日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,555 |
1,555.5 |
1,512 |
1,515.5 |
-1.46% |
5,958,100 |
2024/4/16 |
1,564 |
1,575.5 |
1,533 |
1,538 |
-2.29% |
6,988,900 |
2024/4/15 |
1,558 |
1,574.5 |
1,550.5 |
1,574 |
-0.06% |
3,647,700 |
2024/4/12 |
1,586 |
1,590.5 |
1,568 |
1,575 |
-0.69% |
5,396,200 |
2024/4/11 |
1,561.5 |
1,587 |
1,561 |
1,586 |
+1.02% |
4,038,700 |
2024/4/10 |
1,572 |
1,580.5 |
1,566 |
1,570 |
-0.82% |
2,915,800 |
2024/4/9 |
1,596.5 |
1,601 |
1,573 |
1,583 |
-0.35% |
5,751,100 |
2024/4/8 |
1,572 |
1,591 |
1,571 |
1,588.5 |
+1.79% |
5,517,900 |
2024/4/5 |
1,564.5 |
1,564.5 |
1,542 |
1,560.5 |
-1.08% |
5,569,200 |
2024/4/4 |
1,589.5 |
1,596.5 |
1,574 |
1,577.5 |
-0.54% |
6,812,100 |
2024/4/3 |
1,569 |
1,594.5 |
1,564 |
1,586 |
+0.83% |
6,618,400 |
2024/4/2 |
1,590 |
1,608 |
1,559 |
1,573 |
-0.82% |
8,283,000 |
2024/4/1 |
1,626 |
1,631 |
1,582.5 |
1,586 |
-2.46% |
6,933,900 |
2024/3/29 |
1,629 |
1,640 |
1,615.5 |
1,626 |
+0.06% |
6,686,100 |
2024/3/28 |
1,647 |
1,653.5 |
1,618 |
1,625 |
-5.05% |
10,921,500 |
2024/3/27 |
1,700 |
1,724 |
1,698 |
1,711.5 |
+1.27% |
11,227,100 |
2024/3/26 |
1,695.5 |
1,702.5 |
1,673 |
1,690 |
+0.03% |
8,016,900 |
2024/3/25 |
1,742 |
1,742 |
1,689.5 |
1,689.5 |
-2.99% |
12,111,800 |
2024/3/22 |
1,729.5 |
1,747.5 |
1,713 |
1,741.5 |
+1.34% |
8,830,100 |
2024/3/21 |
1,699.5 |
1,720 |
1,680.5 |
1,718.5 |
+2.60% |
11,502,500 |
2024/3/19 |
1,679 |
1,692.5 |
1,641 |
1,675 |
+1.58% |
15,184,200 |
2024/3/18 |
1,650 |
1,652.5 |
1,637.5 |
1,649 |
+1.07% |
6,037,900 |
2024/3/15 |
1,633 |
1,658 |
1,622 |
1,631.5 |
-0.21% |
10,903,100 |
2024/3/14 |
1,650 |
1,662 |
1,630 |
1,635 |
-0.64% |
7,629,700 |
2024/3/13 |
1,665 |
1,668.5 |
1,628 |
1,645.5 |
+0.12% |
9,356,800 |
2024/3/12 |
1,640 |
1,644 |
1,617 |
1,643.5 |
-0.51% |
9,509,200 |
2024/3/11 |
1,707 |
1,709.5 |
1,631 |
1,652 |
-3.36% |
10,111,300 |
2024/3/8 |
1,692 |
1,717 |
1,670 |
1,709.5 |
+2.06% |
13,711,400 |
2024/3/7 |
1,647 |
1,680 |
1,646 |
1,675 |
+2.01% |
7,696,000 |
2024/3/6 |
1,629.5 |
1,642 |
1,620 |
1,642 |
+1.05% |
6,805,700 |
2024/3/5 |
1,622 |
1,630 |
1,606.5 |
1,625 |
+0.68% |
