5 |
1,795.5 |
+1.84% |
1,968,200 |
2024/2/16 |
1,725.5 |
1,778.5 |
1,719 |
1,763 |
+2.68% |
3,245,400 |
2024/2/15 |
1,786.5 |
1,796 |
1,705 |
1,717 |
-6.00% |
4,246,400 |
2024/2/14 |
1,799.5 |
1,845 |
1,771 |
1,826.5 |
-1.22% |
3,922,100 |
2024/2/13 |
1,921 |
1,927.5 |
1,833.5 |
1,849 |
-3.92% |
6,117,600 |
2024/2/9 |
2,162 |
2,218 |
1,850.5 |
1,924.5 |
-11.03% |
7,605,400 |
2024/2/8 |
2,167 |
2,202.5 |
2,161 |
2,163 |
-0.96% |
1,624,200 |
2024/2/7 |
2,200 |
2,213 |
2,153 |
2,184 |
-0.32% |
1,112,400 |
2024/2/6 |
2,211 |
2,215 |
2,183.5 |
2,191 |
-1.64% |
1,133,300 |
2024/2/5 |
2,239 |
2,242.5 |
2,203.5 |
2,227.5 |
+0.52% |
1,632,400 |
2024/2/2 |
2,167.5 |
2,238.5 |
2,151.5 |
2,216 |
+3.05% |
1,821,500 |
2024/2/1 |
2,152.5 |
2,164.5 |
2,146 |
2,150.5 |
-1.40% |
1,013,900 |
2024/1/31 |
2,169 |
2,182 |
2,138 |
2,181 |
+0.69% |
1,132,800 |
2024/1/30 |
2,163.5 |
2,185 |
2,156.5 |
2,166 |
-0.46% |
1,100,500 |
2024/1/29 |
2,168 |
2,187.5 |
2,151.5 |
2,176 |
+1.75% |
814,300 |
2024/1/26 |
2,158 |
2,158 |
2,123 |
2,138.5 |
-1.00% |
1,007,100 |
2024/1/25 |
2,145.5 |
2,165 |
2,118 |
2,160 |
+0.14% |
1,270,100 |
2024/1/24 |
2,148 |
2,171.5 |
2,143 |
2,157 |
-0.39% |
1,332,800 |
2024/1/23 |
2,162.5 |
2,189 |
2,153 |
2,165.5 |
+0.93% |
1,168,100 |
2024/1/22 |
2,144.5 |
2,163 |
2,131.5 |
2,145.5 |
+1.11% |
1,004,100 |
2024/1/19 |
2,150 |
2,150 |
2,113 |
2,122 |
-0.33% |
1,044,500 |
2024/1/18 |
2,104 |
2,136 |
2,100.5 |
2,129 |
+1.91% |
1,099,100 |
2024/1/17 |
2,110 |
2,131 |
2,089 |
2,089 |
-1.07% |
1,234,900 |
2024/1/16 |
2,150.5 |
2,153 |
2,096 |
2,111.5 |
-2.02% |
1,712,100 |
2024/1/15 |
2,170 |
2,173 |
2,140 |
2,155 |
+0.28% |
1,116,100 |
2024/1/12 |
2,153.5 |
2,183 |
2,127 |
2,149 |
-0.65% |
2,424,900 |
2024/1/11 |
2,180 |
2,197 |
2,153.5 |
2,163 |
+0.49% |
2,306,900 |
2024/1/10 |
2,055 |
2,174.5 |
2,049 |
2,152.5 |
+4.64% |
3,032,200 |
2024/1/9 |
2,064 |
2,076 |
2,032.5 |
2,057 |
+0.86% |
1,145,300 |
2024/1/5 |
2,076 |
2,079.5 |
2,032 |
2,039.5 |
-1.00% |
1,364,300 |
2024/1/4 |
1,999.5 |
2,069.5 |
1,983 |
2,060 |
+4.46% |
2,257,100 |
2023/12/29 |
1,980 |
1,991 |
1,958.5 |
1,972 |
-0.13% |
808,900 |
2023/12/28 |
1,993 |
1,999 |
1,961 |
1,974.5 |
-0.35% |
860,200 |
2023/12/27 |
1,925 |
1,983 |
1,924 |
1,981.5 |
+2.56% |
1,122,400 |
2023/12/26 |
1,938.5 |
1,941 |
1,923 |
1,932 |
+0.55% |
765,100 |
2023/12/25 |
1,960 |
1,965 |
1,918 |
1,921.5 |
-0.85% |
680,900 |
2023/12/22 |
1,942 |
1,971.5 |
1,932.5 |
1,938 |
+0.13% |
1,358,200 |
2023/12/21 |
1,942 |
1,948.5 |
1,929 |
1,935.5 |
-0.97% |
821,000 |
2023/12/20 |
1,977.5 |
1,986.5 |
1,953.5 |
1,954.5 |
-0.36% |
1,301,000 |
2023/12/19 |
1,942.5 |
1,964.5 |
1,925.5 |
1,961.5 |
+1.26% |
1,182,800 |
2023/12/18 |
1,957.5 |
1,960 |
1,926 |
1,937 |
-1.75% |
1,322,500 |
2023/12/15 |
1,950 |
1,990 |
