日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/1 |
2,927 |
2,972 |
2,921.5 |
2,942 |
-0.46% |
218,200 |
2024/4/30 |
2,950 |
2,958.5 |
2,918 |
2,955.5 |
+1.39% |
372,700 |
2024/4/26 |
2,890.5 |
2,923.5 |
2,872 |
2,915 |
+1.27% |
225,500 |
2024/4/25 |
2,908.5 |
2,915 |
2,876.5 |
2,878.5 |
-1.13% |
299,700 |
2024/4/24 |
2,893 |
2,927.5 |
2,881.5 |
2,911.5 |
+0.52% |
258,200 |
2024/4/23 |
2,922 |
2,928 |
2,892 |
2,896.5 |
-0.12% |
162,300 |
2024/4/22 |
2,898 |
2,900.5 |
2,867 |
2,900 |
+1.51% |
134,600 |
2024/4/19 |
2,878 |
2,889.5 |
2,811 |
2,857 |
-1.26% |
312,900 |
2024/4/18 |
2,885 |
2,912.5 |
2,868 |
2,893.5 |
+0.84% |
161,200 |
2024/4/17 |
2,925 |
2,926.5 |
2,863 |
2,869.5 |
-1.83% |
261,400 |
2024/4/16 |
2,962 |
2,967 |
2,914.5 |
2,923 |
-2.44% |
248,400 |
2024/4/15 |
2,970 |
3,002 |
2,955 |
2,996 |
-0.43% |
215,400 |
2024/4/12 |
3,027 |
3,027 |
2,989 |
3,009 |
+0.55% |
244,200 |
2024/4/11 |
2,991 |
3,017 |
2,963.5 |
2,992.5 |
-0.94% |
246,100 |
2024/4/10 |
3,001 |
3,033 |
2,996 |
3,021 |
+0.85% |
229,400 |
2024/4/9 |
3,025 |
3,040 |
2,985 |
2,995.5 |
-2.08% |
393,400 |
2024/4/8 |
3,017 |
3,087 |
3,010 |
3,059 |
+2.14% |
410,600 |
2024/4/5 |
2,967 |
2,998.5 |
2,943.5 |
2,995 |
+0.34% |
237,500 |
2024/4/4 |
2,980 |
3,015 |
2,969.5 |
2,985 |
+0.32% |
427,600 |
2024/4/3 |
2,889.5 |
3,047 |
2,888.5 |
2,975.5 |
+3.35% |
692,600 |
2024/4/2 |
2,833.5 |
2,888 |
2,822.5 |
2,879 |
+1.07% |
297,000 |
2024/4/1 |
2,897.5 |
2,900 |
2,847 |
2,848.5 |
-1.37% |
219,400 |
2024/3/29 |
2,910 |
2,914.5 |
2,886.5 |
2,888 |
+0.10% |
314,200 |
2024/3/28 |
2,930 |
2,932 |
2,867.5 |
2,885 |
-2.20% |
286,500 |
2024/3/27 |
2,971.5 |
2,974.5 |
2,941 |
2,950 |
-0.71% |
328,400 |
2024/3/26 |
2,940.5 |
2,974.5 |
2,924 |
2,971 |
+2.22% |
254,100 |
2024/3/25 |
2,972.5 |
2,972.5 |
2,903 |
2,906.5 |
-0.55% |
251,100 |
2024/3/22 |
2,940 |
2,940 |
2,912.5 |
2,922.5 |
-0.60% |
183,200 |
2024/3/21 |
2,918.5 |
2,958.5 |
2,914 |
2,940 |
+1.41% |
225,200 |
2024/3/19 |
2,865 |
2,910 |
2,865 |
2,899 |
+1.19% |
157,900 |
2024/3/18 |
2,828.5 |
2,865 |
2,818.5 |
2,865 |
+1.11% |
172,900 |
2024/3/15 |
2,808 |
2,835 |
2,806 |
2,833.5 |
-0.16% |
246,200 |
2024/3/14 |
2,826 |
2,842 |
2,802.5 |
2,838 |
-0.18% |
226,200 |
2024/3/13 |
2,902 |
2,941 |
2,843 |
2,843 |
-2.00% |
194,400 |
2024/3/12 |
2,861.5 |
2,904 |
2,837 |
2,901 |
+0.66% |
216,400 |
2024/3/11 |
2,933.5 |
2,947 |
2,858.5 |
2,882 |
-2.31% |
216,000 |
2024/3/8 |
2,936 |
2,967 |
2,934.5 |
2,950 |
+0.84% |
283,700 |
2024/3/7 |
2,936.5 |
2,967 |
2,923 |
2,925.5 |
+0.88% |
364,900 |
2024/3/6 |
2,855 |
2,905 |
2,850.5 |
2,900 |
+1.06% |
259,700 |
2024/3/5 |
2,875 |
2,891 |
2,859.5 |
2,869.5 |
+0.47% |
228,700 |
2024/3/4 |
2,911 |
2,913 |
2,855.5 |
2,856 |
-2.34% |
341,000 |