5,349,500 |
2024/3/4 |
1,628 |
1,629.5 |
1,609.5 |
1,614 |
-1.34% |
6,413,000 |
2024/3/1 |
1,606 |
1,638.5 |
1,601.5 |
1,636 |
+2.41% |
8,411,700 |
2024/2/29 |
1,584 |
1,603 |
1,580.5 |
1,597.5 |
+1.49% |
9,711,600 |
2024/2/28 |
1,574.5 |
1,598 |
1,565 |
1,574 |
+0.45% |
8,839,900 |
2024/2/27 |
1,548.5 |
1,589 |
1,545.5 |
1,567 |
+1.75% |
10,633,700 |
2024/2/26 |
1,550 |
1,557.5 |
1,528.5 |
1,540 |
+0.00% |
5,854,400 |
2024/2/22 |
1,546.5 |
1,561.5 |
1,539.5 |
1,540 |
+0.10% |
7,508,400 |
2024/2/21 |
1,542 |
1,548 |
1,527.5 |
1,538.5 |
+0.16% |
4,052,700 |
2024/2/20 |
1,545.5 |
1,554.5 |
1,535.5 |
1,536 |
-0.61% |
5,940,400 |
2024/2/19 |
1,503 |
1,545.5 |
1,503 |
1,545.5 |
+2.86% |
6,955,800 |
2024/2/16 |
1,500 |
1,517.5 |
1,490.5 |
1,502.5 |
+0.94% |
7,477,200 |
2024/2/15 |
1,500 |
1,525 |
1,486 |
1,488.5 |
+0.47% |
10,811,100 |
2024/2/14 |
1,489 |
1,500 |
1,471.5 |
1,481.5 |
+0.10% |
7,138,300 |
2024/2/13 |
1,469 |
1,481 |
1,467.5 |
1,480 |
+0.85% |
6,252,000 |
2024/2/9 |
1,476 |
1,482 |
1,455 |
1,467.5 |
-1.18% |
6,885,200 |
2024/2/8 |
1,499.5 |
1,504 |
1,485 |
1,485 |
-1.23% |
6,037,300 |
2024/2/7 |
1,500 |
1,505 |
1,488 |
1,503.5 |
-0.17% |
5,931,600 |
2024/2/6 |
1,516 |
1,517.5 |
1,500.5 |
1,506 |
-0.69% |
7,613,600 |
2024/2/5 |
1,525.5 |
1,527 |
1,509.5 |
1,516.5 |
+0.30% |
5,165,000 |
2024/2/2 |
1,519.5 |
1,521 |
1,503.5 |
1,512 |
-1.18% |
7,515,100 |
2024/2/1 |
1,525 |
1,534.5 |
1,521.5 |
1,530 |
-0.36% |
5,688,900 |
2024/1/31 |
1,513.5 |
1,537.5 |
1,509 |
1,535.5 |
+1.82% |
6,007,800 |
2024/1/30 |
1,529 |
1,532 |
1,507 |
1,508 |
-1.76% |
6,016,600 |
2024/1/29 |
1,530 |
1,540.5 |
1,525.5 |
1,535 |
+0.26% |
4,535,300 |
2024/1/26 |
1,535 |
1,552.5 |
1,520.5 |
1,531 |
-0.75% |
8,681,300 |
2024/1/25 |
1,555 |
1,562 |
1,535.5 |
1,542.5 |
-1.03% |
8,299,200 |
2024/1/24 |
1,509.5 |
1,558.5 |
1,507.5 |
1,558.5 |
+3.35% |
11,316,200 |
2024/1/23 |
1,512 |
1,529.5 |
1,501 |
1,508 |
+0.23% |
7,733,600 |
2024/1/22 |
1,486 |
1,506.5 |
1,484.5 |
1,504.5 |
+1.24% |
5,606,000 |
2024/1/19 |
1,489 |
1,489 |
1,479 |
1,486 |
+0.20% |
4,613,600 |
2024/1/18 |
1,479.5 |
1,488 |
1,468.5 |
1,483 |