1,935.5 |
1,971.5 |
+1.28% |
1,792,600 |
2023/12/14 |
1,989 |
2,027.5 |
1,933.5 |
1,946.5 |
-4.16% |
3,174,100 |
2023/12/13 |
2,016 |
2,037.5 |
2,000.5 |
2,031 |
+0.74% |
1,354,700 |
2023/12/12 |
2,105 |
2,105.5 |
2,016 |
2,016 |
-4.02% |
1,965,500 |
2023/12/11 |
2,075 |
2,100.5 |
2,068 |
2,100.5 |
+1.20% |
1,448,600 |
2023/12/8 |
2,100 |
2,116 |
2,074 |
2,075.5 |
-0.77% |
1,532,700 |
2023/12/7 |
2,099 |
2,122.5 |
2,087 |
2,091.5 |
-0.78% |
1,536,100 |
2023/12/6 |
2,094.5 |
2,115 |
2,059 |
2,108 |
-0.07% |
1,809,500 |
2023/12/5 |
2,148 |
2,159 |
2,107.5 |
2,109.5 |
-1.82% |
1,212,800 |
2023/12/4 |
2,163.5 |
2,181 |
2,143 |
2,148.5 |
-0.26% |
1,205,700 |
2023/12/1 |
2,148 |
2,158 |
2,133 |
2,154 |
+0.30% |
1,434,400 |
2023/11/30 |
2,129 |
2,149.5 |
2,110.5 |
2,147.5 |
+0.28% |
1,458,000 |
2023/11/29 |
2,141 |
2,163 |
2,140.5 |
2,141.5 |
-0.51% |
1,019,600 |
2023/11/28 |
2,169 |
2,177 |
2,141 |
2,152.5 |
-0.37% |
1,127,100 |
2023/11/27 |
2,190 |
2,198 |
2,158.5 |
2,160.5 |
-0.85% |
1,243,500 |
2023/11/24 |
2,216 |
2,216 |
2,179 |
2,179 |
-0.84% |
862,500 |
2023/11/22 |
2,218 |
2,237.5 |
2,193 |
2,197.5 |
-0.57% |
993,000 |
2023/11/21 |
2,217 |
2,220 |
2,175 |
2,210 |
-0.54% |
1,290,500 |
2023/11/20 |
2,210.5 |
2,236 |
2,206 |
2,222 |
+1.28% |
1,637,900 |
2023/11/17 |
2,159 |
2,194 |
2,150 |
2,194 |
+1.06% |
1,301,500 |
2023/11/16 |
2,243 |
2,244 |
2,165 |
2,171 |
-3.17% |
1,423,600 |
2023/11/15 |
2,266.5 |
2,271.5 |
2,217 |
2,242 |
+1.79% |
1,446,700 |
2023/11/14 |
2,203 |
2,236 |
2,176.5 |
2,202.5 |
+1.19% |
1,544,900 |
2023/11/13 |
2,210 |
2,247 |
2,175 |
2,176.5 |
-2.94% |
1,669,200 |
2023/11/10 |
2,272 |
2,280 |
2,223 |
2,242.5 |
-2.69% |
1,516,000 |
2023/11/9 |
2,280 |
2,320 |
2,246 |
2,304.5 |
-0.86% |
2,622,300 |
2023/11/8 |
2,497 |
2,522.5 |
2,215.5 |
2,324.5 |
-3.75% |
5,772,300 |
2023/11/7 |
2,467 |
2,484 |
2,406 |
2,415 |
-0.74% |
1,495,100 |
2023/11/6 |
2,439 |
2,445.5 |
2,402 |
2,433 |
+1.71% |
1,185,200 |
2023/11/2 |
2,408.5 |
2,414.5 |
2,370 |
2,392 |
+0.29% |
1,285,600 |
2023/11/1 |
2,378.5 |
2,390 |
2,341 |
2,385 |
+1.66% |
1,026,200 |
2023/10/31 |
2,309.5 |
2,349 |
2,280.5 |
2,346 |
+1.85% |
1,598,700 |
2023/10/30 |
2,383 |
2,390 |
2,294.5 |
2,303.5 |
-4.44% |
3,056,300 |
2023/10/27 |
2,399 |
2,412 |
2,361 |
2,410.5 |
+1.82% |
882,600 |
2023/10/26 |
2,400.5 |
2,424 |
2,356.5 |
2,367.5 |
-1.80% |
1,076,600 |
2023/10/25 |
2,438 |
2,450 |
2,401 |
2,411 |
+0.96% |
1,026,300 |
2023/10/24 |
2,359 |
2,401 |
2,322 |
2,388 |
+1.64% |
948,900 |
2023/10/23 |
2,366 |
2,398.5 |
2,348 |
2,349.5 |
-2.31% |
1,280,300 |
2023/10/20 |
2,325.5 |
2,419.5 |
2,320.5 |
2,405 |
+3.93% |
2,480,500 |
2023/10/19 |
2,339.5 |
2,373 |
2,303.5 |
2,314 |
-2.92% |
1,154,500 |
2023/10/18 |
2,408 |
2,409 |
2,358.5 |
2,383.5 |
-0.65% |
1,032,600 |
|