2024/3/1 |
2,900 |
2,935 |
2,886 |
2,924.5 |
+1.30% |
193,000 |
2024/2/29 |
2,934 |
2,940 |
2,882 |
2,887 |
-1.47% |
353,800 |
2024/2/28 |
2,954.5 |
2,959.5 |
2,921 |
2,930 |
-0.73% |
271,900 |
2024/2/27 |
2,986.5 |
2,986.5 |
2,944 |
2,951.5 |
-1.14% |
350,300 |
2024/2/26 |
2,980 |
2,995 |
2,960 |
2,985.5 |
+0.32% |
189,000 |
2024/2/22 |
3,020 |
3,026 |
2,947.5 |
2,976 |
-0.40% |
437,200 |
2024/2/21 |
2,969.5 |
3,007 |
2,951 |
2,988 |
+1.29% |
518,800 |
2024/2/20 |
2,981 |
2,981 |
2,938 |
2,950 |
-2.32% |
409,400 |
2024/2/19 |
2,921.5 |
3,020 |
2,916 |
3,020 |
+3.09% |
449,500 |
2024/2/16 |
2,929 |
2,969.5 |
2,907.5 |
2,929.5 |
+0.02% |
415,400 |
2024/2/15 |
2,917 |
2,954.5 |
2,888 |
2,929 |
+1.24% |
580,800 |
2024/2/14 |
2,917 |
2,978 |
2,868.5 |
2,893 |
+0.29% |
690,500 |
2024/2/13 |
2,800 |
2,958 |
2,758 |
2,884.5 |
+3.02% |
1,231,200 |
2024/2/9 |
2,796.5 |
2,804 |
2,768.5 |
2,800 |
+0.00% |
314,000 |
2024/2/8 |
2,792.5 |
2,815 |
2,765 |
2,800 |
-0.05% |
294,400 |
2024/2/7 |
2,787.5 |
2,818.5 |
2,779.5 |
2,801.5 |
+0.57% |
215,500 |
2024/2/6 |
2,789 |
2,810 |
2,779.5 |
2,785.5 |
-0.27% |
258,500 |
2024/2/5 |
2,759 |
2,800 |
2,750.5 |
2,793 |
+1.55% |
155,500 |
2024/2/2 |
2,750 |
2,767.5 |
2,736 |
2,750.5 |
+0.20% |
174,700 |
2024/2/1 |
2,771 |
2,773.5 |
2,740.5 |
2,745 |
-1.79% |
304,500 |
2024/1/31 |
2,780.5 |
2,795 |
2,753 |
2,795 |
-0.09% |
372,400 |
2024/1/30 |
2,820 |
2,834.5 |
2,789 |
2,797.5 |
-0.48% |
328,700 |
2024/1/29 |
2,822 |
2,828 |
2,802.5 |
2,811 |
+0.11% |
234,400 |
2024/1/26 |
2,829.5 |
2,830 |
2,793.5 |
2,808 |
-1.21% |
386,900 |
2024/1/25 |
2,760 |
2,860 |
2,755.5 |
2,842.5 |
+5.47% |
1,307,600 |
2024/1/24 |
2,687 |
2,713 |
2,672.5 |
2,695 |
+0.28% |
239,300 |
2024/1/23 |
2,684 |
2,703.5 |
2,672 |
2,687.5 |
+0.43% |
304,600 |
2024/1/22 |
2,658.5 |
2,679.5 |
2,653.5 |
2,676 |
+0.73% |
136,900 |
2024/1/19 |
2,641.5 |
2,671.5 |
2,638 |
2,656.5 |
+0.21% |
172,400 |
2024/1/18 |
2,665.5 |
2,683 |
2,647 |
2,651 |
-0.90% |
200,900 |
2024/1/17 |
2,699 |
2,724.5 |
2,673.5 |
2,675 |
+0.22% |
359,200 |
2024/1/16 |
2,664 |
2,703 |
2,663.5 |
2,669 |
+0.21% |
372,300 |
2024/1/15 |
2,677 |
2,683 |
2,653 |
2,663.5 |
-0.97% |
279,800 |
2024/1/12 |
2,740 |
2,740 |
2,685.5 |
2,689.5 |
-1.14% |
238,600 |
2024/1/11 |
2,707.5 |
2,733 |
2,694.5 |
2,720.5 |
+1.38% |
398,100 |
2024/1/10 |
2,663 |
2,690.5 |
2,632.5 |
2,683.5 |
+1.17% |
599,100 |
2024/1/9 |
2,702 |
2,702 |
2,632 |
2,652.5 |
-2.64% |
541,100 |
2024/1/5 |
2,721 |
2,727.5 |
2,684.5 |
2,724.5 |
+0.13% |
516,600 |
2024/1/4 |
2,690 |
2,721 |
2,671 |
2,721 |
-1.82% |
768,900 |
2023/12/29 |
2,711 |
2,774.5 |
2,705 |
2,771.5 |
+2.88% |
845,900 |
2023/12/28 |
2,515 |
2,705 |
2,511 |
2,694 |
+5.42% |
2,053,200 |
2023/12/27 |
2,550.5 |
2,557 |