+0.78% |
5,805,400 |
2024/1/17 |
1,470 |
1,485 |
1,468 |
1,471.5 |
+0.24% |
7,390,700 |
2024/1/16 |
1,475.5 |
1,475.5 |
1,455.5 |
1,468 |
-0.54% |
6,283,600 |
2024/1/15 |
1,455 |
1,482 |
1,455 |
1,476 |
+1.44% |
5,157,100 |
2024/1/12 |
1,453 |
1,472.5 |
1,445.5 |
1,455 |
-0.03% |
6,586,200 |
2024/1/11 |
1,456 |
1,473 |
1,455.5 |
1,455.5 |
+0.73% |
6,687,800 |
2024/1/10 |
1,458 |
1,461.5 |
1,440.5 |
1,445 |
-0.93% |
7,466,400 |
2024/1/9 |
1,480.5 |
1,488 |
1,456 |
1,458.5 |
+0.24% |
6,587,800 |
2024/1/5 |
1,450 |
1,463.5 |
1,450 |
1,455 |
+1.25% |
5,629,300 |
2024/1/4 |
1,449 |
1,449 |
1,426 |
1,437 |
+0.07% |
5,463,800 |
2023/12/29 |
1,440 |
1,446 |
1,426 |
1,436 |
+0.07% |
4,772,800 |
2023/12/28 |
1,443 |
1,453 |
1,434 |
1,435 |
-1.00% |
6,626,600 |
2023/12/27 |
1,443 |
1,454.5 |
1,442 |
1,449.5 |
+1.05% |
5,847,700 |
2023/12/26 |
1,435 |
1,441.5 |
1,423.5 |
1,434.5 |
+0.49% |
4,639,900 |
2023/12/25 |
1,440 |
1,441.5 |
1,427.5 |
1,427.5 |
-0.24% |
2,473,600 |
2023/12/22 |
1,409 |
1,436.5 |
1,409 |
1,431 |
+1.38% |
5,327,500 |
2023/12/21 |
1,402 |
1,419 |
1,397.5 |
1,411.5 |
+0.28% |
4,807,800 |
2023/12/20 |
1,415 |
1,420 |
1,402 |
1,407.5 |
-2.22% |
10,152,100 |
2023/12/19 |
1,451 |
1,466 |
1,436 |
1,439.5 |
-0.38% |
8,175,100 |
2023/12/18 |
1,441 |
1,452.5 |
1,418 |
1,445 |
+0.14% |
8,140,000 |
2023/12/15 |
1,441 |
1,464 |
1,433 |
1,443 |
-0.55% |
7,703,100 |
2023/12/14 |
1,483 |
1,484.5 |
1,448 |
1,451 |
-2.42% |
8,155,600 |
2023/12/13 |
1,476.5 |
1,497.5 |
1,476.5 |
1,487 |
-0.20% |
6,175,000 |
2023/12/12 |
1,493.5 |
1,502 |
1,486.5 |
1,490 |
-2.04% |
11,473,100 |
2023/12/11 |
1,490 |
1,527.5 |
1,489.5 |
1,521 |
+2.29% |
12,231,900 |
2023/12/8 |
1,482 |
1,525 |
1,482 |
1,487 |
+2.27% |
22,613,800 |
2023/12/7 |
1,426 |
1,455 |
1,424.5 |
1,454 |
+0.62% |
8,934,900 |
2023/12/6 |
1,426 |
1,445.5 |
1,418.5 |
1,445 |
+1.19% |
7,644,600 |
2023/12/5 |
1,443 |
1,449 |
1,425 |
1,428 |
-1.31% |
6,963,300 |
2023/12/4 |
1,450 |
1,454 |
1,434.5 |
1,447 |
-1.33% |
6,507,800 |
2023/12/1 |
1,470 |
1,476 |
1,454 |
1,466.5 |
+0.48% |
7,956,000 |
2023/11/30 |
1,440 |
1,468 |
1,440 |
1,459.5 |
+1.25% |