2,542 |
2,555.5 |
+0.71% |
299,700 |
2023/12/26 |
2,570.5 |
2,574 |
2,533.5 |
2,537.5 |
-1.38% |
287,300 |
2023/12/25 |
2,601 |
2,602.5 |
2,570 |
2,573 |
-0.21% |
373,400 |
2023/12/22 |
2,556.5 |
2,585 |
2,550 |
2,578.5 |
+0.82% |
308,500 |
2023/12/21 |
2,550 |
2,558 |
2,547 |
2,557.5 |
+0.14% |
281,300 |
2023/12/20 |
2,510 |
2,559.5 |
2,507 |
2,554 |
+2.43% |
475,500 |
2023/12/19 |
2,503.5 |
2,503.5 |
2,469.5 |
2,493.5 |
-0.36% |
259,900 |
2023/12/18 |
2,500 |
2,505.5 |
2,480.5 |
2,502.5 |
-0.06% |
311,800 |
2023/12/15 |
2,463.5 |
2,504 |
2,454 |
2,504 |
+2.39% |
508,000 |
2023/12/14 |
2,448 |
2,453 |
2,422.5 |
2,445.5 |
+0.45% |
370,600 |
2023/12/13 |
2,449.5 |
2,449.5 |
2,425 |
2,434.5 |
-0.14% |
217,300 |
2023/12/12 |
2,471.5 |
2,471.5 |
2,434 |
2,438 |
-1.04% |
211,700 |
2023/12/11 |
2,460 |
2,471.5 |
2,447 |
2,463.5 |
+0.92% |
293,900 |
2023/12/8 |
2,450 |
2,452 |
2,425 |
2,441 |
-0.83% |
379,700 |
2023/12/7 |
2,470 |
2,474.5 |
2,455 |
2,461.5 |
-0.44% |
206,900 |
2023/12/6 |
2,438 |
2,475 |
2,433.5 |
2,472.5 |
+1.87% |
305,200 |
2023/12/5 |
2,420 |
2,431.5 |
2,409 |
2,427 |
+0.31% |
327,000 |
2023/12/4 |
2,407 |
2,429.5 |
2,405.5 |
2,419.5 |
-0.04% |
302,600 |
2023/12/1 |
2,452.5 |
2,452.5 |
2,420.5 |
2,420.5 |
-0.53% |
193,900 |
2023/11/30 |
2,420.5 |
2,435 |
2,411 |
2,433.5 |
-0.41% |
395,300 |
2023/11/29 |
2,435 |
2,459.5 |
2,435 |
2,443.5 |
-0.43% |
156,300 |
2023/11/28 |
2,450 |
2,458 |
2,439 |
2,454 |
-0.02% |
201,900 |
2023/11/27 |
2,450 |
2,456 |
2,433.5 |
2,454.5 |
+0.33% |
216,900 |
2023/11/24 |
2,440 |
2,452 |
2,429 |
2,446.5 |
+1.30% |
244,700 |
2023/11/22 |
2,400.5 |
2,425 |
2,400.5 |
2,415 |
+0.60% |
261,600 |
2023/11/21 |
2,390 |
2,405.5 |
2,376.5 |
2,400.5 |
+0.21% |
269,200 |
2023/11/20 |
2,436 |
2,441.5 |
2,392.5 |
2,395.5 |
-1.70% |
273,900 |
2023/11/17 |
2,399.5 |
2,440 |
2,396 |
2,437 |
+1.33% |
254,000 |
2023/11/16 |
2,422.5 |
2,425 |
2,384 |
2,405 |
-1.11% |
347,400 |
2023/11/15 |
2,346.5 |
2,433 |
2,346.5 |
2,432 |
+4.56% |
618,300 |
2023/11/14 |
2,462 |
2,465 |
2,290 |
2,326 |
-5.04% |
850,400 |
2023/11/13 |
2,452 |
2,459 |
2,433.5 |
2,449.5 |
+0.18% |
227,900 |
2023/11/10 |
2,415.5 |
2,449.5 |
2,401 |
2,445 |
+1.62% |
381,200 |
2023/11/9 |
2,374 |
2,412 |
2,372 |
2,406 |
+2.10% |
334,300 |
2023/11/8 |
2,380 |
2,398 |
2,346 |
2,356.5 |
-1.55% |
469,600 |
2023/11/7 |
2,402 |
2,409.5 |
2,387.5 |
2,393.5 |
-0.37% |
168,700 |
2023/11/6 |
2,417 |
2,418.5 |
2,395 |
2,402.5 |
+0.38% |
294,100 |
2023/11/2 |
2,421 |
2,428 |
2,381 |
2,393.5 |
-0.58% |
226,800 |
2023/11/1 |
2,400 |
2,414.5 |
2,384.5 |
2,407.5 |
+1.69% |
356,500 |
2023/10/31 |
2,342 |
2,367.5 |
2,336 |
2,367.5 |
+1.18% |
288,700 |
2023/10/30 |
2,339.5 |
2,348.5 |
2,329.5 |
2,340 |
-1.72% |
266,500 |
|