13,612,900 |
2023/11/29 |
1,475 |
1,482.5 |
1,441.5 |
1,441.5 |
-1.03% |
10,492,900 |
2023/11/28 |
1,460.5 |
1,473.5 |
1,452.5 |
1,456.5 |
-0.88% |
7,812,900 |
2023/11/27 |
1,470.5 |
1,472 |
1,452 |
1,469.5 |
+0.10% |
8,321,800 |
2023/11/24 |
1,459 |
1,469.5 |
1,446.5 |
1,468 |
+1.56% |
8,038,500 |
2023/11/22 |
1,454.5 |
1,456 |
1,443.5 |
1,445.5 |
-0.72% |
7,675,200 |
2023/11/21 |
1,454 |
1,465 |
1,442 |
1,456 |
-1.09% |
10,813,200 |
2023/11/20 |
1,444 |
1,478 |
1,444 |
1,472 |
+1.48% |
13,232,900 |
2023/11/17 |
1,391.5 |
1,450.5 |
1,387.5 |
1,450.5 |
+4.24% |
22,266,900 |
2023/11/16 |
1,382 |
1,413.5 |
1,382 |
1,391.5 |
+0.25% |
10,185,700 |
2023/11/15 |
1,397 |
1,398 |
1,372 |
1,388 |
-1.14% |
12,066,200 |
2023/11/14 |
1,400 |
1,407.5 |
1,389.5 |
1,404 |
+0.79% |
11,890,400 |
2023/11/13 |
1,379.5 |
1,398.5 |
1,375.5 |
1,393 |
+1.05% |
8,972,400 |
2023/11/10 |
1,348.5 |
1,378.5 |
1,348 |
1,378.5 |
+1.96% |
10,304,200 |
2023/11/9 |
1,338 |
1,359.5 |
1,314 |
1,352 |
+0.97% |
9,803,700 |
2023/11/8 |
1,379 |
1,380.5 |
1,312.5 |
1,339 |
-3.15% |
16,926,000 |
2023/11/7 |
1,401 |
1,404.5 |
1,380 |
1,382.5 |
-1.25% |
8,944,100 |
2023/11/6 |
1,418 |
1,418.5 |
1,395 |
1,400 |
-1.06% |
13,028,100 |
2023/11/2 |
1,420 |
1,427 |
1,402.5 |
1,415 |
+0.00% |
11,414,600 |
2023/11/1 |
1,403 |
1,415.5 |
1,387 |
1,415 |
+1.11% |
17,152,100 |
2023/10/31 |
1,380 |
1,426 |
1,362 |
1,399.5 |
+3.63% |
38,839,400 |
2023/10/30 |
1,357 |
1,392 |
1,324 |
1,350.5 |
-1.89% |
170,303,900 |
2023/10/27 |
1,337.5 |
1,380 |
1,335.5 |
1,376.5 |
+2.92% |
17,980,300 |
2023/10/26 |
1,350 |
1,352.5 |
1,330 |
1,337.5 |
-0.74% |
10,373,500 |
2023/10/25 |
1,331.5 |
1,351.5 |
1,328 |
1,347.5 |
+0.79% |
14,072,600 |
2023/10/24 |
1,342 |
1,344.5 |
1,322 |
1,337 |
-0.45% |
10,345,100 |
2023/10/23 |
1,335 |
1,355 |
1,333.5 |
1,343 |
+0.67% |
10,942,900 |
2023/10/20 |
1,340 |
1,351.5 |
1,333 |
1,334 |
-0.07% |
10,874,100 |
2023/10/19 |
1,325.5 |
1,336.5 |
1,324.5 |
1,335 |
+0.23% |
5,439,000 |
2023/10/18 |
1,330 |
1,339.5 |
1,323 |
1,332 |
+0.95% |
6,239,300 |
2023/10/17 |
1,319 |
1,325 |
1,309.5 |
1,319.5 |
+0.61% |
5,946,700 |
|